{"status":"ok","report":{"price_analysis":{"current":29.51,"change_1d":2.4,"change_7d":0.1,"change_30d":-5.6,"high_30d":32.11,"low_30d":28.6875,"position_in_range":24.0,"support":29.03,"resistance":31.77},"summary":"Saul Centers Inc(BFS)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 7.24억. 현재가 $29.51, 전일 대비 +2.4%, 30일 -5.6%. PER 20.8배 / ROE 3.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 20.8배입니다. ROE 3.0%입니다. 시가총액 7.24억. 매출 3.02억, 영업이익 1.29억.","grade":"C","comment":"PER 20.78배, ROE 2.96%","per":20.78,"pbr":4.26,"roe":2.96,"eps":1.42,"revenue":302203000.0,"operating_income":128924000.0,"net_income":34863000.0,"market_cap":724048507,"profit_margin":11.54,"roa":0.41,"operating_margin":42.66,"gross_margin":70.88,"debt_ratio":5.421065259927883,"total_assets":2159470000.0,"total_equity":295909000.0,"total_debt":1604142000.0,"dividend_yield":7.04,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.0로 중립 구간입니다. MACD(-0.55)가 시그널선(-0.62)을 상회합니다(골든크로스). 현재가가 SMA20(30)과 SMA60(32) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 29~30 (현재 위치 38%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 44","rsi_14":44.036697247706435,"macd":-0.552833024628157,"macd_signal":-0.6234659028707654,"sma_20":29.701000000000004,"sma_60":31.78983333333333,"bb_upper":30.486261739804,"bb_lower":28.915738260196008,"atr_14":0.6537499999999995},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 20.78x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":32,"summary":"매출 -1.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.9,"unit":"%","percentile":47,"direction":"higher_better"},{"name":"영업이익 성장률","value":-57.2,"unit":"%","percentile":17,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.0%","metrics":[{"name":"ROE","value":2.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":42.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":51,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.0,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.6,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":44,"summary":"유동비율 1.4x, 순차입금비율 5.4x","metrics":[{"name":"유동비율","value":1.35,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":5.4,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":6.4,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 20.78x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -1.9%"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"momentum":{"grade":"C","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.96,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":5.42,"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":5.13,"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":70.88,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":42.66,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":11.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 5.4배로 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":["D/E(유이자부채/자본총계) 5.4배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":20.78,"current_pbr":4.26,"per_5y_high":25.9,"per_5y_low":18.17,"per_5y_avg":20.84,"per_percentile":55.6,"pbr_5y_high":4.87,"pbr_5y_low":3.58,"pbr_5y_avg":3.99,"pbr_percentile":88.9,"per_5y_median":20.5,"pbr_5y_median":3.87,"history":[{"quarter":"2024-Q2","per":18.53,"pbr":3.58},{"quarter":"2024-Q3","per":20.5,"pbr":4.2},{"quarter":"2024-Q4","per":21.54,"pbr":4.01},{"quarter":"2025-Q1","per":22.21,"pbr":3.87},{"quarter":"2025-Q2","per":18.17,"pbr":3.8},{"quarter":"2025-Q3","per":19.02,"pbr":3.67},{"quarter":"2025-Q4","per":20.08,"pbr":3.81},{"quarter":"2026-Q1","per":21.57,"pbr":4.09},{"quarter":"2026-Q2","per":25.9,"pbr":4.87},{"quarter":"현재","per":20.78,"pbr":4.26}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":31.5737,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":36.5898,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":34.3332,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":32.4292,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":31.2461,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":29.6707,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":29.9259,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":31.4935,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":36.7793,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":18.53,"eps":1.7042,"close":31.57,"source":"reported"},{"date":"2024-07","per":20.24,"eps":1.7042,"close":34.49,"source":"reported"},{"date":"2024-08","per":20.89,"eps":1.7042,"close":35.6,"source":"reported"},{"date":"2024-09","per":20.5,"eps":1.7852,"close":36.59,"source":"reported"},{"date":"2024-10","per":19.4,"eps":1.7852,"close":34.63,"source":"reported"},{"date":"2024-11","per":20.38,"eps":1.7852,"close":36.38,"source":"reported"},{"date":"2024-12","per":21.54,"eps":1.5942,"close":34.33,"source":"reported"},{"date":"2025-01","per":20.6,"eps":1.5942,"close":32.83,"source":"reported"},{"date":"2025-02","per":21.12,"eps":1.5942,"close":33.67,"source":"reported"},{"date":"2025-03","per":22.21,"eps":1.46,"close":32.43,"source":"reported"},{"date":"2025-04","per":20.5,"eps":1.46,"close":29.93,"source":"reported"},{"date":"2025-05","per":21.11,"eps":1.46,"close":30.83,"source":"reported"},{"date":"2025-06","per":18.17,"eps":1.72,"close":31.25,"source":"reported"},{"date":"2025-07","per":17.44,"eps":1.72,"close":30.0,"source":"reported"},{"date":"2025-08","per":18.5,"eps":1.72,"close":31.81,"source":"reported"},{"date":"2025-09","per":19.02,"eps":1.56,"close":29.67,"source":"reported"},{"date":"2025-10","per":18.02,"eps":1.56,"close":28.1,"source":"reported"},{"date":"2025-11","per":18.92,"eps":1.56,"close":29.52,"source":"reported"},{"date":"2025-12","per":20.08,"eps":1.49,"close":29.93,"source":"reported"},{"date":"2026-01","per":20.59,"eps":1.49,"close":30.67,"source":"reported"},{"date":"2026-02","per":22.11,"eps":1.49,"close":32.94,"source":"reported"},{"date":"2026-03","per":21.57,"eps":1.46,"close":31.49,"source":"reported"},{"date":"2026-04","per":23.2,"eps":1.46,"close":33.87,"source":"reported"},{"date":"2026-05","per":23.35,"eps":1.46,"close":34.09,"source":"reported"},{"date":"2026-06","per":25.9,"eps":1.42,"close":36.78,"source":"reported"},{"date":"2026-07","per":23.99,"eps":1.42,"close":34.07,"source":"reported"},{"date":"2026-08","per":22.96,"eps":1.42,"close":32.61,"source":"reported"},{"date":"2026-09","per":20.76,"eps":1.42,"close":29.48,"source":"reported"},{"date":"2026-10","per":20.78,"eps":1.42,"close":29.51,"source":"reported"}],"trailing_per_history_meta":{"avg":20.77,"std":1.9,"upper_1sd":22.67,"lower_1sd":18.87,"current":20.78,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":7.04,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":16,"summary":"배당성향 146%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":146.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":5.4,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.04,"summary":"배당수익률 7.04%","metrics":[{"name":"배당수익률","value":7.04,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"20.8배"},{"label":"PBR","value":"4.3배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"3.0%"}],"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":"2026-10-23T20:14:35.964424+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02958003980953604,"dividend_yield":null,"eps":0.69,"revenue":76791000.0,"operating_income":31580000.0,"net_income":8753000.0,"market_cap":null,"profit_margin":0.11398471175007488,"operating_margin":0.4112461095701319,"roa":0.004053309376837835,"gross_margin":0.7087809769374015,"total_equity":295909000.0,"total_assets":2159470000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":30.75,"pbr":6.8,"roe":0.030205755591112524,"dividend_yield":7.04,"eps":0.26,"revenue":78259000.0,"operating_income":12043000.0,"net_income":9118000.0,"market_cap":1156697000.0,"profit_margin":0.11651056108562594,"operating_margin":0.1538864539541778,"roa":0.004227457424060621,"gross_margin":0.6907320563769024,"total_equity":301863000.0,"total_assets":2156852000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.021125982717172375,"dividend_yield":null,"eps":0.15,"revenue":75149000.0,"operating_income":28109000.0,"net_income":6503000.0,"market_cap":null,"profit_margin":0.08653475096142331,"operating_margin":0.3740435667806624,"roa":0.003006920124031409,"gross_margin":0.6921316318247748,"total_equity":307820000.0,"total_assets":2162678000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03312741215187635,"dividend_yield":null,"eps":0.32,"revenue":72004000.0,"operating_income":57192000.0,"net_income":10489000.0,"market_cap":null,"profit_margin":0.1456724626409644,"operating_margin":0.7942892061552136,"roa":0.004839034850370067,"gross_margin":0.8867562913171491,"total_equity":316626000.0,"total_assets":2167581000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.033252889465162014,"dividend_yield":null,"eps":0.73,"revenue":70834000.0,"operating_income":30881000.0,"net_income":10720000.0,"market_cap":null,"profit_margin":0.15133975209645087,"operating_margin":0.43596295564277043,"roa":0.005010085601425257,"gross_margin":0.7255555241833018,"total_equity":322378000.0,"total_assets":2139684000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.029841610149619176,"dividend_yield":null,"eps":0.29,"revenue":71856000.0,"operating_income":29595000.0,"net_income":9799000.0,"market_cap":null,"profit_margin":0.13636996214651526,"operating_margin":0.41186539746158984,"roa":0.00459726219172915,"gross_margin":0.6976452905811623,"total_equity":328367000.0,"total_assets":2131486000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02409502195059478,"dividend_yield":null,"eps":0.22,"revenue":67924000.0,"operating_income":27126000.0,"net_income":8090000.0,"market_cap":null,"profit_margin":0.1191037041399211,"operating_margin":0.3993581061186031,"roa":0.003804545138176941,"gross_margin":0.7217920028266887,"total_equity":335754000.0,"total_assets":2126404000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.042361180180549136,"dividend_yield":null,"eps":0.48,"revenue":67288000.0,"operating_income":19592000.0,"net_income":14481000.0,"market_cap":null,"profit_margin":0.21520924979193912,"operating_margin":0.29116632980620616,"roa":0.006853211321783377,"gross_margin":0.7364909047675663,"total_equity":341846000.0,"total_assets":2113024000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04179733154356203,"dividend_yield":null,"eps":0.47,"revenue":66943000.0,"operating_income":31576000.0,"net_income":14448000.0,"market_cap":null,"profit_margin":0.21582540370165662,"operating_margin":0.4716848662294788,"roa":0.006974329466590269,"gross_margin":0.7421089583675664,"total_equity":345668000.0,"total_assets":2071597000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03926969318931565,"dividend_yield":null,"eps":0.42420789541254106,"revenue":66692000.0,"operating_income":30711000.0,"net_income":13630000.0,"market_cap":null,"profit_margin":0.2043723385113657,"operating_margin":0.460490013794758,"roa":0.006713273762674198,"gross_margin":0.72758351826306,"total_equity":347087000.0,"total_assets":2030306000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.037905904032561305,"dividend_yield":null,"eps":0.4110116996931781,"revenue":67057000.0,"operating_income":30098000.0,"net_income":13206000.0,"market_cap":null,"profit_margin":0.19693693424996644,"operating_margin":0.44884202991484856,"roa":0.006622413605484477,"gross_margin":0.5637890153153288,"total_equity":348389000.0,"total_assets":1994137000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03256305456134245,"dividend_yield":null,"eps":0.39896705878894817,"revenue":63766000.0,"operating_income":16711000.0,"net_income":12819000.0,"market_cap":null,"profit_margin":0.20103189787661135,"operating_margin":0.2620675595144748,"roa":0.006537227621890304,"gross_margin":0.7277389204278142,"total_equity":393667000.0,"total_assets":1960923000.0}],"current_price":29.51,"change_pct":2.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":64.02},{"date":"2016-10-25","close":62.76},{"date":"2016-10-26","close":61.36},{"date":"2016-10-27","close":58.79},{"date":"2016-10-28","close":58.94},{"date":"2016-10-31","close":60.48},{"date":"2016-11-01","close":59.82},{"date":"2016-11-02","close":59.6},{"date":"2016-11-03","close":59.51},{"date":"2016-11-04","close":59.12},{"date":"2016-11-07","close":61.15},{"date":"2016-11-08","close":61.24},{"date":"2016-11-09","close":61.68},{"date":"2016-11-10","close":62.39},{"date":"2016-11-11","close":65.05},{"date":"2016-11-14","close":65.41},{"date":"2016-11-15","close":62.82},{"date":"2016-11-16","close":62.93},{"date":"2016-11-17","close":62.54},{"date":"2016-11-18","close":63.09},{"date":"2016-11-21","close":62.62},{"date":"2016-11-22","close":63.43},{"date":"2016-11-23","close":64.1},{"date":"2016-11-25","close":64.26},{"date":"2016-11-28","close":64.0},{"date":"2016-11-29","close":64.46},{"date":"2016-11-30","close":63.49},{"date":"2016-12-01","close":62.4},{"date":"2016-12-02","close":62.24},{"date":"2016-12-05","close":63.68},{"date":"2016-12-06","close":64.05},{"date":"2016-12-07","close":65.1},{"date":"2016-12-08","close":67.41},{"date":"2016-12-09","close":66.77},{"date":"2016-12-12","close":67.02},{"date":"2016-12-13","close":68.23},{"date":"2016-12-14","close":66.21},{"date":"2016-12-15","close":66.28},{"date":"2016-12-16","close":66.43},{"date":"2016-12-19","close":66.97},{"date":"2016-12-20","close":66.93},{"date":"2016-12-21","close":65.69},{"date":"2016-12-22","close":65.14},{"date":"2016-12-23","close":65.72},{"date":"2016-12-27","close":65.61},{"date":"2016-12-28","close":64.6},{"date":"2016-12-29","close":65.4},{"date":"2016-12-30","close":66.61},{"date":"2017-01-03","close":65.96},{"date":"2017-01-04","close":66.8},{"date":"2017-01-05","close":66.07},{"date":"2017-01-06","close":66.43},{"date":"2017-01-09","close":65.55},{"date":"2017-01-10","close":65.36},{"date":"2017-01-11","close":65.06},{"date":"2017-01-12","close":64.5},{"date":"2017-01-13","close":63.69},{"date":"2017-01-17","close":63.93},{"date":"2017-01-18","close":64.62},{"date":"2017-01-19","close":63.98},{"date":"2017-01-20","close":64.73},{"date":"2017-01-23","close":65.16},{"date":"2017-01-24","close":65.6},{"date":"2017-01-25","close":64.97},{"date":"2017-01-26","close":65.19},{"date":"2017-01-27","close":64.45},{"date":"2017-01-30","close":63.5},{"date":"2017-01-31","close":63.49},{"date":"2017-02-01","close":62.85},{"date":"2017-02-02","close":62.88},{"date":"2017-02-03","close":63.7},{"date":"2017-02-06","close":63.17},{"date":"2017-02-07","close":62.75},{"date":"2017-02-08","close":63.15},{"date":"2017-02-09","close":63.64},{"date":"2017-02-10","close":64.9},{"date":"2017-02-13","close":65.07},{"date":"2017-02-14","close":64.46},{"date":"2017-02-15","close":64.17},{"date":"2017-02-16","close":64.93},{"date":"2017-02-17","close":65.23},{"date":"2017-02-21","close":65.44},{"date":"2017-02-22","close":64.27},{"date":"2017-02-23","close":65.07},{"date":"2017-02-24","close":64.98},{"date":"2017-02-27","close":65.47},{"date":"2017-02-28","close":64.04},{"date":"2017-03-01","close":64.62},{"date":"2017-03-02","close":63.68},{"date":"2017-03-03","close":63.47},{"date":"2017-03-06","close":63.23},{"date":"2017-03-07","close":62.88},{"date":"2017-03-08","close":62.38},{"date":"2017-03-09","close":61.08},{"date":"2017-03-10","close":61.11},{"date":"2017-03-13","close":60.57},{"date":"2017-03-14","close":60.98},{"date":"2017-03-15","close":62.82},{"date":"2017-03-16","close":63.46},{"date":"2017-03-17","close":64.19},{"date":"2017-03-20","close":62.76},{"date":"2017-03-21","close":62.56},{"date":"2017-03-22","close":60.98},{"date":"2017-03-23","close":61.5},{"date":"2017-03-24","close":61.62},{"date":"2017-03-27","close":61.58},{"date":"2017-03-28","close":61.58},{"date":"2017-03-29","close":61.58},{"date":"2017-03-30","close":61.54},{"date":"2017-03-31","close":61.62},{"date":"2017-04-03","close":61.16},{"date":"2017-04-04","close":63.07},{"date":"2017-04-05","close":62.49},{"date":"2017-04-06","close":62.3},{"date":"2017-04-07","close":63.05},{"date":"2017-04-10","close":62.96},{"date":"2017-04-11","close":64.05},{"date":"2017-04-12","close":63.84},{"date":"2017-04-13","close":62.86},{"date":"2017-04-17","close":63.77},{"date":"2017-04-18","close":64.59},{"date":"2017-04-19","close":64.38},{"date":"2017-04-20","close":64.42},{"date":"2017-04-21","close":63.96},{"date":"2017-04-24","close":62.59},{"date":"2017-04-25","close":63.64},{"date":"2017-04-26","close":63.54},{"date":"2017-04-27","close":62.81},{"date":"2017-04-28","close":60.05},{"date":"2017-05-01","close":60.91},{"date":"2017-05-02","close":60.14},{"date":"2017-05-03","close":60.49},{"date":"2017-05-04","close":59.74},{"date":"2017-05-05","close":59.41},{"date":"2017-05-08","close":58.47},{"date":"2017-05-09","close":58.56},{"date":"2017-05-10","close":59.06},{"date":"2017-05-11","close":58.41},{"date":"2017-05-12","close":57.99},{"date":"2017-05-15","close":57.83},{"date":"2017-05-16","close":56.93},{"date":"2017-05-17","close":56.33},{"date":"2017-05-18","close":56.9},{"date":"2017-05-19","close":58.46},{"date":"2017-05-22","close":58.6},{"date":"2017-05-23","close":58.85},{"date":"2017-05-24","close":58.56},{"date":"2017-05-25","close":58.17},{"date":"2017-05-26","close":58.08},{"date":"2017-05-30","close":57.28},{"date":"2017-05-31","close":57.3},{"date":"2017-06-01","close":58.37},{"date":"2017-06-02","close":58.73},{"date":"2017-06-05","close":57.91},{"date":"2017-06-06","close":58.27},{"date":"2017-06-07","close":58.31},{"date":"2017-06-08","close":58.12},{"date":"2017-06-09","close":59.36},{"date":"2017-06-12","close":59.54},{"date":"2017-06-13","close":60.17},{"date":"2017-06-14","close":60.11},{"date":"2017-06-15","close":59.91},{"date":"2017-06-16","close":59.58},{"date":"2017-06-19","close":59.24},{"date":"2017-06-20","close":58.28},{"date":"2017-06-21","close":57.57},{"date":"2017-06-22","close":58.37},{"date":"2017-06-23","close":57.69},{"date":"2017-06-26","close":57.58},{"date":"2017-06-27","close":57.85},{"date":"2017-06-28","close":58.47},{"date":"2017-06-29","close":59.08},{"date":"2017-06-30","close":57.98},{"date":"2017-07-03","close":59.62},{"date":"2017-07-05","close":58.5},{"date":"2017-07-06","close":58.08},{"date":"2017-07-07","close":59.18},{"date":"2017-07-10","close":58.22},{"date":"2017-07-11","close":58.26},{"date":"2017-07-12","close":58.37},{"date":"2017-07-13","close":58.74},{"date":"2017-07-14","close":59.41},{"date":"2017-07-17","close":59.72},{"date":"2017-07-18","close":59.88},{"date":"2017-07-19","close":60.69},{"date":"2017-07-20","close":60.11},{"date":"2017-07-21","close":60.03},{"date":"2017-07-24","close":59.51},{"date":"2017-07-25","close":60.23},{"date":"2017-07-26","close":60.53},{"date":"2017-07-27","close":61.04},{"date":"2017-07-28","close":60.57},{"date":"2017-07-31","close":59.16},{"date":"2017-08-01","close":60.29},{"date":"2017-08-02","close":59.78},{"date":"2017-08-03","close":59.57},{"date":"2017-08-04","close":60.41},{"date":"2017-08-07","close":61.58},{"date":"2017-08-08","close":60.0},{"date":"2017-08-09","close":60.83},{"date":"2017-08-10","close":60.36},{"date":"2017-08-11","close":59.25},{"date":"2017-08-14","close":60.39},{"date":"2017-08-15","close":59.02},{"date":"2017-08-16","close":58.97},{"date":"2017-08-17","close":58.41},{"date":"2017-08-18","close":57.58},{"date":"2017-08-21","close":58.62},{"date":"2017-08-22","close":59.0},{"date":"2017-08-23","close":59.78},{"date":"2017-08-24","close":59.37},{"date":"2017-08-25","close":59.86},{"date":"2017-08-28","close":59.68},{"date":"2017-08-29","close":59.38},{"date":"2017-08-30","close":59.84},{"date":"2017-08-31","close":60.6},{"date":"2017-09-01","close":61.2},{"date":"2017-09-05","close":61.57},{"date":"2017-09-06","close":61.8},{"date":"2017-09-07","close":61.88},{"date":"2017-09-08","close":62.33},{"date":"2017-09-11","close":62.76},{"date":"2017-09-12","close":61.6},{"date":"2017-09-13","close":61.91},{"date":"2017-09-14","close":62.26},{"date":"2017-09-15","close":62.11},{"date":"2017-09-18","close":62.41},{"date":"2017-09-19","close":61.32},{"date":"2017-09-20","close":61.17},{"date":"2017-09-21","close":60.47},{"date":"2017-09-22","close":60.79},{"date":"2017-09-25","close":61.75},{"date":"2017-09-26","close":62.62},{"date":"2017-09-27","close":62.44},{"date":"2017-09-28","close":62.49},{"date":"2017-09-29","close":61.91},{"date":"2017-10-02","close":63.28},{"date":"2017-10-03","close":63.43},{"date":"2017-10-04","close":63.24},{"date":"2017-10-05","close":63.23},{"date":"2017-10-06","close":63.24},{"date":"2017-10-09","close":63.36},{"date":"2017-10-10","close":63.66},{"date":"2017-10-11","close":64.34},{"date":"2017-10-12","close":64.64},{"date":"2017-10-13","close":65.3},{"date":"2017-10-16","close":64.86},{"date":"2017-10-17","close":64.1},{"date":"2017-10-18","close":64.1},{"date":"2017-10-19","close":63.77},{"date":"2017-10-20","close":63.24},{"date":"2017-10-23","close":62.85},{"date":"2017-10-24","close":61.75},{"date":"2017-10-25","close":62.28},{"date":"2017-10-26","close":62.06},{"date":"2017-10-27","close":62.86},{"date":"2017-10-30","close":61.99},{"date":"2017-10-31","close":61.12},{"date":"2017-11-01","close":61.81},{"date":"2017-11-02","close":62.46},{"date":"2017-11-03","close":60.54},{"date":"2017-11-06","close":61.19},{"date":"2017-11-07","close":60.91},{"date":"2017-11-08","close":61.46},{"date":"2017-11-09","close":61.37},{"date":"2017-11-10","close":61.24},{"date":"2017-11-13","close":61.75},{"date":"2017-11-14","close":61.5},{"date":"2017-11-15","close":61.59},{"date":"2017-11-16","close":62.31},{"date":"2017-11-17","close":62.34},{"date":"2017-11-20","close":62.97},{"date":"2017-11-21","close":63.34},{"date":"2017-11-22","close":63.61},{"date":"2017-11-24","close":63.1},{"date":"2017-11-27","close":63.26},{"date":"2017-11-28","close":63.53},{"date":"2017-11-29","close":64.29},{"date":"2017-11-30","close":64.54},{"date":"2017-12-01","close":64.42},{"date":"2017-12-04","close":63.99},{"date":"2017-12-05","close":62.46},{"date":"2017-12-06","close":62.03},{"date":"2017-12-07","close":61.7},{"date":"2017-12-08","close":61.78},{"date":"2017-12-11","close":62.12},{"date":"2017-12-12","close":61.9},{"date":"2017-12-13","close":62.48},{"date":"2017-12-14","close":62.05},{"date":"2017-12-15","close":63.12},{"date":"2017-12-18","close":63.48},{"date":"2017-12-19","close":62.16},{"date":"2017-12-20","close":60.71},{"date":"2017-12-21","close":60.87},{"date":"2017-12-22","close":61.1},{"date":"2017-12-26","close":60.09},{"date":"2017-12-27","close":61.19},{"date":"2017-12-28","close":62.01},{"date":"2017-12-29","close":61.75},{"date":"2018-01-02","close":37.9654},{"date":"2018-01-03","close":36.5784},{"date":"2018-01-04","close":36.1794},{"date":"2018-01-05","close":36.1119},{"date":"2018-01-08","close":35.9462},{"date":"2018-01-09","close":35.3816},{"date":"2018-01-10","close":35.4184},{"date":"2018-01-11","close":36.0137},{"date":"2018-01-12","close":35.9892},{"date":"2018-01-16","close":35.7167},{"date":"2018-01-17","close":35.5062},{"date":"2018-01-18","close":34.2492},{"date":"2018-01-19","close":35.147},{"date":"2018-01-22","close":35.0603},{"date":"2018-01-23","close":35.5929},{"date":"2018-01-24","close":34.9675},{"date":"2018-01-25","close":36.0016},{"date":"2018-01-26","close":35.4505},{"date":"2018-01-29","close":34.7941},{"date":"2018-01-30","close":34.051},{"date":"2018-01-31","close":33.89},{"date":"2018-02-01","close":33.7476},{"date":"2018-02-02","close":33.4442},{"date":"2018-02-05","close":32.1005},{"date":"2018-02-06","close":32.0943},{"date":"2018-02-07","close":32.3543},{"date":"2018-02-08","close":31.3017},{"date":"2018-02-09","close":31.9209},{"date":"2018-02-12","close":31.0478},{"date":"2018-02-13","close":31.6175},{"date":"2018-02-14","close":30.6886},{"date":"2018-02-15","close":31.2026},{"date":"2018-02-16","close":31.859},{"date":"2018-02-20","close":30.6267},{"date":"2018-02-21","close":30.9487},{"date":"2018-02-22","close":30.8558},{"date":"2018-02-23","close":31.1531},{"date":"2018-02-26","close":31.8218},{"date":"2018-02-27","close":30.4719},{"date":"2018-02-28","close":30.2985},{"date":"2018-03-01","close":30.6329},{"date":"2018-03-02","close":30.7134},{"date":"2018-03-05","close":31.023},{"date":"2018-03-06","close":31.1964},{"date":"2018-03-07","close":31.4565},{"date":"2018-03-08","close":31.6113},{"date":"2018-03-09","close":31.4379},{"date":"2018-03-12","close":31.7971},{"date":"2018-03-13","close":31.184},{"date":"2018-03-14","close":31.3079},{"date":"2018-03-15","close":31.1716},{"date":"2018-03-16","close":31.9333},{"date":"2018-03-19","close":31.537},{"date":"2018-03-20","close":31.2274},{"date":"2018-03-21","close":31.1964},{"date":"2018-03-22","close":31.1283},{"date":"2018-03-23","close":30.7815},{"date":"2018-03-26","close":30.7939},{"date":"2018-03-27","close":30.9673},{"date":"2018-03-28","close":31.5556},{"date":"2018-03-29","close":31.5617},{"date":"2018-04-02","close":30.8063},{"date":"2018-04-03","close":31.4379},{"date":"2018-04-04","close":31.7661},{"date":"2018-04-05","close":31.1654},{"date":"2018-04-06","close":30.7444},{"date":"2018-04-09","close":30.4719},{"date":"2018-04-10","close":30.5772},{"date":"2018-04-11","close":30.9735},{"date":"2018-04-12","close":30.9735},{"date":"2018-04-13","close":30.7858},{"date":"2018-04-16","close":31.1925},{"date":"2018-04-17","close":31.4428},{"date":"2018-04-18","close":31.5366},{"date":"2018-04-19","close":30.986},{"date":"2018-04-20","close":30.8108},{"date":"2018-04-23","close":30.3603},{"date":"2018-04-24","close":30.4353},{"date":"2018-04-25","close":30.5105},{"date":"2018-04-26","close":31.3176},{"date":"2018-04-27","close":31.6931},{"date":"2018-04-30","close":29.941},{"date":"2018-05-01","close":30.9109},{"date":"2018-05-02","close":30.9923},{"date":"2018-05-03","close":30.5981},{"date":"2018-05-04","close":30.8483},{"date":"2018-05-07","close":30.9985},{"date":"2018-05-08","close":30.767},{"date":"2018-05-09","close":31.0798},{"date":"2018-05-10","close":31.1675},{"date":"2018-05-11","close":30.9485},{"date":"2018-05-14","close":29.9473},{"date":"2018-05-15","close":29.722},{"date":"2018-05-16","close":30.135},{"date":"2018-05-17","close":29.9035},{"date":"2018-05-18","close":29.8096},{"date":"2018-05-21","close":30.8546},{"date":"2018-05-22","close":29.9285},{"date":"2018-05-23","close":30.2852},{"date":"2018-05-24","close":30.4666},{"date":"2018-05-25","close":30.379},{"date":"2018-05-29","close":30.9485},{"date":"2018-05-30","close":30.9797},{"date":"2018-05-31","close":31.011},{"date":"2018-06-01","close":31.1487},{"date":"2018-06-04","close":31.6555},{"date":"2018-06-05","close":32.1123},{"date":"2018-06-06","close":31.9246},{"date":"2018-06-07","close":31.7056},{"date":"2018-06-08","close":31.7244},{"date":"2018-06-11","close":31.9746},{"date":"2018-06-12","close":31.8745},{"date":"2018-06-13","close":31.036},{"date":"2018-06-14","close":31.399},{"date":"2018-06-15","close":31.5116},{"date":"2018-06-18","close":31.8745},{"date":"2018-06-19","close":31.593},{"date":"2018-06-20","close":32.6567},{"date":"2018-06-21","close":32.3626},{"date":"2018-06-22","close":33.3512},{"date":"2018-06-25","close":33.1761},{"date":"2018-06-26","close":33.2198},{"date":"2018-06-27","close":33.564},{"date":"2018-06-28","close":33.6266},{"date":"2018-06-29","close":33.5265},{"date":"2018-07-02","close":33.6391},{"date":"2018-07-03","close":33.8706},{"date":"2018-07-05","close":34.9906},{"date":"2018-07-06","close":35.1158},{"date":"2018-07-09","close":34.4463},{"date":"2018-07-10","close":34.3774},{"date":"2018-07-11","close":34.2398},{"date":"2018-07-12","close":34.1021},{"date":"2018-07-13","close":34.3462},{"date":"2018-07-16","close":33.7966},{"date":"2018-07-17","close":33.228},{"date":"2018-07-18","close":33.1522},{"date":"2018-07-19","close":33.9355},{"date":"2018-07-20","close":33.8471},{"date":"2018-07-23","close":33.6702},{"date":"2018-07-24","close":33.4681},{"date":"2018-07-25","close":33.6134},{"date":"2018-07-26","close":33.9987},{"date":"2018-07-27","close":33.0259},{"date":"2018-07-30","close":33.4365},{"date":"2018-07-31","close":33.6576},{"date":"2018-08-01","close":34.0808},{"date":"2018-08-02","close":33.6513},{"date":"2018-08-03","close":33.8976},{"date":"2018-08-06","close":34.6683},{"date":"2018-08-07","close":34.4788},{"date":"2018-08-08","close":34.662},{"date":"2018-08-09","close":34.8641},{"date":"2018-08-10","close":35.0979},{"date":"2018-08-13","close":34.9842},{"date":"2018-08-14","close":35.8812},{"date":"2018-08-15","close":36.993},{"date":"2018-08-16","close":37.3215},{"date":"2018-08-17","close":37.6753},{"date":"2018-08-20","close":37.4036},{"date":"2018-08-21","close":37.113},{"date":"2018-08-22","close":36.9867},{"date":"2018-08-23","close":36.9867},{"date":"2018-08-24","close":37.2962},{"date":"2018-08-27","close":37.1889},{"date":"2018-08-28","close":37.6942},{"date":"2018-08-29","close":37.5552},{"date":"2018-08-30","close":37.5489},{"date":"2018-08-31","close":37.9027},{"date":"2018-09-04","close":37.5047},{"date":"2018-09-05","close":37.6816},{"date":"2018-09-06","close":37.8016},{"date":"2018-09-07","close":37.7827},{"date":"2018-09-10","close":35.9949},{"date":"2018-09-11","close":35.5906},{"date":"2018-09-12","close":35.3885},{"date":"2018-09-13","close":35.7675},{"date":"2018-09-14","close":35.6538},{"date":"2018-09-17","close":35.3822},{"date":"2018-09-18","close":34.7694},{"date":"2018-09-19","close":33.9608},{"date":"2018-09-20","close":34.2514},{"date":"2018-09-21","close":33.9734},{"date":"2018-09-24","close":34.1566},{"date":"2018-09-25","close":33.9545},{"date":"2018-09-26","close":33.6576},{"date":"2018-09-27","close":33.8471},{"date":"2018-09-28","close":35.3758},{"date":"2018-10-01","close":34.3588},{"date":"2018-10-02","close":33.904},{"date":"2018-10-03","close":33.0701},{"date":"2018-10-04","close":32.4889},{"date":"2018-10-05","close":32.2931},{"date":"2018-10-08","close":33.247},{"date":"2018-10-09","close":33.1459},{"date":"2018-10-10","close":33.0764},{"date":"2018-10-11","close":32.5268},{"date":"2018-10-12","close":32.3563},{"date":"2018-10-15","close":32.3878},{"date":"2018-10-16","close":33.6578},{"date":"2018-10-17","close":33.1026},{"date":"2018-10-18","close":32.7197},{"date":"2018-10-19","close":32.9941},{"date":"2018-10-22","close":32.9048},{"date":"2018-10-23","close":33.0196},{"date":"2018-10-24","close":32.7452},{"date":"2018-10-25","close":33.7089},{"date":"2018-10-26","close":32.8665},{"date":"2018-10-29","close":33.6642},{"date":"2018-10-30","close":33.9769},{"date":"2018-10-31","close":30.4797},{"date":"2018-11-01","close":31.2774},{"date":"2018-11-02","close":31.4114},{"date":"2018-11-05","close":31.5391},{"date":"2018-11-06","close":32.4198},{"date":"2018-11-07","close":32.1581},{"date":"2018-11-08","close":32.4453},{"date":"2018-11-09","close":32.1453},{"date":"2018-11-12","close":31.8581},{"date":"2018-11-13","close":31.9092},{"date":"2018-11-14","close":32.4963},{"date":"2018-11-15","close":32.9941},{"date":"2018-11-16","close":33.8301},{"date":"2018-11-19","close":34.4875},{"date":"2018-11-20","close":32.9814},{"date":"2018-11-21","close":32.8282},{"date":"2018-11-23","close":32.9686},{"date":"2018-11-26","close":32.7133},{"date":"2018-11-27","close":32.4708},{"date":"2018-11-28","close":32.8346},{"date":"2018-11-29","close":33.0516},{"date":"2018-11-30","close":33.6004},{"date":"2018-12-03","close":34.2513},{"date":"2018-12-04","close":33.46},{"date":"2018-12-06","close":33.8429},{"date":"2018-12-07","close":33.8046},{"date":"2018-12-10","close":33.4664},{"date":"2018-12-11","close":33.6068},{"date":"2018-12-12","close":33.5812},{"date":"2018-12-13","close":33.7153},{"date":"2018-12-14","close":33.8812},{"date":"2018-12-17","close":31.9156},{"date":"2018-12-18","close":32.7452},{"date":"2018-12-19","close":31.405},{"date":"2018-12-20","close":30.9647},{"date":"2018-12-21","close":30.4669},{"date":"2018-12-24","close":29.1714},{"date":"2018-12-26","close":30.7732},{"date":"2018-12-27","close":30.3137},{"date":"2018-12-28","close":30.2116},{"date":"2018-12-31","close":30.135},{"date":"2019-01-02","close":29.2863},{"date":"2019-01-03","close":29.7202},{"date":"2019-01-04","close":30.7477},{"date":"2019-01-07","close":31.3923},{"date":"2019-01-08","close":32.4261},{"date":"2019-01-09","close":32.6623},{"date":"2019-01-10","close":32.5793},{"date":"2019-01-11","close":32.6176},{"date":"2019-01-14","close":32.2475},{"date":"2019-01-15","close":32.1772},{"date":"2019-01-16","close":32.7642},{"date":"2019-01-17","close":33.9315},{"date":"2019-01-18","close":33.1382},{"date":"2019-01-22","close":32.8932},{"date":"2019-01-23","close":33.4285},{"date":"2019-01-24","close":33.3962},{"date":"2019-01-25","close":34.0541},{"date":"2019-01-28","close":34.0154},{"date":"2019-01-29","close":34.3959},{"date":"2019-01-30","close":34.5185},{"date":"2019-01-31","close":34.1573},{"date":"2019-02-01","close":33.9767},{"date":"2019-02-04","close":35.4666},{"date":"2019-02-05","close":35.9116},{"date":"2019-02-06","close":35.5246},{"date":"2019-02-07","close":36.8274},{"date":"2019-02-08","close":36.9306},{"date":"2019-02-11","close":37.0596},{"date":"2019-02-12","close":36.7823},{"date":"2019-02-13","close":36.8403},{"date":"2019-02-14","close":36.6662},{"date":"2019-02-15","close":36.9693},{"date":"2019-02-19","close":36.9242},{"date":"2019-02-20","close":37.137},{"date":"2019-02-21","close":37.1628},{"date":"2019-02-22","close":37.4788},{"date":"2019-02-25","close":36.5436},{"date":"2019-02-26","close":36.7436},{"date":"2019-02-27","close":36.3437},{"date":"2019-02-28","close":36.5501},{"date":"2019-03-01","close":36.8339},{"date":"2019-03-04","close":36.8339},{"date":"2019-03-05","close":36.1309},{"date":"2019-03-06","close":35.2021},{"date":"2019-03-07","close":34.6152},{"date":"2019-03-08","close":34.1895},{"date":"2019-03-11","close":33.293},{"date":"2019-03-12","close":32.4739},{"date":"2019-03-13","close":32.3965},{"date":"2019-03-14","close":31.8354},{"date":"2019-03-15","close":32.0805},{"date":"2019-03-18","close":32.661},{"date":"2019-03-19","close":32.4675},{"date":"2019-03-20","close":32.3385},{"date":"2019-03-21","close":33.1124},{"date":"2019-03-22","close":32.3901},{"date":"2019-03-25","close":31.8419},{"date":"2019-03-26","close":32.0805},{"date":"2019-03-27","close":32.4417},{"date":"2019-03-28","close":33.4091},{"date":"2019-03-29","close":33.1318},{"date":"2019-04-01","close":33.5962},{"date":"2019-04-02","close":34.1508},{"date":"2019-04-03","close":34.1121},{"date":"2019-04-04","close":34.4088},{"date":"2019-04-05","close":34.8539},{"date":"2019-04-08","close":34.383},{"date":"2019-04-09","close":34.1702},{"date":"2019-04-10","close":34.8732},{"date":"2019-04-11","close":34.6539},{"date":"2019-04-12","close":34.6862},{"date":"2019-04-15","close":34.5233},{"date":"2019-04-16","close":34.3865},{"date":"2019-04-17","close":34.3409},{"date":"2019-04-18","close":34.4321},{"date":"2019-04-22","close":34.0478},{"date":"2019-04-23","close":34.5038},{"date":"2019-04-24","close":34.9207},{"date":"2019-04-25","close":34.8881},{"date":"2019-04-26","close":35.0965},{"date":"2019-04-29","close":35.0118},{"date":"2019-04-30","close":34.7513},{"date":"2019-05-01","close":34.9923},{"date":"2019-05-02","close":34.8164},{"date":"2019-05-03","close":36.2886},{"date":"2019-05-06","close":36.6338},{"date":"2019-05-07","close":35.8196},{"date":"2019-05-08","close":35.2985},{"date":"2019-05-09","close":35.2529},{"date":"2019-05-10","close":35.2789},{"date":"2019-05-13","close":35.1747},{"date":"2019-05-14","close":35.787},{"date":"2019-05-15","close":35.8847},{"date":"2019-05-16","close":35.5264},{"date":"2019-05-17","close":35.4027},{"date":"2019-05-20","close":35.4287},{"date":"2019-05-21","close":35.9303},{"date":"2019-05-22","close":35.5655},{"date":"2019-05-23","close":35.7544},{"date":"2019-05-24","close":35.8651},{"date":"2019-05-28","close":35.305},{"date":"2019-05-29","close":34.7187},{"date":"2019-05-30","close":35.0314},{"date":"2019-05-31","close":34.9728},{"date":"2019-06-03","close":34.9728},{"date":"2019-06-04","close":35.1096},{"date":"2019-06-05","close":35.9303},{"date":"2019-06-06","close":36.1387},{"date":"2019-06-07","close":36.4579},{"date":"2019-06-10","close":36.4123},{"date":"2019-06-11","close":36.5882},{"date":"2019-06-12","close":37.2461},{"date":"2019-06-13","close":37.8193},{"date":"2019-06-14","close":37.1288},{"date":"2019-06-17","close":37.1875},{"date":"2019-06-18","close":37.4024},{"date":"2019-06-19","close":37.448},{"date":"2019-06-20","close":37.0963},{"date":"2019-06-21","close":35.9954},{"date":"2019-06-24","close":35.1161},{"date":"2019-06-25","close":35.0509},{"date":"2019-06-26","close":34.2302},{"date":"2019-06-27","close":35.4157},{"date":"2019-06-28","close":36.5621},{"date":"2019-07-01","close":36.015},{"date":"2019-07-02","close":36.5361},{"date":"2019-07-03","close":37.0246},{"date":"2019-07-05","close":37.0376},{"date":"2019-07-08","close":36.6859},{"date":"2019-07-09","close":36.4774},{"date":"2019-07-10","close":36.5165},{"date":"2019-07-11","close":35.8065},{"date":"2019-07-12","close":35.9889},{"date":"2019-07-15","close":35.9954},{"date":"2019-07-16","close":35.8442},{"date":"2019-07-17","close":35.8047},{"date":"2019-07-18","close":35.6863},{"date":"2019-07-19","close":34.976},{"date":"2019-07-22","close":34.6274},{"date":"2019-07-23","close":35.272},{"date":"2019-07-24","close":36.1796},{"date":"2019-07-25","close":36.1664},{"date":"2019-07-26","close":35.5811},{"date":"2019-07-29","close":36.298},{"date":"2019-07-30","close":36.5216},{"date":"2019-07-31","close":36.0349},{"date":"2019-08-01","close":35.2917},{"date":"2019-08-02","close":35.2128},{"date":"2019-08-05","close":33.8053},{"date":"2019-08-06","close":34.3644},{"date":"2019-08-07","close":34.3117},{"date":"2019-08-08","close":35.4824},{"date":"2019-08-09","close":35.6732},{"date":"2019-08-12","close":34.8313},{"date":"2019-08-13","close":34.6406},{"date":"2019-08-14","close":32.5557},{"date":"2019-08-15","close":33.0161},{"date":"2019-08-16","close":33.7396},{"date":"2019-08-19","close":34.6866},{"date":"2019-08-20","close":34.3052},{"date":"2019-08-21","close":34.0026},{"date":"2019-08-22","close":33.9303},{"date":"2019-08-23","close":32.7267},{"date":"2019-08-26","close":33.2331},{"date":"2019-08-27","close":32.4242},{"date":"2019-08-28","close":32.7662},{"date":"2019-08-29","close":33.1082},{"date":"2019-08-30","close":33.0358},{"date":"2019-09-03","close":33.2858},{"date":"2019-09-04","close":33.562},{"date":"2019-09-05","close":33.7461},{"date":"2019-09-06","close":33.8514},{"date":"2019-09-09","close":34.1671},{"date":"2019-09-10","close":34.1934},{"date":"2019-09-11","close":35.3969},{"date":"2019-09-12","close":35.2391},{"date":"2019-09-13","close":35.4496},{"date":"2019-09-16","close":35.6732},{"date":"2019-09-17","close":36.1796},{"date":"2019-09-18","close":35.8244},{"date":"2019-09-19","close":35.7126},{"date":"2019-09-20","close":35.4627},{"date":"2019-09-23","close":35.4824},{"date":"2019-09-24","close":35.022},{"date":"2019-09-25","close":35.5087},{"date":"2019-09-26","close":35.66},{"date":"2019-09-27","close":35.6337},{"date":"2019-09-30","close":35.8507},{"date":"2019-10-01","close":35.0549},{"date":"2019-10-02","close":35.1668},{"date":"2019-10-03","close":34.9366},{"date":"2019-10-04","close":34.9037},{"date":"2019-10-07","close":35.2917},{"date":"2019-10-08","close":35.0484},{"date":"2019-10-09","close":34.9892},{"date":"2019-10-10","close":35.1996},{"date":"2019-10-11","close":35.6732},{"date":"2019-10-14","close":35.6403},{"date":"2019-10-15","close":35.7587},{"date":"2019-10-16","close":35.9313},{"date":"2019-10-17","close":36.1638},{"date":"2019-10-18","close":36.3431},{"date":"2019-10-21","close":36.6553},{"date":"2019-10-22","close":36.6154},{"date":"2019-10-23","close":36.6553},{"date":"2019-10-24","close":36.9409},{"date":"2019-10-25","close":36.4959},{"date":"2019-10-28","close":36.6154},{"date":"2019-10-29","close":37.2066},{"date":"2019-10-30","close":38.0102},{"date":"2019-10-31","close":35.5594},{"date":"2019-11-01","close":35.0746},{"date":"2019-11-04","close":35.772},{"date":"2019-11-05","close":36.2966},{"date":"2019-11-06","close":35.7055},{"date":"2019-11-07","close":35.6856},{"date":"2019-11-08","close":35.1543},{"date":"2019-11-11","close":34.9816},{"date":"2019-11-12","close":34.4104},{"date":"2019-11-13","close":34.0717},{"date":"2019-11-14","close":34.6429},{"date":"2019-11-15","close":34.5366},{"date":"2019-11-18","close":34.9949},{"date":"2019-11-19","close":34.8554},{"date":"2019-11-20","close":34.2643},{"date":"2019-11-21","close":33.7994},{"date":"2019-11-22","close":33.7927},{"date":"2019-11-25","close":35.0281},{"date":"2019-11-26","close":35.1543},{"date":"2019-11-27","close":35.5196},{"date":"2019-11-29","close":35.2938},{"date":"2019-12-02","close":34.344},{"date":"2019-12-03","close":34.3374},{"date":"2019-12-04","close":34.4503},{"date":"2019-12-05","close":34.0451},{"date":"2019-12-06","close":34.696},{"date":"2019-12-09","close":34.5366},{"date":"2019-12-10","close":34.7757},{"date":"2019-12-11","close":33.9256},{"date":"2019-12-12","close":33.268},{"date":"2019-12-13","close":33.3345},{"date":"2019-12-16","close":33.4142},{"date":"2019-12-17","close":33.3677},{"date":"2019-12-18","close":33.9588},{"date":"2019-12-19","close":34.4104},{"date":"2019-12-20","close":34.2576},{"date":"2019-12-23","close":33.9189},{"date":"2019-12-24","close":34.0451},{"date":"2019-12-26","close":33.9721},{"date":"2019-12-27","close":34.065},{"date":"2019-12-30","close":34.3639},{"date":"2019-12-31","close":35.0547},{"date":"2020-01-02","close":34.1979},{"date":"2020-01-03","close":34.8952},{"date":"2020-01-06","close":34.7292},{"date":"2020-01-07","close":34.1713},{"date":"2020-01-08","close":34.8288},{"date":"2020-01-09","close":34.4967},{"date":"2020-01-10","close":34.5432},{"date":"2020-01-13","close":35.3735},{"date":"2020-01-14","close":35.3867},{"date":"2020-01-15","close":35.4199},{"date":"2020-01-16","close":36.0237},{"date":"2020-01-17","close":36.0103},{"date":"2020-01-21","close":36.5402},{"date":"2020-01-22","close":37.2312},{"date":"2020-01-23","close":38.2039},{"date":"2020-01-24","close":37.7612},{"date":"2020-01-27","close":37.6001},{"date":"2020-01-28","close":37.8148},{"date":"2020-01-29","close":34.8095},{"date":"2020-01-30","close":34.3801},{"date":"2020-01-31","close":33.1257},{"date":"2020-02-03","close":32.6494},{"date":"2020-02-04","close":33.2599},{"date":"2020-02-05","close":32.9714},{"date":"2020-02-06","close":32.8909},{"date":"2020-02-07","close":32.2804},{"date":"2020-02-10","close":32.2603},{"date":"2020-02-11","close":31.831},{"date":"2020-02-12","close":32.0524},{"date":"2020-02-13","close":32.7702},{"date":"2020-02-14","close":33.0519},{"date":"2020-02-18","close":33.1056},{"date":"2020-02-19","close":31.8779},{"date":"2020-02-20","close":32.4482},{"date":"2020-02-21","close":32.4482},{"date":"2020-02-24","close":32.2201},{"date":"2020-02-25","close":31.9048},{"date":"2020-02-26","close":31.9383},{"date":"2020-02-27","close":31.1065},{"date":"2020-02-28","close":28.8525},{"date":"2020-03-02","close":29.7849},{"date":"2020-03-03","close":29.1611},{"date":"2020-03-04","close":29.7246},{"date":"2020-03-05","close":29.6575},{"date":"2020-03-06","close":29.852},{"date":"2020-03-09","close":25.2904},{"date":"2020-03-10","close":26.9071},{"date":"2020-03-11","close":25.76},{"date":"2020-03-12","close":22.1844},{"date":"2020-03-13","close":24.6128},{"date":"2020-03-16","close":19.5011},{"date":"2020-03-17","close":21.0105},{"date":"2020-03-18","close":17.4953},{"date":"2020-03-19","close":18.0454},{"date":"2020-03-20","close":17.18},{"date":"2020-03-23","close":18.5083},{"date":"2020-03-24","close":20.447},{"date":"2020-03-25","close":20.5476},{"date":"2020-03-26","close":23.3248},{"date":"2020-03-27","close":21.8691},{"date":"2020-03-30","close":21.5203},{"date":"2020-03-31","close":21.963},{"date":"2020-04-01","close":20.1115},{"date":"2020-04-02","close":19.8432},{"date":"2020-04-03","close":18.6089},{"date":"2020-04-06","close":21.1111},{"date":"2020-04-07","close":22.7345},{"date":"2020-04-08","close":23.828},{"date":"2020-04-09","close":25.0958},{"date":"2020-04-13","close":23.7408},{"date":"2020-04-14","close":23.62},{"date":"2020-04-15","close":21.6585},{"date":"2020-04-16","close":20.0443},{"date":"2020-04-17","close":21.0864},{"date":"2020-04-20","close":20.0511},{"date":"2020-04-21","close":19.7719},{"date":"2020-04-22","close":18.8865},{"date":"2020-04-23","close":18.9205},{"date":"2020-04-24","close":19.084},{"date":"2020-04-27","close":20.63},{"date":"2020-04-28","close":22.0603},{"date":"2020-04-29","close":23.9265},{"date":"2020-04-30","close":22.217},{"date":"2020-05-01","close":22.217},{"date":"2020-05-04","close":21.9037},{"date":"2020-05-05","close":20.9842},{"date":"2020-05-06","close":20.1124},{"date":"2020-05-07","close":20.3917},{"date":"2020-05-08","close":21.3656},{"date":"2020-05-11","close":19.9558},{"date":"2020-05-12","close":18.5119},{"date":"2020-05-13","close":17.6809},{"date":"2020-05-14","close":18.2871},{"date":"2020-05-15","close":18.4301},{"date":"2020-05-18","close":20.5687},{"date":"2020-05-19","close":20.0579},{"date":"2020-05-20","close":20.5074},{"date":"2020-05-21","close":21.1545},{"date":"2020-05-22","close":20.3712},{"date":"2020-05-26","close":21.7198},{"date":"2020-05-27","close":22.7687},{"date":"2020-05-28","close":21.6312},{"date":"2020-05-29","close":20.6913},{"date":"2020-06-01","close":21.4269},{"date":"2020-06-02","close":22.0126},{"date":"2020-06-03","close":23.9197},{"date":"2020-06-04","close":24.8255},{"date":"2020-06-05","close":26.4056},{"date":"2020-06-08","close":27.5294},{"date":"2020-06-09","close":26.3511},{"date":"2020-06-10","close":25.0367},{"date":"2020-06-11","close":22.3464},{"date":"2020-06-12","close":23.4838},{"date":"2020-06-15","close":23.5723},{"date":"2020-06-16","close":24.2398},{"date":"2020-06-17","close":23.0343},{"date":"2020-06-18","close":22.612},{"date":"2020-06-19","close":22.1284},{"date":"2020-06-22","close":22.0807},{"date":"2020-06-23","close":21.9377},{"date":"2020-06-24","close":20.882},{"date":"2020-06-25","close":20.848},{"date":"2020-06-26","close":20.4734},{"date":"2020-06-29","close":21.5767},{"date":"2020-06-30","close":21.9786},{"date":"2020-07-01","close":22.1965},{"date":"2020-07-02","close":22.0944},{"date":"2020-07-06","close":22.3736},{"date":"2020-07-07","close":21.6925},{"date":"2020-07-08","close":20.9161},{"date":"2020-07-09","close":20.4053},{"date":"2020-07-10","close":20.9229},{"date":"2020-07-13","close":20.9161},{"date":"2020-07-14","close":21.0455},{"date":"2020-07-15","close":21.6312},{"date":"2020-07-16","close":21.0356},{"date":"2020-07-17","close":21.0148},{"date":"2020-07-20","close":20.5992},{"date":"2020-07-21","close":21.1949},{"date":"2020-07-22","close":21.4789},{"date":"2020-07-23","close":21.3542},{"date":"2020-07-24","close":21.0079},{"date":"2020-07-27","close":21.2503},{"date":"2020-07-28","close":21.7975},{"date":"2020-07-29","close":21.9706},{"date":"2020-07-30","close":21.465},{"date":"2020-07-31","close":21.2711},{"date":"2020-08-03","close":20.6685},{"date":"2020-08-04","close":21.2849},{"date":"2020-08-05","close":21.3542},{"date":"2020-08-06","close":21.3819},{"date":"2020-08-07","close":21.8183},{"date":"2020-08-10","close":22.3862},{"date":"2020-08-11","close":22.4139},{"date":"2020-08-12","close":22.3447},{"date":"2020-08-13","close":21.4858},{"date":"2020-08-14","close":21.4442},{"date":"2020-08-17","close":21.375},{"date":"2020-08-18","close":20.4122},{"date":"2020-08-19","close":19.1931},{"date":"2020-08-20","close":19.7334},{"date":"2020-08-21","close":19.0615},{"date":"2020-08-24","close":19.9273},{"date":"2020-08-25","close":20.2321},{"date":"2020-08-26","close":19.0338},{"date":"2020-08-27","close":19.5533},{"date":"2020-08-28","close":19.6711},{"date":"2020-08-31","close":19.4079},{"date":"2020-09-01","close":19.4771},{"date":"2020-09-02","close":19.5949},{"date":"2020-09-03","close":19.6364},{"date":"2020-09-04","close":19.5672},{"date":"2020-09-08","close":19.3524},{"date":"2020-09-09","close":18.6113},{"date":"2020-09-10","close":17.7594},{"date":"2020-09-11","close":17.3992},{"date":"2020-09-14","close":17.7663},{"date":"2020-09-15","close":18.0503},{"date":"2020-09-16","close":18.4174},{"date":"2020-09-17","close":17.9533},{"date":"2020-09-18","close":17.8771},{"date":"2020-09-21","close":16.6442},{"date":"2020-09-22","close":16.9836},{"date":"2020-09-23","close":16.942},{"date":"2020-09-24","close":17.4615},{"date":"2020-09-25","close":17.7178},{"date":"2020-09-28","close":18.5905},{"date":"2020-09-29","close":18.5836},{"date":"2020-09-30","close":18.4104},{"date":"2020-10-01","close":18.7845},{"date":"2020-10-02","close":19.1169},{"date":"2020-10-05","close":19.1724},{"date":"2020-10-06","close":19.1446},{"date":"2020-10-07","close":18.9092},{"date":"2020-10-08","close":19.3386},{"date":"2020-10-09","close":19.207},{"date":"2020-10-12","close":19.6849},{"date":"2020-10-13","close":19.1793},{"date":"2020-10-14","close":19.1308},{"date":"2020-10-15","close":18.9613},{"date":"2020-10-16","close":18.6365},{"date":"2020-10-19","close":18.1209},{"date":"2020-10-20","close":18.0998},{"date":"2020-10-21","close":17.8314},{"date":"2020-10-22","close":18.3469},{"date":"2020-10-23","close":18.7141},{"date":"2020-10-26","close":18.1986},{"date":"2020-10-27","close":17.669},{"date":"2020-10-28","close":17.2876},{"date":"2020-10-29","close":17.7043},{"date":"2020-10-30","close":17.4783},{"date":"2020-11-02","close":17.9161},{"date":"2020-11-03","close":18.4952},{"date":"2020-11-04","close":17.6266},{"date":"2020-11-05","close":17.5913},{"date":"2020-11-06","close":17.0122},{"date":"2020-11-09","close":19.9429},{"date":"2020-11-10","close":20.9457},{"date":"2020-11-11","close":20.2889},{"date":"2020-11-12","close":20.1053},{"date":"2020-11-13","close":20.7621},{"date":"2020-11-16","close":21.8285},{"date":"2020-11-17","close":22.1039},{"date":"2020-11-18","close":21.4965},{"date":"2020-11-19","close":21.5319},{"date":"2020-11-20","close":21.4189},{"date":"2020-11-23","close":22.8313},{"date":"2020-11-24","close":23.5163},{"date":"2020-11-25","close":22.8454},{"date":"2020-11-27","close":22.5417},{"date":"2020-11-30","close":22.0333},{"date":"2020-12-01","close":22.57},{"date":"2020-12-02","close":22.9301},{"date":"2020-12-03","close":23.2479},{"date":"2020-12-04","close":23.9047},{"date":"2020-12-07","close":23.0996},{"date":"2020-12-08","close":23.3044},{"date":"2020-12-09","close":23.4739},{"date":"2020-12-10","close":23.3044},{"date":"2020-12-11","close":23.3468},{"date":"2020-12-14","close":23.4386},{"date":"2020-12-15","close":24.4343},{"date":"2020-12-16","close":24.2789},{"date":"2020-12-17","close":24.3637},{"date":"2020-12-18","close":23.3609},{"date":"2020-12-21","close":22.6547},{"date":"2020-12-22","close":22.6618},{"date":"2020-12-23","close":22.7465},{"date":"2020-12-24","close":22.8313},{"date":"2020-12-28","close":22.8101},{"date":"2020-12-29","close":22.4852},{"date":"2020-12-30","close":22.4075},{"date":"2020-12-31","close":22.3722},{"date":"2021-01-04","close":22.0615},{"date":"2021-01-05","close":22.2451},{"date":"2021-01-06","close":23.4174},{"date":"2021-01-07","close":22.8595},{"date":"2021-01-08","close":22.9372},{"date":"2021-01-11","close":22.6406},{"date":"2021-01-12","close":22.5982},{"date":"2021-01-13","close":22.6123},{"date":"2021-01-14","close":22.9426},{"date":"2021-01-15","close":22.8637},{"date":"2021-01-19","close":22.7129},{"date":"2021-01-20","close":22.9355},{"date":"2021-01-21","close":22.4687},{"date":"2021-01-22","close":22.6411},{"date":"2021-01-25","close":22.519},{"date":"2021-01-26","close":22.6554},{"date":"2021-01-27","close":22.045},{"date":"2021-01-28","close":22.3323},{"date":"2021-01-29","close":21.4921},{"date":"2021-02-01","close":21.7435},{"date":"2021-02-02","close":21.8584},{"date":"2021-02-03","close":22.0307},{"date":"2021-02-04","close":22.6482},{"date":"2021-02-05","close":22.957},{"date":"2021-02-08","close":23.3089},{"date":"2021-02-09","close":23.8259},{"date":"2021-02-10","close":24.2783},{"date":"2021-02-11","close":24.2496},{"date":"2021-02-12","close":24.3214},{"date":"2021-02-16","close":24.702},{"date":"2021-02-17","close":24.7738},{"date":"2021-02-18","close":24.5583},{"date":"2021-02-19","close":25.1543},{"date":"2021-02-22","close":26.1453},{"date":"2021-02-23","close":26.6623},{"date":"2021-02-24","close":27.3876},{"date":"2021-02-25","close":26.1956},{"date":"2021-02-26","close":25.4344},{"date":"2021-03-01","close":26.3392},{"date":"2021-03-02","close":25.8006},{"date":"2021-03-03","close":27.0932},{"date":"2021-03-04","close":26.8418},{"date":"2021-03-05","close":28.0769},{"date":"2021-03-08","close":30.3461},{"date":"2021-03-09","close":29.4987},{"date":"2021-03-10","close":30.583},{"date":"2021-03-11","close":30.1593},{"date":"2021-03-12","close":30.3748},{"date":"2021-03-15","close":30.4897},{"date":"2021-03-16","close":29.5274},{"date":"2021-03-17","close":29.4844},{"date":"2021-03-18","close":29.2689},{"date":"2021-03-19","close":28.4072},{"date":"2021-03-22","close":28.1631},{"date":"2021-03-23","close":27.9405},{"date":"2021-03-24","close":27.8615},{"date":"2021-03-25","close":28.3713},{"date":"2021-03-26","close":29.4772},{"date":"2021-03-29","close":28.9027},{"date":"2021-03-30","close":29.233},{"date":"2021-03-31","close":28.8022},{"date":"2021-04-01","close":29.5274},{"date":"2021-04-05","close":29.3551},{"date":"2021-04-06","close":29.4413},{"date":"2021-04-07","close":29.1181},{"date":"2021-04-08","close":29.2761},{"date":"2021-04-09","close":29.3551},{"date":"2021-04-12","close":29.4413},{"date":"2021-04-13","close":29.4844},{"date":"2021-04-14","close":29.0188},{"date":"2021-04-15","close":29.3971},{"date":"2021-04-16","close":29.4262},{"date":"2021-04-19","close":29.6953},{"date":"2021-04-20","close":29.528},{"date":"2021-04-21","close":29.9063},{"date":"2021-04-22","close":29.5498},{"date":"2021-04-23","close":30.11},{"date":"2021-04-26","close":30.1682},{"date":"2021-04-27","close":30.0227},{"date":"2021-04-28","close":30.6119},{"date":"2021-04-29","close":31.4922},{"date":"2021-04-30","close":31.4121},{"date":"2021-05-03","close":31.8705},{"date":"2021-05-04","close":31.5722},{"date":"2021-05-05","close":31.1575},{"date":"2021-05-06","close":32.1396},{"date":"2021-05-07","close":31.9287},{"date":"2021-05-10","close":31.8123},{"date":"2021-05-11","close":31.1284},{"date":"2021-05-12","close":30.1318},{"date":"2021-05-13","close":30.8447},{"date":"2021-05-14","close":31.3249},{"date":"2021-05-17","close":31.3394},{"date":"2021-05-18","close":31.3103},{"date":"2021-05-19","close":30.5683},{"date":"2021-05-20","close":30.7283},{"date":"2021-05-21","close":30.7211},{"date":"2021-05-24","close":30.8374},{"date":"2021-05-25","close":30.8447},{"date":"2021-05-26","close":31.303},{"date":"2021-05-27","close":31.7904},{"date":"2021-05-28","close":32.336},{"date":"2021-06-01","close":33.0708},{"date":"2021-06-02","close":32.8598},{"date":"2021-06-03","close":32.4743},{"date":"2021-06-04","close":32.2269},{"date":"2021-06-07","close":32.6998},{"date":"2021-06-08","close":33.3836},{"date":"2021-06-09","close":33.7619},{"date":"2021-06-10","close":33.6237},{"date":"2021-06-11","close":33.7473},{"date":"2021-06-14","close":34.2347},{"date":"2021-06-15","close":34.3075},{"date":"2021-06-16","close":34.5766},{"date":"2021-06-17","close":33.8128},{"date":"2021-06-18","close":32.918},{"date":"2021-06-21","close":34.1911},{"date":"2021-06-22","close":33.4491},{"date":"2021-06-23","close":33.1435},{"date":"2021-06-24","close":33.2963},{"date":"2021-06-25","close":33.7182},{"date":"2021-06-28","close":33.0999},{"date":"2021-06-29","close":33.2672},{"date":"2021-06-30","close":33.0635},{"date":"2021-07-01","close":33.7619},{"date":"2021-07-02","close":33.5},{"date":"2021-07-06","close":33.2745},{"date":"2021-07-07","close":32.918},{"date":"2021-07-08","close":32.1905},{"date":"2021-07-09","close":33.1872},{"date":"2021-07-12","close":33.6237},{"date":"2021-07-13","close":32.7943},{"date":"2021-07-14","close":32.998},{"date":"2021-07-15","close":32.7992},{"date":"2021-07-16","close":32.5194},{"date":"2021-07-19","close":31.297},{"date":"2021-07-20","close":32.7992},{"date":"2021-07-21","close":33.3589},{"date":"2021-07-22","close":32.5341},{"date":"2021-07-23","close":32.9097},{"date":"2021-07-26","close":32.9759},{"date":"2021-07-27","close":33.3294},{"date":"2021-07-28","close":33.0938},{"date":"2021-07-29","close":33.322},{"date":"2021-07-30","close":33.5798},{"date":"2021-08-02","close":33.0275},{"date":"2021-08-03","close":33.5061},{"date":"2021-08-04","close":32.7918},{"date":"2021-08-05","close":33.6829},{"date":"2021-08-06","close":34.3825},{"date":"2021-08-09","close":33.7123},{"date":"2021-08-10","close":34.2131},{"date":"2021-08-11","close":34.3456},{"date":"2021-08-12","close":34.2941},{"date":"2021-08-13","close":34.5739},{"date":"2021-08-16","close":34.2057},{"date":"2021-08-17","close":34.0658},{"date":"2021-08-18","close":33.6682},{"date":"2021-08-19","close":33.5135},{"date":"2021-08-20","close":33.6608},{"date":"2021-08-23","close":33.6682},{"date":"2021-08-24","close":33.3},{"date":"2021-08-25","close":33.5282},{"date":"2021-08-26","close":32.998},{"date":"2021-08-27","close":34.0805},{"date":"2021-08-30","close":34.1321},{"date":"2021-08-31","close":33.9333},{"date":"2021-09-01","close":33.8081},{"date":"2021-09-02","close":33.867},{"date":"2021-09-03","close":33.4841},{"date":"2021-09-07","close":32.8949},{"date":"2021-09-08","close":32.7992},{"date":"2021-09-09","close":32.4605},{"date":"2021-09-10","close":32.1659},{"date":"2021-09-13","close":33.0054},{"date":"2021-09-14","close":32.7108},{"date":"2021-09-15","close":32.8728},{"date":"2021-09-16","close":32.5488},{"date":"2021-09-17","close":32.0186},{"date":"2021-09-20","close":32.2027},{"date":"2021-09-21","close":32.2027},{"date":"2021-09-22","close":32.674},{"date":"2021-09-23","close":32.8139},{"date":"2021-09-24","close":32.1217},{"date":"2021-09-27","close":32.0554},{"date":"2021-09-28","close":32.0849},{"date":"2021-09-29","close":32.6667},{"date":"2021-09-30","close":32.4457},{"date":"2021-10-01","close":33.7786},{"date":"2021-10-04","close":33.6755},{"date":"2021-10-05","close":33.7565},{"date":"2021-10-06","close":33.6902},{"date":"2021-10-07","close":34.2057},{"date":"2021-10-08","close":34.0364},{"date":"2021-10-11","close":33.9185},{"date":"2021-10-12","close":34.4561},{"date":"2021-10-13","close":34.7286},{"date":"2021-10-14","close":34.818},{"date":"2021-10-15","close":34.1921},{"date":"2021-10-18","close":34.6019},{"date":"2021-10-19","close":34.6466},{"date":"2021-10-20","close":35.0564},{"date":"2021-10-21","close":35.0937},{"date":"2021-10-22","close":34.8031},{"date":"2021-10-25","close":34.3858},{"date":"2021-10-26","close":34.0356},{"date":"2021-10-27","close":33.8121},{"date":"2021-10-28","close":34.9148},{"date":"2021-10-29","close":34.5721},{"date":"2021-11-01","close":35.9952},{"date":"2021-11-02","close":35.7941},{"date":"2021-11-03","close":36.7329},{"date":"2021-11-04","close":36.636},{"date":"2021-11-05","close":38.1411},{"date":"2021-11-08","close":37.2991},{"date":"2021-11-09","close":38.3572},{"date":"2021-11-10","close":38.3422},{"date":"2021-11-11","close":38.2454},{"date":"2021-11-12","close":37.7462},{"date":"2021-11-15","close":38.6403},{"date":"2021-11-16","close":38.3422},{"date":"2021-11-17","close":38.4391},{"date":"2021-11-18","close":40.0112},{"date":"2021-11-19","close":39.2215},{"date":"2021-11-22","close":39.8324},{"date":"2021-11-23","close":39.9814},{"date":"2021-11-24","close":40.123},{"date":"2021-11-26","close":38.1336},{"date":"2021-11-29","close":37.4854},{"date":"2021-11-30","close":36.6807},{"date":"2021-12-01","close":36.1666},{"date":"2021-12-02","close":37.8877},{"date":"2021-12-03","close":37.8356},{"date":"2021-12-06","close":38.8936},{"date":"2021-12-07","close":39.2438},{"date":"2021-12-08","close":39.1469},{"date":"2021-12-09","close":38.7446},{"date":"2021-12-10","close":38.0293},{"date":"2021-12-13","close":37.7015},{"date":"2021-12-14","close":37.8132},{"date":"2021-12-15","close":38.6105},{"date":"2021-12-16","close":38.223},{"date":"2021-12-17","close":37.314},{"date":"2021-12-20","close":37.5376},{"date":"2021-12-21","close":38.4168},{"date":"2021-12-22","close":38.9234},{"date":"2021-12-23","close":38.7371},{"date":"2021-12-27","close":39.3407},{"date":"2021-12-28","close":39.4003},{"date":"2021-12-29","close":39.4599},{"date":"2021-12-30","close":39.1469},{"date":"2021-12-31","close":39.5046},{"date":"2022-01-03","close":39.9889},{"date":"2022-01-04","close":40.734},{"date":"2022-01-05","close":40.1156},{"date":"2022-01-06","close":40.4285},{"date":"2022-01-07","close":40.056},{"date":"2022-01-10","close":40.1901},{"date":"2022-01-11","close":39.7281},{"date":"2022-01-12","close":39.6312},{"date":"2022-01-13","close":40.1585},{"date":"2022-01-14","close":39.925},{"date":"2022-01-18","close":39.2923},{"date":"2022-01-19","close":38.0496},{"date":"2022-01-20","close":37.0178},{"date":"2022-01-21","close":37.2211},{"date":"2022-01-24","close":37.8613},{"date":"2022-01-25","close":37.899},{"date":"2022-01-26","close":37.1458},{"date":"2022-01-27","close":36.3776},{"date":"2022-01-28","close":37.6128},{"date":"2022-01-31","close":37.191},{"date":"2022-02-01","close":36.7617},{"date":"2022-02-02","close":36.709},{"date":"2022-02-03","close":36.0236},{"date":"2022-02-04","close":35.6169},{"date":"2022-02-07","close":35.4738},{"date":"2022-02-08","close":35.3307},{"date":"2022-02-09","close":35.8353},{"date":"2022-02-10","close":35.2403},{"date":"2022-02-11","close":35.4136},{"date":"2022-02-14","close":34.7207},{"date":"2022-02-15","close":35.3307},{"date":"2022-02-16","close":35.7826},{"date":"2022-02-17","close":35.278},{"date":"2022-02-18","close":35.0822},{"date":"2022-02-22","close":34.9391},{"date":"2022-02-23","close":34.2989},{"date":"2022-02-24","close":34.4872},{"date":"2022-02-25","close":35.15},{"date":"2022-02-28","close":34.6679},{"date":"2022-03-01","close":34.201},{"date":"2022-03-02","close":34.9089},{"date":"2022-03-03","close":35.2629},{"date":"2022-03-04","close":35.391},{"date":"2022-03-07","close":34.7056},{"date":"2022-03-08","close":34.6303},{"date":"2022-03-09","close":34.9918},{"date":"2022-03-10","close":34.9466},{"date":"2022-03-11","close":34.6378},{"date":"2022-03-14","close":35.0069},{"date":"2022-03-15","close":36.2722},{"date":"2022-03-16","close":36.8521},{"date":"2022-03-17","close":37.8237},{"date":"2022-03-18","close":37.3341},{"date":"2022-03-21","close":36.355},{"date":"2022-03-22","close":36.355},{"date":"2022-03-23","close":36.1517},{"date":"2022-03-24","close":36.5659},{"date":"2022-03-25","close":37.3567},{"date":"2022-03-28","close":37.5751},{"date":"2022-03-29","close":39.2773},{"date":"2022-03-30","close":39.9626},{"date":"2022-03-31","close":39.6915},{"date":"2022-04-01","close":40.7309},{"date":"2022-04-04","close":40.9719},{"date":"2022-04-05","close":40.6104},{"date":"2022-04-06","close":41.1828},{"date":"2022-04-07","close":40.2112},{"date":"2022-04-08","close":39.7744},{"date":"2022-04-11","close":39.7367},{"date":"2022-04-12","close":40.4673},{"date":"2022-04-13","close":40.9545},{"date":"2022-04-14","close":41.2818},{"date":"2022-04-18","close":41.0762},{"date":"2022-04-19","close":41.6472},{"date":"2022-04-20","close":42.1876},{"date":"2022-04-21","close":41.8527},{"date":"2022-04-22","close":41.0991},{"date":"2022-04-25","close":41.2666},{"date":"2022-04-26","close":40.6195},{"date":"2022-04-27","close":40.0334},{"date":"2022-04-28","close":41.0382},{"date":"2022-04-29","close":39.2873},{"date":"2022-05-02","close":38.8382},{"date":"2022-05-03","close":39.0209},{"date":"2022-05-04","close":39.4548},{"date":"2022-05-05","close":37.9552},{"date":"2022-05-06","close":37.9932},{"date":"2022-05-09","close":37.0341},{"date":"2022-05-10","close":36.0597},{"date":"2022-05-11","close":35.405},{"date":"2022-05-12","close":36.6382},{"date":"2022-05-13","close":36.4632},{"date":"2022-05-16","close":36.9199},{"date":"2022-05-17","close":37.7116},{"date":"2022-05-18","close":36.0902},{"date":"2022-05-19","close":35.2376},{"date":"2022-05-20","close":34.3926},{"date":"2022-05-23","close":35.4888},{"date":"2022-05-24","close":36.4556},{"date":"2022-05-25","close":36.4023},{"date":"2022-05-26","close":36.623},{"date":"2022-05-27","close":37.4299},{"date":"2022-05-31","close":37.3462},{"date":"2022-06-01","close":37.2244},{"date":"2022-06-02","close":37.4528},{"date":"2022-06-03","close":36.5393},{"date":"2022-06-06","close":36.1891},{"date":"2022-06-07","close":36.585},{"date":"2022-06-08","close":35.2756},{"date":"2022-06-09","close":34.6819},{"date":"2022-06-10","close":34.286},{"date":"2022-06-13","close":32.6113},{"date":"2022-06-14","close":32.3982},{"date":"2022-06-15","close":33.2355},{"date":"2022-06-16","close":32.2459},{"date":"2022-06-17","close":32.7103},{"date":"2022-06-21","close":33.1366},{"date":"2022-06-22","close":33.5705},{"date":"2022-06-23","close":34.857},{"date":"2022-06-24","close":36.5088},{"date":"2022-06-27","close":35.9836},{"date":"2022-06-28","close":35.8009},{"date":"2022-06-29","close":35.641},{"date":"2022-06-30","close":35.8618},{"date":"2022-07-01","close":36.6154},{"date":"2022-07-05","close":37.0493},{"date":"2022-07-06","close":36.0293},{"date":"2022-07-07","close":35.9151},{"date":"2022-07-08","close":36.3414},{"date":"2022-07-11","close":36.3109},{"date":"2022-07-12","close":36.1282},{"date":"2022-07-13","close":35.8466},{"date":"2022-07-14","close":35.4919},{"date":"2022-07-15","close":36.4787},{"date":"2022-07-18","close":36.4479},{"date":"2022-07-19","close":37.4192},{"date":"2022-07-20","close":37.3884},{"date":"2022-07-21","close":37.7815},{"date":"2022-07-22","close":38.0128},{"date":"2022-07-25","close":38.7837},{"date":"2022-07-26","close":38.8839},{"date":"2022-07-27","close":39.4312},{"date":"2022-07-28","close":40.3255},{"date":"2022-07-29","close":40.3023},{"date":"2022-08-01","close":40.5644},{"date":"2022-08-02","close":39.6239},{"date":"2022-08-03","close":39.5546},{"date":"2022-08-04","close":39.2231},{"date":"2022-08-05","close":38.6989},{"date":"2022-08-08","close":39.0458},{"date":"2022-08-09","close":37.0723},{"date":"2022-08-10","close":37.8432},{"date":"2022-08-11","close":37.9665},{"date":"2022-08-12","close":38.7914},{"date":"2022-08-15","close":38.0513},{"date":"2022-08-16","close":37.9511},{"date":"2022-08-17","close":37.7275},{"date":"2022-08-18","close":37.3806},{"date":"2022-08-19","close":37.211},{"date":"2022-08-22","close":36.3014},{"date":"2022-08-23","close":36.1164},{"date":"2022-08-24","close":36.0393},{"date":"2022-08-25","close":36.5558},{"date":"2022-08-26","close":35.2221},{"date":"2022-08-29","close":34.775},{"date":"2022-08-30","close":34.405},{"date":"2022-08-31","close":34.1429},{"date":"2022-09-01","close":34.4358},{"date":"2022-09-02","close":34.5515},{"date":"2022-09-06","close":33.796},{"date":"2022-09-07","close":33.7497},{"date":"2022-09-08","close":33.3335},{"date":"2022-09-09","close":33.4568},{"date":"2022-09-12","close":33.6341},{"date":"2022-09-13","close":32.2465},{"date":"2022-09-14","close":31.8842},{"date":"2022-09-15","close":31.4987},{"date":"2022-09-16","close":31.8765},{"date":"2022-09-19","close":32.1154},{"date":"2022-09-20","close":31.2675},{"date":"2022-09-21","close":31.0593},{"date":"2022-09-22","close":30.0494},{"date":"2022-09-23","close":29.7873},{"date":"2022-09-26","close":29.1706},{"date":"2022-09-27","close":28.7312},{"date":"2022-09-28","close":29.4713},{"date":"2022-09-29","close":28.5308},{"date":"2022-09-30","close":28.9085},{"date":"2022-10-03","close":28.685},{"date":"2022-10-04","close":29.4404},{"date":"2022-10-05","close":29.3325},{"date":"2022-10-06","close":28.631},{"date":"2022-10-07","close":28.1068},{"date":"2022-10-10","close":28.1222},{"date":"2022-10-11","close":28.8237},{"date":"2022-10-12","close":28.5308},{"date":"2022-10-13","close":29.5329},{"date":"2022-10-14","close":29.1571},{"date":"2022-10-17","close":29.8148},{"date":"2022-10-18","close":30.0419},{"date":"2022-10-19","close":29.2354},{"date":"2022-10-20","close":29.2276},{"date":"2022-10-21","close":30.3629},{"date":"2022-10-24","close":30.7074},{"date":"2022-10-25","close":31.3729},{"date":"2022-10-26","close":31.2163},{"date":"2022-10-27","close":31.5608},{"date":"2022-10-28","close":32.2968},{"date":"2022-10-31","close":32.0619},{"date":"2022-11-01","close":32.2889},{"date":"2022-11-02","close":31.9288},{"date":"2022-11-03","close":31.2398},{"date":"2022-11-04","close":32.2654},{"date":"2022-11-07","close":32.516},{"date":"2022-11-08","close":31.9679},{"date":"2022-11-09","close":30.7857},{"date":"2022-11-10","close":33.479},{"date":"2022-11-11","close":33.6121},{"date":"2022-11-14","close":32.9466},{"date":"2022-11-15","close":33.3851},{"date":"2022-11-16","close":32.7352},{"date":"2022-11-17","close":33.2989},{"date":"2022-11-18","close":34.0584},{"date":"2022-11-21","close":33.9645},{"date":"2022-11-22","close":34.0271},{"date":"2022-11-23","close":33.3146},{"date":"2022-11-25","close":33.3616},{"date":"2022-11-28","close":32.8057},{"date":"2022-11-29","close":33.1972},{"date":"2022-11-30","close":33.7452},{"date":"2022-12-01","close":33.6748},{"date":"2022-12-02","close":34.0271},{"date":"2022-12-05","close":32.3359},{"date":"2022-12-06","close":32.0854},{"date":"2022-12-07","close":32.242},{"date":"2022-12-08","close":32.5082},{"date":"2022-12-09","close":32.3907},{"date":"2022-12-12","close":32.8996},{"date":"2022-12-13","close":33.7452},{"date":"2022-12-14","close":33.3381},{"date":"2022-12-15","close":32.242},{"date":"2022-12-16","close":31.4747},{"date":"2022-12-19","close":31.4512},{"date":"2022-12-20","close":31.2398},{"date":"2022-12-21","close":31.5999},{"date":"2022-12-22","close":31.3885},{"date":"2022-12-23","close":31.8975},{"date":"2022-12-27","close":32.148},{"date":"2022-12-28","close":31.5138},{"date":"2022-12-29","close":31.9679},{"date":"2022-12-30","close":31.8505},{"date":"2023-01-03","close":31.8661},{"date":"2023-01-04","close":31.6939},{"date":"2023-01-05","close":30.3002},{"date":"2023-01-06","close":30.9657},{"date":"2023-01-09","close":30.9109},{"date":"2023-01-10","close":30.9423},{"date":"2023-01-11","close":31.9601},{"date":"2023-01-12","close":32.8996},{"date":"2023-01-13","close":32.7964},{"date":"2023-01-17","close":33.0505},{"date":"2023-01-18","close":32.3041},{"date":"2023-01-19","close":32.3676},{"date":"2023-01-20","close":33.0029},{"date":"2023-01-23","close":33.249},{"date":"2023-01-24","close":33.1299},{"date":"2023-01-25","close":32.9393},{"date":"2023-01-26","close":33.0346},{"date":"2023-01-27","close":33.3046},{"date":"2023-01-30","close":32.7726},{"date":"2023-01-31","close":33.9955},{"date":"2023-02-01","close":33.9399},{"date":"2023-02-02","close":33.9399},{"date":"2023-02-03","close":34.2575},{"date":"2023-02-06","close":34.0193},{"date":"2023-02-07","close":33.7176},{"date":"2023-02-08","close":33.5746},{"date":"2023-02-09","close":32.8838},{"date":"2023-02-10","close":33.3761},{"date":"2023-02-13","close":33.6937},{"date":"2023-02-14","close":33.2808},{"date":"2023-02-15","close":33.1776},{"date":"2023-02-16","close":32.8202},{"date":"2023-02-17","close":33.0743},{"date":"2023-02-21","close":32.1532},{"date":"2023-02-22","close":32.0896},{"date":"2023-02-23","close":32.2723},{"date":"2023-02-24","close":31.5735},{"date":"2023-02-27","close":31.3035},{"date":"2023-02-28","close":31.2241},{"date":"2023-03-01","close":31.6608},{"date":"2023-03-02","close":32.177},{"date":"2023-03-03","close":32.3438},{"date":"2023-03-06","close":31.367},{"date":"2023-03-07","close":30.565},{"date":"2023-03-08","close":30.8111},{"date":"2023-03-09","close":30.2315},{"date":"2023-03-10","close":29.0006},{"date":"2023-03-13","close":29.1912},{"date":"2023-03-14","close":29.5406},{"date":"2023-03-15","close":29.35},{"date":"2023-03-16","close":29.755},{"date":"2023-03-17","close":28.7385},{"date":"2023-03-20","close":29.4215},{"date":"2023-03-21","close":29.5485},{"date":"2023-03-22","close":28.5797},{"date":"2023-03-23","close":28.7624},{"date":"2023-03-24","close":29.6756},{"date":"2023-03-27","close":29.5088},{"date":"2023-03-28","close":29.5803},{"date":"2023-03-29","close":29.9694},{"date":"2023-03-30","close":30.0647},{"date":"2023-03-31","close":30.97},{"date":"2023-04-03","close":30.7397},{"date":"2023-04-04","close":30.3029},{"date":"2023-04-05","close":30.2712},{"date":"2023-04-06","close":30.4459},{"date":"2023-04-10","close":30.1917},{"date":"2023-04-11","close":30.2076},{"date":"2023-04-12","close":29.9059},{"date":"2023-04-13","close":30.8111},{"date":"2023-04-14","close":29.9967},{"date":"2023-04-17","close":30.2789},{"date":"2023-04-18","close":29.8435},{"date":"2023-04-19","close":29.6984},{"date":"2023-04-20","close":29.5693},{"date":"2023-04-21","close":29.4726},{"date":"2023-04-24","close":29.1339},{"date":"2023-04-25","close":28.7952},{"date":"2023-04-26","close":28.3759},{"date":"2023-04-27","close":28.4808},{"date":"2023-04-28","close":29.0533},{"date":"2023-05-01","close":28.7872},{"date":"2023-05-02","close":27.6583},{"date":"2023-05-03","close":28.2066},{"date":"2023-05-04","close":28.513},{"date":"2023-05-05","close":27.1503},{"date":"2023-05-08","close":26.6826},{"date":"2023-05-09","close":26.6584},{"date":"2023-05-10","close":27.4002},{"date":"2023-05-11","close":26.989},{"date":"2023-05-12","close":27.247},{"date":"2023-05-15","close":27.4647},{"date":"2023-05-16","close":27.4244},{"date":"2023-05-17","close":28.2227},{"date":"2023-05-18","close":28.6178},{"date":"2023-05-19","close":28.0131},{"date":"2023-05-22","close":28.2792},{"date":"2023-05-23","close":28.4808},{"date":"2023-05-24","close":27.7228},{"date":"2023-05-25","close":27.1986},{"date":"2023-05-26","close":27.497},{"date":"2023-05-30","close":27.4405},{"date":"2023-05-31","close":27.2631},{"date":"2023-06-01","close":27.4809},{"date":"2023-06-02","close":28.8275},{"date":"2023-06-05","close":28.2227},{"date":"2023-06-06","close":29.1178},{"date":"2023-06-07","close":30.6015},{"date":"2023-06-08","close":30.787},{"date":"2023-06-09","close":30.5692},{"date":"2023-06-12","close":30.287},{"date":"2023-06-13","close":29.7467},{"date":"2023-06-14","close":29.6419},{"date":"2023-06-15","close":30.0612},{"date":"2023-06-16","close":30.2628},{"date":"2023-06-20","close":29.7306},{"date":"2023-06-21","close":28.9081},{"date":"2023-06-22","close":28.7065},{"date":"2023-06-23","close":28.7065},{"date":"2023-06-26","close":29.3516},{"date":"2023-06-27","close":29.2871},{"date":"2023-06-28","close":29.2307},{"date":"2023-06-29","close":30.0451},{"date":"2023-06-30","close":29.6984},{"date":"2023-07-03","close":29.9483},{"date":"2023-07-05","close":29.4},{"date":"2023-07-06","close":29.1097},{"date":"2023-07-07","close":29.1097},{"date":"2023-07-10","close":29.5371},{"date":"2023-07-11","close":30.7628},{"date":"2023-07-12","close":31.3756},{"date":"2023-07-13","close":32.0126},{"date":"2023-07-14","close":30.9813},{"date":"2023-07-17","close":31.0795},{"date":"2023-07-18","close":31.235},{"date":"2023-07-19","close":31.2923},{"date":"2023-07-20","close":31.1041},{"date":"2023-07-21","close":31.235},{"date":"2023-07-24","close":31.5297},{"date":"2023-07-25","close":31.4642},{"date":"2023-07-26","close":31.8407},{"date":"2023-07-27","close":31.2841},{"date":"2023-07-28","close":31.7589},{"date":"2023-07-31","close":31.5543},{"date":"2023-08-01","close":31.4315},{"date":"2023-08-02","close":31.1859},{"date":"2023-08-03","close":31.055},{"date":"2023-08-04","close":29.9254},{"date":"2023-08-07","close":30.924},{"date":"2023-08-08","close":30.6866},{"date":"2023-08-09","close":30.8994},{"date":"2023-08-10","close":30.8176},{"date":"2023-08-11","close":31.7261},{"date":"2023-08-14","close":31.3987},{"date":"2023-08-15","close":30.8176},{"date":"2023-08-16","close":30.4738},{"date":"2023-08-17","close":30.1382},{"date":"2023-08-18","close":30.1464},{"date":"2023-08-21","close":29.6798},{"date":"2023-08-22","close":29.5898},{"date":"2023-08-23","close":30.1791},{"date":"2023-08-24","close":29.8681},{"date":"2023-08-25","close":29.819},{"date":"2023-08-28","close":30.5638},{"date":"2023-08-29","close":30.5475},{"date":"2023-08-30","close":30.6784},{"date":"2023-08-31","close":30.7439},{"date":"2023-09-01","close":30.4411},{"date":"2023-09-05","close":29.8108},{"date":"2023-09-06","close":30.2282},{"date":"2023-09-07","close":30.2364},{"date":"2023-09-08","close":30.7112},{"date":"2023-09-11","close":30.5884},{"date":"2023-09-12","close":30.5065},{"date":"2023-09-13","close":30.0563},{"date":"2023-09-14","close":30.8667},{"date":"2023-09-15","close":30.482},{"date":"2023-09-18","close":30.1136},{"date":"2023-09-19","close":30.0563},{"date":"2023-09-20","close":30.1791},{"date":"2023-09-21","close":29.7044},{"date":"2023-09-22","close":30.1627},{"date":"2023-09-25","close":29.999},{"date":"2023-09-26","close":29.3606},{"date":"2023-09-27","close":28.9513},{"date":"2023-09-28","close":29.115},{"date":"2023-09-29","close":28.8695},{"date":"2023-10-02","close":28.3456},{"date":"2023-10-03","close":27.9691},{"date":"2023-10-04","close":28.1819},{"date":"2023-10-05","close":28.4684},{"date":"2023-10-06","close":28.2801},{"date":"2023-10-09","close":28.714},{"date":"2023-10-10","close":28.3866},{"date":"2023-10-11","close":28.7058},{"date":"2023-10-12","close":28.6648},{"date":"2023-10-13","close":28.2569},{"date":"2023-10-16","close":28.5067},{"date":"2023-10-17","close":28.9895},{"date":"2023-10-18","close":28.7981},{"date":"2023-10-19","close":28.7231},{"date":"2023-10-20","close":28.49},{"date":"2023-10-23","close":28.132},{"date":"2023-10-24","close":28.4317},{"date":"2023-10-25","close":28.107},{"date":"2023-10-26","close":28.9313},{"date":"2023-10-27","close":28.3818},{"date":"2023-10-30","close":28.3235},{"date":"2023-10-31","close":28.9479},{"date":"2023-11-01","close":29.2476},{"date":"2023-11-02","close":30.1218},{"date":"2023-11-03","close":30.6713},{"date":"2023-11-06","close":30.1218},{"date":"2023-11-07","close":29.6473},{"date":"2023-11-08","close":29.5224},{"date":"2023-11-09","close":28.9812},{"date":"2023-11-10","close":29.2393},{"date":"2023-11-13","close":29.181},{"date":"2023-11-14","close":30.9211},{"date":"2023-11-15","close":30.7046},{"date":"2023-11-16","close":30.0386},{"date":"2023-11-17","close":29.9387},{"date":"2023-11-20","close":29.947},{"date":"2023-11-21","close":29.8388},{"date":"2023-11-22","close":29.8138},{"date":"2023-11-24","close":29.9886},{"date":"2023-11-27","close":30.1052},{"date":"2023-11-28","close":30.2717},{"date":"2023-11-29","close":30.3383},{"date":"2023-11-30","close":30.7629},{"date":"2023-12-01","close":31.9285},{"date":"2023-12-04","close":33.0524},{"date":"2023-12-05","close":32.9025},{"date":"2023-12-06","close":32.6445},{"date":"2023-12-07","close":32.736},{"date":"2023-12-08","close":32.5779},{"date":"2023-12-11","close":32.6445},{"date":"2023-12-12","close":32.5279},{"date":"2023-12-13","close":33.4187},{"date":"2023-12-14","close":33.8683},{"date":"2023-12-15","close":33.0025},{"date":"2023-12-18","close":32.9525},{"date":"2023-12-19","close":33.6602},{"date":"2023-12-20","close":33.2189},{"date":"2023-12-21","close":33.5603},{"date":"2023-12-22","close":33.452},{"date":"2023-12-26","close":33.6518},{"date":"2023-12-27","close":33.5603},{"date":"2023-12-28","close":33.5519},{"date":"2023-12-29","close":32.6944},{"date":"2024-01-02","close":32.7527},{"date":"2024-01-03","close":32.5362},{"date":"2024-01-04","close":32.7444},{"date":"2024-01-05","close":32.7527},{"date":"2024-01-08","close":33.1107},{"date":"2024-01-09","close":32.5779},{"date":"2024-01-10","close":32.5279},{"date":"2024-01-11","close":33.3438},{"date":"2024-01-12","close":33.0481},{"date":"2024-01-16","close":32.7016},{"date":"2024-01-17","close":32.1523},{"date":"2024-01-18","close":32.1861},{"date":"2024-01-19","close":32.7946},{"date":"2024-01-22","close":33.1325},{"date":"2024-01-23","close":32.9974},{"date":"2024-01-24","close":33.0143},{"date":"2024-01-25","close":33.8339},{"date":"2024-01-26","close":33.555},{"date":"2024-01-29","close":33.2931},{"date":"2024-01-30","close":33.0988},{"date":"2024-01-31","close":32.3298},{"date":"2024-02-01","close":32.8621},{"date":"2024-02-02","close":31.865},{"date":"2024-02-05","close":31.6285},{"date":"2024-02-06","close":31.958},{"date":"2024-02-07","close":31.4932},{"date":"2024-02-08","close":32.0763},{"date":"2024-02-09","close":32.0679},{"date":"2024-02-12","close":32.4819},{"date":"2024-02-13","close":31.4764},{"date":"2024-02-14","close":31.5524},{"date":"2024-02-15","close":31.9496},{"date":"2024-02-16","close":31.4679},{"date":"2024-02-20","close":30.9693},{"date":"2024-02-21","close":30.851},{"date":"2024-02-22","close":30.5384},{"date":"2024-02-23","close":30.4961},{"date":"2024-02-26","close":29.6934},{"date":"2024-02-27","close":29.9553},{"date":"2024-02-28","close":30.2342},{"date":"2024-02-29","close":30.5806},{"date":"2024-03-01","close":31.3665},{"date":"2024-03-04","close":31.4172},{"date":"2024-03-05","close":31.3496},{"date":"2024-03-06","close":32.0256},{"date":"2024-03-07","close":32.0425},{"date":"2024-03-08","close":32.6256},{"date":"2024-03-11","close":32.8115},{"date":"2024-03-12","close":32.9044},{"date":"2024-03-13","close":32.7185},{"date":"2024-03-14","close":31.3918},{"date":"2024-03-15","close":31.113},{"date":"2024-03-18","close":31.1383},{"date":"2024-03-19","close":31.3496},{"date":"2024-03-20","close":31.8988},{"date":"2024-03-21","close":32.0256},{"date":"2024-03-22","close":31.4932},{"date":"2024-03-25","close":31.4087},{"date":"2024-03-26","close":31.4848},{"date":"2024-03-27","close":32.2115},{"date":"2024-03-28","close":32.5242},{"date":"2024-04-01","close":32.1186},{"date":"2024-04-02","close":31.5777},{"date":"2024-04-03","close":32.1101},{"date":"2024-04-04","close":31.7214},{"date":"2024-04-05","close":31.5101},{"date":"2024-04-08","close":31.5777},{"date":"2024-04-09","close":31.4764},{"date":"2024-04-10","close":30.6145},{"date":"2024-04-11","close":31.2989},{"date":"2024-04-12","close":31.1186},{"date":"2024-04-15","close":30.7923},{"date":"2024-04-16","close":30.4917},{"date":"2024-04-17","close":30.174},{"date":"2024-04-18","close":30.4402},{"date":"2024-04-19","close":31.2216},{"date":"2024-04-22","close":30.9984},{"date":"2024-04-23","close":31.256},{"date":"2024-04-24","close":31.1701},{"date":"2024-04-25","close":30.8095},{"date":"2024-04-26","close":30.5089},{"date":"2024-04-29","close":30.9726},{"date":"2024-04-30","close":31.2645},{"date":"2024-05-01","close":31.6252},{"date":"2024-05-02","close":31.8742},{"date":"2024-05-03","close":30.8953},{"date":"2024-05-06","close":30.9125},{"date":"2024-05-07","close":31.1873},{"date":"2024-05-08","close":30.9984},{"date":"2024-05-09","close":31.5307},{"date":"2024-05-10","close":31.6767},{"date":"2024-05-13","close":31.4706},{"date":"2024-05-14","close":31.4792},{"date":"2024-05-15","close":32.0374},{"date":"2024-05-16","close":32.5526},{"date":"2024-05-17","close":32.7157},{"date":"2024-05-20","close":32.2177},{"date":"2024-05-21","close":32.4324},{"date":"2024-05-22","close":31.7883},{"date":"2024-05-23","close":31.3848},{"date":"2024-05-24","close":31.1272},{"date":"2024-05-28","close":30.8524},{"date":"2024-05-29","close":30.6892},{"date":"2024-05-30","close":30.8867},{"date":"2024-05-31","close":31.2474},{"date":"2024-06-03","close":31.4105},{"date":"2024-06-04","close":31.5479},{"date":"2024-06-05","close":31.4878},{"date":"2024-06-06","close":31.5651},{"date":"2024-06-07","close":31.213},{"date":"2024-06-10","close":30.9812},{"date":"2024-06-11","close":31.2044},{"date":"2024-06-12","close":31.4878},{"date":"2024-06-13","close":31.7111},{"date":"2024-06-14","close":31.5479},{"date":"2024-06-17","close":31.3934},{"date":"2024-06-18","close":31.4535},{"date":"2024-06-20","close":31.3418},{"date":"2024-06-21","close":31.1357},{"date":"2024-06-24","close":31.4964},{"date":"2024-06-25","close":30.964},{"date":"2024-06-26","close":30.7493},{"date":"2024-06-27","close":30.8009},{"date":"2024-06-28","close":31.5737},{"date":"2024-07-01","close":31.3332},{"date":"2024-07-02","close":31.7111},{"date":"2024-07-03","close":31.4792},{"date":"2024-07-05","close":31.4706},{"date":"2024-07-08","close":31.7111},{"date":"2024-07-09","close":31.4449},{"date":"2024-07-10","close":32.0116},{"date":"2024-07-11","close":32.8875},{"date":"2024-07-12","close":33.1279},{"date":"2024-07-15","close":33.4593},{"date":"2024-07-16","close":33.9301},{"date":"2024-07-17","close":34.2789},{"date":"2024-07-18","close":33.9127},{"date":"2024-07-19","close":33.5116},{"date":"2024-07-22","close":33.8604},{"date":"2024-07-23","close":34.0871},{"date":"2024-07-24","close":33.5203},{"date":"2024-07-25","close":33.5116},{"date":"2024-07-26","close":33.9214},{"date":"2024-07-29","close":33.6947},{"date":"2024-07-30","close":35.4039},{"date":"2024-07-31","close":34.4882},{"date":"2024-08-01","close":34.4534},{"date":"2024-08-02","close":33.8778},{"date":"2024-08-05","close":32.6396},{"date":"2024-08-06","close":33.0756},{"date":"2024-08-07","close":32.9535},{"date":"2024-08-08","close":33.4854},{"date":"2024-08-09","close":33.468},{"date":"2024-08-12","close":33.2936},{"date":"2024-08-13","close":33.4244},{"date":"2024-08-14","close":33.8691},{"date":"2024-08-15","close":33.9912},{"date":"2024-08-16","close":33.9389},{"date":"2024-08-19","close":34.2179},{"date":"2024-08-20","close":34.2789},{"date":"2024-08-21","close":34.4708},{"date":"2024-08-22","close":34.8109},{"date":"2024-08-23","close":35.4998},{"date":"2024-08-26","close":35.7788},{"date":"2024-08-27","close":35.4911},{"date":"2024-08-28","close":35.2643},{"date":"2024-08-29","close":35.4039},{"date":"2024-08-30","close":35.5957},{"date":"2024-09-03","close":35.2469},{"date":"2024-09-04","close":35.273},{"date":"2024-09-05","close":35.5695},{"date":"2024-09-06","close":35.3341},{"date":"2024-09-09","close":34.933},{"date":"2024-09-10","close":35.1335},{"date":"2024-09-11","close":34.8283},{"date":"2024-09-12","close":35.4736},{"date":"2024-09-13","close":35.805},{"date":"2024-09-16","close":35.4998},{"date":"2024-09-17","close":35.1248},{"date":"2024-09-18","close":35.2818},{"date":"2024-09-19","close":35.4562},{"date":"2024-09-20","close":34.9591},{"date":"2024-09-23","close":35.7875},{"date":"2024-09-24","close":36.1276},{"date":"2024-09-25","close":35.805},{"date":"2024-09-26","close":35.6829},{"date":"2024-09-27","close":35.7614},{"date":"2024-09-30","close":36.5898},{"date":"2024-10-01","close":36.1974},{"date":"2024-10-02","close":36.1625},{"date":"2024-10-03","close":35.8399},{"date":"2024-10-04","close":35.7003},{"date":"2024-10-07","close":35.2818},{"date":"2024-10-08","close":35.2818},{"date":"2024-10-09","close":35.2469},{"date":"2024-10-10","close":34.9242},{"date":"2024-10-11","close":35.4475},{"date":"2024-10-14","close":35.4039},{"date":"2024-10-15","close":35.9259},{"date":"2024-10-16","close":35.9967},{"date":"2024-10-17","close":35.6782},{"date":"2024-10-18","close":35.9702},{"date":"2024-10-21","close":35.0941},{"date":"2024-10-22","close":35.2623},{"date":"2024-10-23","close":35.3065},{"date":"2024-10-24","close":35.3507},{"date":"2024-10-25","close":34.8464},{"date":"2024-10-28","close":35.0941},{"date":"2024-10-29","close":34.8729},{"date":"2024-10-30","close":35.0764},{"date":"2024-10-31","close":34.634},{"date":"2024-11-01","close":34.2889},{"date":"2024-11-04","close":34.7225},{"date":"2024-11-05","close":35.2977},{"date":"2024-11-06","close":36.2268},{"date":"2024-11-07","close":36.271},{"date":"2024-11-08","close":37.0143},{"date":"2024-11-11","close":36.7046},{"date":"2024-11-12","close":36.0144},{"date":"2024-11-13","close":35.5985},{"date":"2024-11-14","close":34.9172},{"date":"2024-11-15","close":34.8906},{"date":"2024-11-18","close":34.8464},{"date":"2024-11-19","close":35.4569},{"date":"2024-11-20","close":35.1295},{"date":"2024-11-21","close":35.2003},{"date":"2024-11-22","close":35.5897},{"date":"2024-11-25","close":35.8905},{"date":"2024-11-26","close":35.9702},{"date":"2024-11-27","close":36.2091},{"date":"2024-11-29","close":36.3772},{"date":"2024-12-02","close":36.333},{"date":"2024-12-03","close":36.0056},{"date":"2024-12-04","close":36.1471},{"date":"2024-12-05","close":35.7047},{"date":"2024-12-06","close":35.3419},{"date":"2024-12-09","close":35.6162},{"date":"2024-12-10","close":35.7313},{"date":"2024-12-11","close":35.6782},{"date":"2024-12-12","close":35.7666},{"date":"2024-12-13","close":35.7224},{"date":"2024-12-16","close":35.6162},{"date":"2024-12-17","close":35.5454},{"date":"2024-12-18","close":34.0854},{"date":"2024-12-19","close":33.8288},{"date":"2024-12-20","close":34.2093},{"date":"2024-12-23","close":34.1208},{"date":"2024-12-24","close":34.2889},{"date":"2024-12-26","close":34.4393},{"date":"2024-12-27","close":33.935},{"date":"2024-12-30","close":34.2004},{"date":"2024-12-31","close":34.3332},{"date":"2025-01-02","close":33.8376},{"date":"2025-01-03","close":34.1031},{"date":"2025-01-06","close":33.5102},{"date":"2025-01-07","close":33.1828},{"date":"2025-01-08","close":33.1828},{"date":"2025-01-10","close":32.3156},{"date":"2025-01-13","close":32.7581},{"date":"2025-01-14","close":33.0855},{"date":"2025-01-15","close":32.9416},{"date":"2025-01-16","close":33.2293},{"date":"2025-01-17","close":33.1574},{"date":"2025-01-21","close":33.4361},{"date":"2025-01-22","close":32.582},{"date":"2025-01-23","close":32.537},{"date":"2025-01-24","close":32.9236},{"date":"2025-01-27","close":33.3013},{"date":"2025-01-28","close":33.1664},{"date":"2025-01-29","close":32.7888},{"date":"2025-01-30","close":33.0585},{"date":"2025-01-31","close":32.8337},{"date":"2025-02-03","close":32.8877},{"date":"2025-02-04","close":33.2653},{"date":"2025-02-05","close":33.3372},{"date":"2025-02-06","close":33.3282},{"date":"2025-02-07","close":33.1125},{"date":"2025-02-10","close":32.7438},{"date":"2025-02-11","close":33.2203},{"date":"2025-02-12","close":33.1394},{"date":"2025-02-13","close":33.4811},{"date":"2025-02-14","close":32.6719},{"date":"2025-02-18","close":32.7618},{"date":"2025-02-19","close":32.3303},{"date":"2025-02-20","close":32.3842},{"date":"2025-02-21","close":32.1774},{"date":"2025-02-24","close":32.4741},{"date":"2025-02-25","close":33.2383},{"date":"2025-02-26","close":33.0855},{"date":"2025-02-27","close":33.1304},{"date":"2025-02-28","close":33.6699},{"date":"2025-03-03","close":33.0405},{"date":"2025-03-04","close":32.7888},{"date":"2025-03-05","close":32.8068},{"date":"2025-03-06","close":32.4382},{"date":"2025-03-07","close":33.3102},{"date":"2025-03-10","close":33.508},{"date":"2025-03-11","close":33.1304},{"date":"2025-03-12","close":32.6},{"date":"2025-03-13","close":32.1325},{"date":"2025-03-14","close":32.4831},{"date":"2025-03-17","close":32.4561},{"date":"2025-03-18","close":32.609},{"date":"2025-03-19","close":32.4202},{"date":"2025-03-20","close":32.3303},{"date":"2025-03-21","close":32.1774},{"date":"2025-03-24","close":32.5011},{"date":"2025-03-25","close":31.8897},{"date":"2025-03-26","close":32.3123},{"date":"2025-03-27","close":32.2583},{"date":"2025-03-28","close":32.4022},{"date":"2025-03-31","close":32.4292},{"date":"2025-04-01","close":32.6809},{"date":"2025-04-02","close":32.7438},{"date":"2025-04-03","close":32.0785},{"date":"2025-04-04","close":30.8198},{"date":"2025-04-07","close":29.714},{"date":"2025-04-08","close":28.9588},{"date":"2025-04-09","close":30.1366},{"date":"2025-04-10","close":29.0577},{"date":"2025-04-11","close":29.5342},{"date":"2025-04-14","close":30.0197},{"date":"2025-04-15","close":30.2027},{"date":"2025-04-16","close":29.9648},{"date":"2025-04-17","close":30.3125},{"date":"2025-04-21","close":29.9465},{"date":"2025-04-22","close":30.2851},{"date":"2025-04-23","close":30.1204},{"date":"2025-04-24","close":29.8366},{"date":"2025-04-25","close":29.7909},{"date":"2025-04-28","close":30.2942},{"date":"2025-04-29","close":29.8275},{"date":"2025-04-30","close":29.9282},{"date":"2025-05-01","close":29.9831},{"date":"2025-05-02","close":30.578},{"date":"2025-05-05","close":30.221},{"date":"2025-05-06","close":30.1753},{"date":"2025-05-07","close":30.038},{"date":"2025-05-08","close":30.102},{"date":"2025-05-09","close":30.2302},{"date":"2025-05-12","close":30.6054},{"date":"2025-05-13","close":30.6329},{"date":"2025-05-14","close":30.1204},{"date":"2025-05-15","close":30.6512},{"date":"2025-05-16","close":31.4749},{"date":"2025-05-19","close":31.4566},{"date":"2025-05-20","close":30.9441},{"date":"2025-05-21","close":30.0929},{"date":"2025-05-22","close":29.8183},{"date":"2025-05-23","close":29.8458},{"date":"2025-05-27","close":30.4956},{"date":"2025-05-28","close":30.2302},{"date":"2025-05-29","close":30.9441},{"date":"2025-05-30","close":30.8251},{"date":"2025-06-02","close":31.3925},{"date":"2025-06-03","close":31.2369},{"date":"2025-06-04","close":31.6946},{"date":"2025-06-05","close":31.2461},{"date":"2025-06-06","close":31.4383},{"date":"2025-06-09","close":31.9325},{"date":"2025-06-10","close":32.1705},{"date":"2025-06-11","close":31.9417},{"date":"2025-06-12","close":31.96},{"date":"2025-06-13","close":31.3102},{"date":"2025-06-16","close":31.6396},{"date":"2025-06-17","close":31.6488},{"date":"2025-06-18","close":31.9691},{"date":"2025-06-20","close":31.6305},{"date":"2025-06-23","close":32.262},{"date":"2025-06-24","close":31.9234},{"date":"2025-06-25","close":30.9807},{"date":"2025-06-26","close":31.4108},{"date":"2025-06-27","close":31.2186},{"date":"2025-06-30","close":31.2461},{"date":"2025-07-01","close":31.7586},{"date":"2025-07-02","close":32.1796},{"date":"2025-07-03","close":32.3169},{"date":"2025-07-07","close":31.7495},{"date":"2025-07-08","close":31.5024},{"date":"2025-07-09","close":31.6396},{"date":"2025-07-10","close":32.0332},{"date":"2025-07-11","close":32.0606},{"date":"2025-07-14","close":32.1796},{"date":"2025-07-15","close":30.8951},{"date":"2025-07-16","close":31.165},{"date":"2025-07-17","close":30.7182},{"date":"2025-07-18","close":30.6065},{"date":"2025-07-21","close":30.8206},{"date":"2025-07-22","close":30.923},{"date":"2025-07-23","close":31.1091},{"date":"2025-07-24","close":30.7089},{"date":"2025-07-25","close":30.8206},{"date":"2025-07-28","close":30.3924},{"date":"2025-07-29","close":30.5458},{"date":"2025-07-30","close":30.071},{"date":"2025-07-31","close":29.9965},{"date":"2025-08-01","close":29.5403},{"date":"2025-08-04","close":29.7917},{"date":"2025-08-05","close":30.0337},{"date":"2025-08-06","close":29.95},{"date":"2025-08-07","close":30.462},{"date":"2025-08-08","close":30.4434},{"date":"2025-08-11","close":30.4527},{"date":"2025-08-12","close":30.8437},{"date":"2025-08-13","close":30.6668},{"date":"2025-08-14","close":30.3503},{"date":"2025-08-15","close":30.3968},{"date":"2025-08-18","close":30.3223},{"date":"2025-08-19","close":31.0858},{"date":"2025-08-20","close":30.7506},{"date":"2025-08-21","close":30.8344},{"date":"2025-08-22","close":31.6537},{"date":"2025-08-25","close":31.272},{"date":"2025-08-26","close":31.4302},{"date":"2025-08-27","close":31.6537},{"date":"2025-08-28","close":31.5047},{"date":"2025-08-29","close":31.8119},{"date":"2025-09-02","close":31.1416},{"date":"2025-09-03","close":31.0485},{"date":"2025-09-04","close":31.1137},{"date":"2025-09-05","close":31.0113},{"date":"2025-09-08","close":30.3503},{"date":"2025-09-09","close":30.2665},{"date":"2025-09-10","close":29.7638},{"date":"2025-09-11","close":30.1548},{"date":"2025-09-12","close":29.9965},{"date":"2025-09-15","close":29.9872},{"date":"2025-09-16","close":29.6334},{"date":"2025-09-17","close":29.7824},{"date":"2025-09-18","close":30.1268},{"date":"2025-09-19","close":29.5496},{"date":"2025-09-22","close":29.652},{"date":"2025-09-23","close":29.4379},{"date":"2025-09-24","close":29.5217},{"date":"2025-09-25","close":29.4845},{"date":"2025-09-26","close":29.7451},{"date":"2025-09-29","close":29.1958},{"date":"2025-09-30","close":29.6707},{"date":"2025-10-01","close":29.7172},{"date":"2025-10-02","close":29.1958},{"date":"2025-10-03","close":29.3727},{"date":"2025-10-06","close":29.4007},{"date":"2025-10-07","close":28.721},{"date":"2025-10-08","close":28.6373},{"date":"2025-10-09","close":28.479},{"date":"2025-10-10","close":28.1811},{"date":"2025-10-13","close":28.3114},{"date":"2025-10-14","close":28.4883},{"date":"2025-10-15","close":28.749},{"date":"2025-10-16","close":28.4358},{"date":"2025-10-17","close":28.4642},{"date":"2025-10-20","close":28.692},{"date":"2025-10-21","close":29.0147},{"date":"2025-10-22","close":29.3279},{"date":"2025-10-23","close":29.5178},{"date":"2025-10-24","close":29.5178},{"date":"2025-10-27","close":29.233},{"date":"2025-10-28","close":28.73},{"date":"2025-10-29","close":28.2364},{"date":"2025-10-30","close":28.4547},{"date":"2025-10-31","close":28.1036},{"date":"2025-11-03","close":28.132},{"date":"2025-11-04","close":28.189},{"date":"2025-11-05","close":28.2554},{"date":"2025-11-06","close":28.3598},{"date":"2025-11-07","close":29.0337},{"date":"2025-11-10","close":28.2744},{"date":"2025-11-11","close":28.673},{"date":"2025-11-12","close":28.1131},{"date":"2025-11-13","close":28.3788},{"date":"2025-11-14","close":28.7015},{"date":"2025-11-17","close":28.3029},{"date":"2025-11-18","close":28.8059},{"date":"2025-11-19","close":28.9198},{"date":"2025-11-20","close":28.9673},{"date":"2025-11-21","close":29.3659},{"date":"2025-11-24","close":29.0052},{"date":"2025-11-25","close":29.5557},{"date":"2025-11-26","close":29.5462},{"date":"2025-11-28","close":29.5178},{"date":"2025-12-01","close":29.2046},{"date":"2025-12-02","close":28.7585},{"date":"2025-12-03","close":29.0242},{"date":"2025-12-04","close":28.3978},{"date":"2025-12-05","close":28.711},{"date":"2025-12-08","close":28.7774},{"date":"2025-12-09","close":29.2046},{"date":"2025-12-10","close":29.5273},{"date":"2025-12-11","close":29.6791},{"date":"2025-12-12","close":30.1822},{"date":"2025-12-15","close":30.5523},{"date":"2025-12-16","close":30.0493},{"date":"2025-12-17","close":30.4669},{"date":"2025-12-18","close":30.3055},{"date":"2025-12-19","close":29.793},{"date":"2025-12-22","close":29.774},{"date":"2025-12-23","close":29.4893},{"date":"2025-12-24","close":29.9544},{"date":"2025-12-26","close":29.9449},{"date":"2025-12-29","close":29.9449},{"date":"2025-12-30","close":29.9639},{"date":"2025-12-31","close":29.9259},{"date":"2026-01-02","close":29.9544},{"date":"2026-01-05","close":29.8974},{"date":"2026-01-06","close":29.9733},{"date":"2026-01-07","close":30.4859},{"date":"2026-01-08","close":30.7801},{"date":"2026-01-09","close":30.6472},{"date":"2026-01-12","close":30.5903},{"date":"2026-01-13","close":30.5238},{"date":"2026-01-14","close":30.856},{"date":"2026-01-15","close":30.8845},{"date":"2026-01-16","close":30.7782},{"date":"2026-01-20","close":30.3142},{"date":"2026-01-21","close":30.7492},{"date":"2026-01-22","close":30.4785},{"date":"2026-01-23","close":30.4495},{"date":"2026-01-26","close":30.1982},{"date":"2026-01-27","close":30.3335},{"date":"2026-01-28","close":29.8019},{"date":"2026-01-29","close":30.5752},{"date":"2026-01-30","close":30.6718},{"date":"2026-02-02","close":30.8845},{"date":"2026-02-03","close":31.3292},{"date":"2026-02-04","close":32.4891},{"date":"2026-02-05","close":33.5815},{"date":"2026-02-06","close":33.4751},{"date":"2026-02-09","close":33.1658},{"date":"2026-02-10","close":33.5621},{"date":"2026-02-11","close":33.0885},{"date":"2026-02-12","close":33.2045},{"date":"2026-02-13","close":33.2721},{"date":"2026-02-17","close":34.0841},{"date":"2026-02-18","close":33.6105},{"date":"2026-02-19","close":33.5621},{"date":"2026-02-20","close":33.7651},{"date":"2026-02-23","close":33.8135},{"date":"2026-02-24","close":32.9338},{"date":"2026-02-25","close":33.1755},{"date":"2026-02-26","close":33.0015},{"date":"2026-02-27","close":32.9435},{"date":"2026-03-02","close":33.0885},{"date":"2026-03-03","close":33.3688},{"date":"2026-03-04","close":33.8908},{"date":"2026-03-05","close":33.3205},{"date":"2026-03-06","close":33.2335},{"date":"2026-03-09","close":33.2045},{"date":"2026-03-10","close":32.9241},{"date":"2026-03-11","close":32.4118},{"date":"2026-03-12","close":31.9382},{"date":"2026-03-13","close":31.9478},{"date":"2026-03-16","close":32.3151},{"date":"2026-03-17","close":32.2861},{"date":"2026-03-18","close":32.0735},{"date":"2026-03-19","close":32.1508},{"date":"2026-03-20","close":31.3002},{"date":"2026-03-23","close":31.7932},{"date":"2026-03-24","close":31.6192},{"date":"2026-03-25","close":31.5902},{"date":"2026-03-26","close":31.5805},{"date":"2026-03-27","close":31.2615},{"date":"2026-03-30","close":31.5998},{"date":"2026-03-31","close":31.4935},{"date":"2026-04-01","close":31.7062},{"date":"2026-04-02","close":31.9768},{"date":"2026-04-06","close":31.9285},{"date":"2026-04-07","close":32.5568},{"date":"2026-04-08","close":32.6341},{"date":"2026-04-09","close":32.5375},{"date":"2026-04-10","close":32.7405},{"date":"2026-04-13","close":32.6245},{"date":"2026-04-14","close":32.9531},{"date":"2026-04-15","close":32.9725},{"date":"2026-04-16","close":33.1987},{"date":"2026-04-17","close":33.8676},{"date":"2026-04-20","close":33.6905},{"date":"2026-04-21","close":33.2479},{"date":"2026-04-22","close":33.1102},{"date":"2026-04-23","close":33.7299},{"date":"2026-04-24","close":33.966},{"date":"2026-04-27","close":33.8971},{"date":"2026-04-28","close":34.1135},{"date":"2026-04-29","close":33.5233},{"date":"2026-04-30","close":33.8676},{"date":"2026-05-01","close":33.8578},{"date":"2026-05-04","close":33.602},{"date":"2026-05-05","close":33.7496},{"date":"2026-05-06","close":33.6512},{"date":"2026-05-07","close":33.6414},{"date":"2026-05-08","close":34.6152},{"date":"2026-05-11","close":33.8774},{"date":"2026-05-12","close":33.8676},{"date":"2026-05-13","close":33.3659},{"date":"2026-05-14","close":32.9036},{"date":"2026-05-15","close":32.461},{"date":"2026-05-18","close":33.002},{"date":"2026-05-19","close":33.002},{"date":"2026-05-20","close":33.3561},{"date":"2026-05-21","close":33.8774},{"date":"2026-05-22","close":33.966},{"date":"2026-05-26","close":34.1627},{"date":"2026-05-27","close":34.507},{"date":"2026-05-28","close":34.1037},{"date":"2026-05-29","close":34.0938},{"date":"2026-06-01","close":34.0348},{"date":"2026-06-02","close":34.9496},{"date":"2026-06-03","close":34.7234},{"date":"2026-06-04","close":35.894},{"date":"2026-06-05","close":35.9431},{"date":"2026-06-08","close":35.9136},{"date":"2026-06-09","close":36.8186},{"date":"2026-06-10","close":37.2022},{"date":"2026-06-11","close":36.5924},{"date":"2026-06-12","close":36.8383},{"date":"2026-06-15","close":36.0907},{"date":"2026-06-16","close":36.0218},{"date":"2026-06-17","close":34.93},{"date":"2026-06-18","close":35.4415},{"date":"2026-06-22","close":35.1857},{"date":"2026-06-23","close":36.1694},{"date":"2026-06-24","close":36.4645},{"date":"2026-06-25","close":36.3956},{"date":"2026-06-26","close":37.2613},{"date":"2026-06-29","close":37.1235},{"date":"2026-06-30","close":36.7793},{"date":"2026-07-01","close":36.8383},{"date":"2026-07-02","close":36.976},{"date":"2026-07-06","close":36.1104},{"date":"2026-07-07","close":36.012},{"date":"2026-07-08","close":35.2841},{"date":"2026-07-09","close":35.3234},{"date":"2026-07-10","close":35.5497},{"date":"2026-07-13","close":35.6972},{"date":"2026-07-14","close":35.6579},{"date":"2026-07-15","close":35.53},{"date":"2026-07-16","close":36.59},{"date":"2026-07-17","close":36.65},{"date":"2026-07-20","close":36.31},{"date":"2026-07-21","close":36.27},{"date":"2026-07-22","close":35.79},{"date":"2026-07-23","close":35.27},{"date":"2026-07-24","close":35.68},{"date":"2026-07-27","close":36.03},{"date":"2026-07-28","close":35.47},{"date":"2026-07-29","close":34.95},{"date":"2026-07-30","close":34.66},{"date":"2026-07-31","close":34.07},{"date":"2026-08-03","close":34.32},{"date":"2026-08-04","close":34.14},{"date":"2026-08-05","close":33.63},{"date":"2026-08-06","close":33.8},{"date":"2026-08-07","close":34.01},{"date":"2026-08-10","close":33.93},{"date":"2026-08-11","close":34.51},{"date":"2026-08-12","close":34.4},{"date":"2026-08-13","close":35.0},{"date":"2026-08-14","close":34.8},{"date":"2026-08-17","close":34.27},{"date":"2026-08-18","close":34.01},{"date":"2026-08-19","close":34.22},{"date":"2026-08-20","close":34.02},{"date":"2026-08-21","close":33.72},{"date":"2026-08-24","close":34.14},{"date":"2026-08-25","close":34.13},{"date":"2026-08-26","close":33.68},{"date":"2026-08-27","close":33.45},{"date":"2026-08-28","close":33.27},{"date":"2026-08-31","close":32.61},{"date":"2026-09-01","close":32.75},{"date":"2026-09-02","close":32.64},{"date":"2026-09-03","close":32.5},{"date":"2026-09-04","close":32.52},{"date":"2026-09-08","close":32.55},{"date":"2026-09-09","close":31.85},{"date":"2026-09-10","close":31.66},{"date":"2026-09-11","close":31.27},{"date":"2026-09-14","close":31.14},{"date":"2026-09-15","close":30.72},{"date":"2026-09-16","close":30.33},{"date":"2026-09-17","close":30.31},{"date":"2026-09-18","close":30.24},{"date":"2026-09-21","close":30.23},{"date":"2026-09-22","close":30.23},{"date":"2026-09-23","close":29.79},{"date":"2026-09-24","close":29.85},{"date":"2026-09-25","close":30.0},{"date":"2026-09-28","close":29.6105},{"date":"2026-09-29","close":29.5615},{"date":"2026-09-30","close":29.4831},{"date":"2026-10-01","close":29.385},{"date":"2026-10-02","close":29.5615},{"date":"2026-10-05","close":28.9636},{"date":"2026-10-06","close":29.3066},{"date":"2026-10-07","close":28.993},{"date":"2026-10-08","close":29.1302},{"date":"2026-10-09","close":29.4046},{"date":"2026-10-12","close":29.4929},{"date":"2026-10-13","close":29.1106},{"date":"2026-10-14","close":28.846},{"date":"2026-10-15","close":29.14},{"date":"2026-10-16","close":29.49},{"date":"2026-10-19","close":28.99},{"date":"2026-10-20","close":29.5},{"date":"2026-10-21","close":28.83},{"date":"2026-10-22","close":29.51}],"chart_data":[{"date":"2024-10-23","open":35.0,"high":35.35,"low":35.0,"close":35.31,"volume":22904,"rsi_14":33.78,"sma_20":40.66,"sma_60":40.11,"sma_120":38.62},{"date":"2024-10-24","open":35.46,"high":35.55,"low":35.17,"close":35.35,"volume":36688,"rsi_14":36.21,"sma_20":40.61,"sma_60":40.12,"sma_120":38.65},{"date":"2024-10-25","open":35.27,"high":35.32,"low":34.83,"close":34.85,"volume":40438,"rsi_14":35.33,"sma_20":40.53,"sma_60":40.11,"sma_120":38.68},{"date":"2024-10-28","open":35.12,"high":35.37,"low":35.07,"close":35.09,"volume":24032,"rsi_14":39.9,"sma_20":40.42,"sma_60":40.13,"sma_120":38.71},{"date":"2024-10-29","open":34.88,"high":34.89,"low":34.74,"close":34.87,"volume":26406,"rsi_14":37.89,"sma_20":40.31,"sma_60":40.16,"sma_120":38.74},{"date":"2024-10-30","open":34.96,"high":35.3,"low":34.96,"close":35.08,"volume":25648,"rsi_14":44.91,"sma_20":40.22,"sma_60":40.19,"sma_120":38.76},{"date":"2024-10-31","open":34.93,"high":35.4,"low":34.63,"close":34.63,"volume":41231,"rsi_14":30.79,"sma_20":40.12,"sma_60":40.21,"sma_120":38.78},{"date":"2024-11-01","open":34.92,"high":35.55,"low":33.68,"close":34.29,"volume":46248,"rsi_14":28.34,"sma_20":40.01,"sma_60":40.22,"sma_120":38.8},{"date":"2024-11-04","open":34.4,"high":35.09,"low":34.29,"close":34.72,"volume":53436,"rsi_14":35.71,"sma_20":39.95,"sma_60":40.23,"sma_120":38.82},{"date":"2024-11-05","open":34.54,"high":35.4,"low":34.54,"close":35.3,"volume":34158,"rsi_14":42.59,"sma_20":39.92,"sma_60":40.26,"sma_120":38.84},{"date":"2024-11-06","open":36.09,"high":36.62,"low":35.43,"close":36.23,"volume":96492,"rsi_14":55.15,"sma_20":39.95,"sma_60":40.3,"sma_120":38.87},{"date":"2024-11-07","open":36.35,"high":36.57,"low":35.93,"close":36.27,"volume":53992,"rsi_14":52.96,"sma_20":39.99,"sma_60":40.34,"sma_120":38.89},{"date":"2024-11-08","open":36.45,"high":37.23,"low":36.41,"close":37.01,"volume":49968,"rsi_14":69.41,"sma_20":40.05,"sma_60":40.39,"sma_120":38.93},{"date":"2024-11-11","open":37.02,"high":37.51,"low":36.66,"close":36.7,"volume":45769,"rsi_14":64.17,"sma_20":40.1,"sma_60":40.43,"sma_120":38.96},{"date":"2024-11-12","open":37.14,"high":37.18,"low":36.01,"close":36.01,"volume":59963,"rsi_14":56.17,"sma_20":40.1,"sma_60":40.45,"sma_120":38.99},{"date":"2024-11-13","open":36.32,"high":36.47,"low":35.59,"close":35.6,"volume":43225,"rsi_14":52.03,"sma_20":40.08,"sma_60":40.47,"sma_120":39.02},{"date":"2024-11-14","open":35.69,"high":35.79,"low":34.81,"close":34.92,"volume":40260,"rsi_14":50.56,"sma_20":40.04,"sma_60":40.47,"sma_120":39.05},{"date":"2024-11-15","open":35.08,"high":35.17,"low":34.65,"close":34.89,"volume":45978,"rsi_14":48.32,"sma_20":39.98,"sma_60":40.46,"sma_120":39.08},{"date":"2024-11-18","open":34.9,"high":35.26,"low":34.52,"close":34.85,"volume":31265,"rsi_14":49.77,"sma_20":39.96,"sma_60":40.44,"sma_120":39.11},{"date":"2024-11-19","open":34.78,"high":35.48,"low":34.58,"close":35.46,"volume":23155,"rsi_14":53.02,"sma_20":39.97,"sma_60":40.42,"sma_120":39.14},{"date":"2024-11-20","open":35.26,"high":35.26,"low":34.96,"close":35.13,"volume":28715,"rsi_14":54.01,"sma_20":39.96,"sma_60":40.4,"sma_120":39.17},{"date":"2024-11-21","open":35.18,"high":35.33,"low":35.03,"close":35.2,"volume":23894,"rsi_14":57.72,"sma_20":39.96,"sma_60":40.39,"sma_120":39.19},{"date":"2024-11-22","open":35.42,"high":35.66,"low":35.33,"close":35.59,"volume":33396,"rsi_14":57.4,"sma_20":40.0,"sma_60":40.39,"sma_120":39.22},{"date":"2024-11-25","open":35.73,"high":36.16,"low":35.63,"close":35.89,"volume":44790,"rsi_14":55.31,"sma_20":40.04,"sma_60":40.38,"sma_120":39.26},{"date":"2024-11-26","open":35.86,"high":36.28,"low":35.76,"close":35.97,"volume":57842,"rsi_14":47.29,"sma_20":40.1,"sma_60":40.39,"sma_120":39.29},{"date":"2024-11-27","open":36.22,"high":36.41,"low":35.87,"close":36.21,"volume":31258,"rsi_14":49.37,"sma_20":40.17,"sma_60":40.39,"sma_120":39.33},{"date":"2024-11-29","open":36.48,"high":36.73,"low":36.27,"close":36.38,"volume":25455,"rsi_14":42.68,"sma_20":40.27,"sma_60":40.4,"sma_120":39.37},{"date":"2024-12-02","open":36.37,"high":36.53,"low":35.63,"close":36.33,"volume":42438,"rsi_14":45.45,"sma_20":40.38,"sma_60":40.41,"sma_120":39.41},{"date":"2024-12-03","open":36.47,"high":36.47,"low":35.8,"close":36.01,"volume":28527,"rsi_14":49.88,"sma_20":40.45,"sma_60":40.42,"sma_120":39.44},{"date":"2024-12-04","open":36.1,"high":36.26,"low":35.78,"close":36.15,"volume":30232,"rsi_14":57.95,"sma_20":40.5,"sma_60":40.43,"sma_120":39.47},{"date":"2024-12-05","open":35.99,"high":36.29,"low":35.63,"close":35.7,"volume":35504,"rsi_14":62.26,"sma_20":40.47,"sma_60":40.44,"sma_120":39.5},{"date":"2024-12-06","open":35.65,"high":35.74,"low":35.02,"close":35.34,"volume":34646,"rsi_14":56.36,"sma_20":40.42,"sma_60":40.42,"sma_120":39.53},{"date":"2024-12-09","open":35.31,"high":35.75,"low":35.31,"close":35.62,"volume":41677,"rsi_14":60.19,"sma_20":40.34,"sma_60":40.41,"sma_120":39.56},{"date":"2024-12-10","open":35.16,"high":35.93,"low":35.15,"close":35.73,"volume":46121,"rsi_14":54.18,"sma_20":40.29,"sma_60":40.4,"sma_120":39.59},{"date":"2024-12-11","open":35.99,"high":36.08,"low":35.47,"close":35.68,"volume":42864,"rsi_14":59.12,"sma_20":40.27,"sma_60":40.41,"sma_120":39.63},{"date":"2024-12-12","open":35.79,"high":35.98,"low":35.7,"close":35.77,"volume":31771,"rsi_14":59.36,"sma_20":40.28,"sma_60":40.4,"sma_120":39.66},{"date":"2024-12-13","open":35.72,"high":35.86,"low":35.14,"close":35.72,"volume":44055,"rsi_14":52.48,"sma_20":40.32,"sma_60":40.4,"sma_120":39.7},{"date":"2024-12-16","open":35.62,"high":35.8,"low":35.43,"close":35.62,"volume":25203,"rsi_14":44.48,"sma_20":40.36,"sma_60":40.4,"sma_120":39.73},{"date":"2024-12-17","open":35.6,"high":35.81,"low":35.29,"close":35.55,"volume":51270,"rsi_14":41.43,"sma_20":40.4,"sma_60":40.39,"sma_120":39.77},{"date":"2024-12-18","open":35.72,"high":35.81,"low":33.99,"close":34.09,"volume":60551,"rsi_14":21.29,"sma_20":40.33,"sma_60":40.34,"sma_120":39.78},{"date":"2024-12-19","open":34.16,"high":34.57,"low":33.78,"close":33.83,"volume":70315,"rsi_14":16.36,"sma_20":40.25,"sma_60":40.29,"sma_120":39.8},{"date":"2024-12-20","open":33.61,"high":34.57,"low":33.61,"close":34.21,"volume":138031,"rsi_14":24.25,"sma_20":40.2,"sma_60":40.25,"sma_120":39.81},{"date":"2024-12-23","open":34.06,"high":34.22,"low":33.75,"close":34.12,"volume":34235,"rsi_14":25.74,"sma_20":40.11,"sma_60":40.21,"sma_120":39.83},{"date":"2024-12-24","open":34.05,"high":34.31,"low":33.75,"close":34.29,"volume":19882,"rsi_14":26.24,"sma_20":40.02,"sma_60":40.16,"sma_120":39.84},{"date":"2024-12-26","open":34.06,"high":34.58,"low":34.06,"close":34.44,"volume":25109,"rsi_14":32.52,"sma_20":39.94,"sma_60":40.12,"sma_120":39.86},{"date":"2024-12-27","open":34.29,"high":34.54,"low":33.85,"close":33.93,"volume":40248,"rsi_14":31.29,"sma_20":39.81,"sma_60":40.06,"sma_120":39.88},{"date":"2024-12-30","open":33.9,"high":34.39,"low":33.6,"close":34.2,"volume":33593,"rsi_14":31.13,"sma_20":39.68,"sma_60":40.02,"sma_120":39.89},{"date":"2024-12-31","open":34.27,"high":34.64,"low":34.13,"close":34.33,"volume":34106,"rsi_14":31.46,"sma_20":39.57,"sma_60":39.99,"sma_120":39.89},{"date":"2025-01-02","open":34.33,"high":34.41,"low":33.79,"close":33.84,"volume":49456,"rsi_14":28.15,"sma_20":39.45,"sma_60":39.95,"sma_120":39.89},{"date":"2025-01-03","open":33.81,"high":34.26,"low":33.81,"close":34.1,"volume":41074,"rsi_14":31.05,"sma_20":39.33,"sma_60":39.92,"sma_120":39.89},{"date":"2025-01-06","open":34.09,"high":34.13,"low":33.4,"close":33.51,"volume":50076,"rsi_14":27.6,"sma_20":39.21,"sma_60":39.88,"sma_120":39.88},{"date":"2025-01-07","open":33.5,"high":34.01,"low":32.92,"close":33.18,"volume":47762,"rsi_14":26.42,"sma_20":39.09,"sma_60":39.83,"sma_120":39.87},{"date":"2025-01-08","open":33.05,"high":33.59,"low":32.92,"close":33.18,"volume":40180,"rsi_14":26.78,"sma_20":38.95,"sma_60":39.78,"sma_120":39.85},{"date":"2025-01-10","open":32.76,"high":33.04,"low":31.99,"close":32.32,"volume":61966,"rsi_14":30.31,"sma_20":38.76,"sma_60":39.71,"sma_120":39.84},{"date":"2025-01-13","open":32.32,"high":32.95,"low":32.32,"close":32.76,"volume":82634,"rsi_14":38.56,"sma_20":38.59,"sma_60":39.65,"sma_120":39.82},{"date":"2025-01-14","open":32.84,"high":33.24,"low":32.78,"close":33.09,"volume":59636,"rsi_14":37.86,"sma_20":38.44,"sma_60":39.6,"sma_120":39.81},{"date":"2025-01-15","open":33.72,"high":34.28,"low":32.94,"close":32.94,"volume":57369,"rsi_14":33.67,"sma_20":38.25,"sma_60":39.54,"sma_120":39.79},{"date":"2025-01-16","open":32.82,"high":33.49,"low":32.54,"close":33.23,"volume":50171,"rsi_14":35.11,"sma_20":38.09,"sma_60":39.48,"sma_120":39.78},{"date":"2025-01-17","open":33.36,"high":33.62,"low":33.05,"close":33.16,"volume":59292,"rsi_14":32.77,"sma_20":37.92,"sma_60":39.43,"sma_120":39.77},{"date":"2025-01-21","open":33.45,"high":33.83,"low":33.24,"close":33.44,"volume":32549,"rsi_14":39.75,"sma_20":37.86,"sma_60":39.39,"sma_120":39.75},{"date":"2025-01-22","open":33.27,"high":33.36,"low":32.42,"close":32.58,"volume":53514,"rsi_14":30.9,"sma_20":37.76,"sma_60":39.32,"sma_120":39.72},{"date":"2025-01-23","open":32.45,"high":32.63,"low":32.24,"close":32.54,"volume":41859,"rsi_14":28.99,"sma_20":37.64,"sma_60":39.26,"sma_120":39.69},{"date":"2025-01-24","open":32.55,"high":33.04,"low":32.19,"close":32.92,"volume":49265,"rsi_14":36.68,"sma_20":37.54,"sma_60":39.22,"sma_120":39.66},{"date":"2025-01-27","open":33.04,"high":33.75,"low":33.04,"close":33.3,"volume":44182,"rsi_14":37.9,"sma_20":37.45,"sma_60":39.17,"sma_120":39.65},{"date":"2025-01-28","open":33.16,"high":33.48,"low":33.09,"close":33.17,"volume":27971,"rsi_14":41.37,"sma_20":37.35,"sma_60":39.13,"sma_120":39.65},{"date":"2025-01-29","open":33.09,"high":33.38,"low":32.64,"close":32.79,"volume":32361,"rsi_14":41.01,"sma_20":37.26,"sma_60":39.08,"sma_120":39.63},{"date":"2025-01-30","open":33.05,"high":33.27,"low":32.79,"close":33.06,"volume":52870,"rsi_14":43.95,"sma_20":37.16,"sma_60":39.04,"sma_120":39.62},{"date":"2025-01-31","open":32.92,"high":33.24,"low":32.51,"close":32.83,"volume":61241,"rsi_14":50.0,"sma_20":37.05,"sma_60":39.0,"sma_120":39.61},{"date":"2025-02-03","open":32.51,"high":33.02,"low":32.37,"close":32.89,"volume":44427,"rsi_14":45.47,"sma_20":36.97,"sma_60":38.96,"sma_120":39.59},{"date":"2025-02-04","open":32.74,"high":33.35,"low":32.62,"close":33.27,"volume":35515,"rsi_14":46.03,"sma_20":36.89,"sma_60":38.91,"sma_120":39.58},{"date":"2025-02-05","open":33.47,"high":33.59,"low":33.29,"close":33.34,"volume":33047,"rsi_14":55.19,"sma_20":36.85,"sma_60":38.84,"sma_120":39.57},{"date":"2025-02-06","open":33.56,"high":33.57,"low":33.19,"close":33.33,"volume":23069,"rsi_14":51.4,"sma_20":36.83,"sma_60":38.78,"sma_120":39.56},{"date":"2025-02-07","open":33.45,"high":33.45,"low":32.74,"close":33.11,"volume":33755,"rsi_14":49.39,"sma_20":36.8,"sma_60":38.7,"sma_120":39.54},{"date":"2025-02-10","open":33.49,"high":33.49,"low":32.72,"close":32.74,"volume":39851,"rsi_14":40.81,"sma_20":36.79,"sma_60":38.61,"sma_120":39.52},{"date":"2025-02-11","open":32.6,"high":33.22,"low":32.6,"close":33.22,"volume":28169,"rsi_14":59.42,"sma_20":36.79,"sma_60":38.55,"sma_120":39.5},{"date":"2025-02-12","open":32.86,"high":33.35,"low":32.8,"close":33.14,"volume":28209,"rsi_14":58.79,"sma_20":36.76,"sma_60":38.49,"sma_120":39.48},{"date":"2025-02-13","open":33.22,"high":33.68,"low":33.22,"close":33.48,"volume":26850,"rsi_14":58.24,"sma_20":36.79,"sma_60":38.46,"sma_120":39.46},{"date":"2025-02-14","open":33.48,"high":33.71,"low":32.61,"close":32.67,"volume":40392,"rsi_14":41.75,"sma_20":36.76,"sma_60":38.4,"sma_120":39.43},{"date":"2025-02-18","open":32.56,"high":32.95,"low":32.55,"close":32.76,"volume":41264,"rsi_14":44.63,"sma_20":36.74,"sma_60":38.36,"sma_120":39.4},{"date":"2025-02-19","open":32.68,"high":32.8,"low":32.32,"close":32.33,"volume":58635,"rsi_14":44.0,"sma_20":36.68,"sma_60":38.29,"sma_120":39.35},{"date":"2025-02-20","open":32.26,"high":32.57,"low":32.15,"close":32.38,"volume":45698,"rsi_14":40.65,"sma_20":36.66,"sma_60":38.23,"sma_120":39.31},{"date":"2025-02-21","open":32.66,"high":32.67,"low":32.07,"close":32.18,"volume":58187,"rsi_14":40.85,"sma_20":36.64,"sma_60":38.16,"sma_120":39.28},{"date":"2025-02-24","open":32.32,"high":32.77,"low":32.19,"close":32.47,"volume":59167,"rsi_14":44.6,"sma_20":36.62,"sma_60":38.09,"sma_120":39.24},{"date":"2025-02-25","open":32.55,"high":33.31,"low":32.5,"close":33.24,"volume":78615,"rsi_14":49.68,"sma_20":36.62,"sma_60":38.03,"sma_120":39.21},{"date":"2025-02-26","open":33.15,"high":33.18,"low":32.83,"close":33.09,"volume":36338,"rsi_14":47.07,"sma_20":36.61,"sma_60":37.97,"sma_120":39.18},{"date":"2025-02-27","open":32.93,"high":33.36,"low":32.78,"close":33.13,"volume":42276,"rsi_14":47.72,"sma_20":36.63,"sma_60":37.9,"sma_120":39.15},{"date":"2025-02-28","open":33.25,"high":33.73,"low":33.13,"close":33.67,"volume":58631,"rsi_14":55.98,"sma_20":36.66,"sma_60":37.84,"sma_120":39.12},{"date":"2025-03-03","open":33.0,"high":34.06,"low":32.73,"close":33.04,"volume":64112,"rsi_14":53.02,"sma_20":36.68,"sma_60":37.77,"sma_120":39.09},{"date":"2025-03-04","open":33.02,"high":33.65,"low":32.78,"close":32.79,"volume":83622,"rsi_14":45.4,"sma_20":36.67,"sma_60":37.7,"sma_120":39.06},{"date":"2025-03-05","open":32.78,"high":33.27,"low":32.43,"close":32.81,"volume":49436,"rsi_14":46.41,"sma_20":36.65,"sma_60":37.62,"sma_120":39.03},{"date":"2025-03-06","open":32.7,"high":32.73,"low":32.2,"close":32.44,"volume":47659,"rsi_14":38.8,"sma_20":36.59,"sma_60":37.55,"sma_120":38.99},{"date":"2025-03-07","open":32.57,"high":33.35,"low":32.57,"close":33.31,"volume":85601,"rsi_14":56.76,"sma_20":36.59,"sma_60":37.5,"sma_120":38.96},{"date":"2025-03-10","open":33.46,"high":33.8,"low":32.99,"close":33.51,"volume":68679,"rsi_14":57.73,"sma_20":36.62,"sma_60":37.45,"sma_120":38.93},{"date":"2025-03-11","open":33.63,"high":33.63,"low":32.73,"close":33.13,"volume":62200,"rsi_14":58.38,"sma_20":36.64,"sma_60":37.39,"sma_120":38.9},{"date":"2025-03-12","open":33.1,"high":33.1,"low":32.34,"close":32.6,"volume":50666,"rsi_14":52.05,"sma_20":36.6,"sma_60":37.33,"sma_120":38.87},{"date":"2025-03-13","open":32.73,"high":32.87,"low":32.11,"close":32.13,"volume":48870,"rsi_14":49.59,"sma_20":36.55,"sma_60":37.25,"sma_120":38.83},{"date":"2025-03-14","open":32.2,"high":32.56,"low":32.11,"close":32.48,"volume":27720,"rsi_14":50.08,"sma_20":36.49,"sma_60":37.18,"sma_120":38.79},{"date":"2025-03-17","open":32.55,"high":32.86,"low":32.35,"close":32.46,"volume":39772,"rsi_14":41.9,"sma_20":36.48,"sma_60":37.11,"sma_120":38.76},{"date":"2025-03-18","open":32.34,"high":32.65,"low":32.3,"close":32.61,"volume":37946,"rsi_14":45.07,"sma_20":36.47,"sma_60":37.04,"sma_120":38.72},{"date":"2025-03-19","open":32.54,"high":32.61,"low":31.98,"close":32.42,"volume":47812,"rsi_14":42.86,"sma_20":36.48,"sma_60":37.0,"sma_120":38.67},{"date":"2025-03-20","open":32.29,"high":32.52,"low":32.16,"close":32.33,"volume":40770,"rsi_14":35.19,"sma_20":36.47,"sma_60":36.97,"sma_120":38.63},{"date":"2025-03-21","open":32.1,"high":32.29,"low":31.67,"close":32.18,"volume":125181,"rsi_14":39.33,"sma_20":36.47,"sma_60":36.92,"sma_120":38.59},{"date":"2025-03-24","open":32.44,"high":32.67,"low":32.29,"close":32.5,"volume":36278,"rsi_14":46.51,"sma_20":36.47,"sma_60":36.88,"sma_120":38.55},{"date":"2025-03-25","open":32.46,"high":32.46,"low":31.66,"close":31.89,"volume":39802,"rsi_14":40.27,"sma_20":36.4,"sma_60":36.82,"sma_120":38.49},{"date":"2025-03-26","open":32.01,"high":32.38,"low":31.87,"close":32.31,"volume":34624,"rsi_14":48.68,"sma_20":36.36,"sma_60":36.77,"sma_120":38.45},{"date":"2025-03-27","open":32.42,"high":32.63,"low":32.13,"close":32.26,"volume":39809,"rsi_14":36.67,"sma_20":36.31,"sma_60":36.73,"sma_120":38.4},{"date":"2025-03-28","open":32.36,"high":32.47,"low":32.05,"close":32.4,"volume":34178,"rsi_14":35.8,"sma_20":36.24,"sma_60":36.69,"sma_120":38.36},{"date":"2025-03-31","open":32.3,"high":32.82,"low":32.12,"close":32.43,"volume":89697,"rsi_14":40.1,"sma_20":36.2,"sma_60":36.64,"sma_120":38.32},{"date":"2025-04-01","open":32.53,"high":32.82,"low":32.15,"close":32.68,"volume":55798,"rsi_14":51.24,"sma_20":36.2,"sma_60":36.61,"sma_120":38.28},{"date":"2025-04-02","open":32.59,"high":32.74,"low":32.36,"close":32.74,"volume":41504,"rsi_14":60.69,"sma_20":36.19,"sma_60":36.58,"sma_120":38.25},{"date":"2025-04-03","open":32.33,"high":32.56,"low":31.66,"close":32.08,"volume":65376,"rsi_14":43.63,"sma_20":36.17,"sma_60":36.54,"sma_120":38.21},{"date":"2025-04-04","open":31.85,"high":31.85,"low":30.77,"close":30.82,"volume":66339,"rsi_14":31.43,"sma_20":36.04,"sma_60":36.49,"sma_120":38.16},{"date":"2025-04-07","open":30.28,"high":30.92,"low":29.08,"close":29.71,"volume":96262,"rsi_14":22.99,"sma_20":35.82,"sma_60":36.41,"sma_120":38.1},{"date":"2025-04-08","open":30.07,"high":30.36,"low":28.77,"close":28.96,"volume":70543,"rsi_14":20.79,"sma_20":35.59,"sma_60":36.34,"sma_120":38.03},{"date":"2025-04-09","open":28.7,"high":30.51,"low":28.44,"close":30.14,"volume":90975,"rsi_14":34.36,"sma_20":35.46,"sma_60":36.28,"sma_120":37.97},{"date":"2025-04-10","open":29.69,"high":30.16,"low":28.7,"close":29.06,"volume":71219,"rsi_14":30.35,"sma_20":35.28,"sma_60":36.2,"sma_120":37.9},{"date":"2025-04-11","open":29.08,"high":29.83,"low":28.4,"close":29.53,"volume":71163,"rsi_14":31.67,"sma_20":35.12,"sma_60":36.13,"sma_120":37.84},{"date":"2025-04-14","open":29.62,"high":30.29,"low":29.22,"close":30.02,"volume":63865,"rsi_14":38.26,"sma_20":34.98,"sma_60":36.07,"sma_120":37.78},{"date":"2025-04-15","open":30.05,"high":30.44,"low":29.9,"close":30.2,"volume":39299,"rsi_14":33.26,"sma_20":34.82,"sma_60":36.01,"sma_120":37.72},{"date":"2025-04-16","open":30.24,"high":30.53,"low":29.82,"close":29.96,"volume":54084,"rsi_14":32.52,"sma_20":34.66,"sma_60":35.94,"sma_120":37.66},{"date":"2025-04-17","open":29.96,"high":30.67,"low":29.96,"close":30.31,"volume":46454,"rsi_14":34.13,"sma_20":34.51,"sma_60":35.88,"sma_120":37.6},{"date":"2025-04-21","open":30.22,"high":30.27,"low":29.64,"close":29.95,"volume":50285,"rsi_14":32.5,"sma_20":34.36,"sma_60":35.83,"sma_120":37.54},{"date":"2025-04-22","open":30.31,"high":30.74,"low":29.89,"close":30.29,"volume":41390,"rsi_14":33.13,"sma_20":34.21,"sma_60":35.77,"sma_120":37.49},{"date":"2025-04-23","open":30.42,"high":30.57,"low":29.92,"close":30.12,"volume":45521,"rsi_14":32.04,"sma_20":34.08,"sma_60":35.7,"sma_120":37.44},{"date":"2025-04-24","open":30.05,"high":30.25,"low":29.75,"close":29.84,"volume":40869,"rsi_14":33.51,"sma_20":33.91,"sma_60":35.63,"sma_120":37.38},{"date":"2025-04-25","open":29.75,"high":29.86,"low":29.4,"close":29.79,"volume":33550,"rsi_14":39.17,"sma_20":33.75,"sma_60":35.56,"sma_120":37.32},{"date":"2025-04-28","open":29.7,"high":30.34,"low":29.7,"close":30.29,"volume":45779,"rsi_14":50.34,"sma_20":33.6,"sma_60":35.5,"sma_120":37.27},{"date":"2025-04-29","open":30.14,"high":30.23,"low":29.63,"close":29.83,"volume":56423,"rsi_14":52.72,"sma_20":33.42,"sma_60":35.43,"sma_120":37.22},{"date":"2025-04-30","open":29.8,"high":30.16,"low":29.01,"close":29.93,"volume":53440,"rsi_14":42.91,"sma_20":33.24,"sma_60":35.37,"sma_120":37.16},{"date":"2025-05-01","open":29.82,"high":30.31,"low":29.27,"close":29.98,"volume":64402,"rsi_14":54.74,"sma_20":33.06,"sma_60":35.3,"sma_120":37.1},{"date":"2025-05-02","open":30.11,"high":30.89,"low":30.11,"close":30.58,"volume":34804,"rsi_14":55.88,"sma_20":32.95,"sma_60":35.24,"sma_120":37.04},{"date":"2025-05-05","open":30.51,"high":30.74,"low":30.19,"close":30.22,"volume":49726,"rsi_14":45.99,"sma_20":32.88,"sma_60":35.17,"sma_120":36.97},{"date":"2025-05-06","open":30.09,"high":30.29,"low":29.71,"close":30.18,"volume":32139,"rsi_14":49.65,"sma_20":32.88,"sma_60":35.11,"sma_120":36.9},{"date":"2025-05-07","open":30.35,"high":30.57,"low":29.95,"close":30.04,"volume":41017,"rsi_14":50.96,"sma_20":32.91,"sma_60":35.05,"sma_120":36.83},{"date":"2025-05-08","open":30.09,"high":30.44,"low":29.86,"close":30.1,"volume":36435,"rsi_14":47.01,"sma_20":32.88,"sma_60":34.98,"sma_120":36.76},{"date":"2025-05-09","open":30.07,"high":30.43,"low":28.6,"close":30.23,"volume":28251,"rsi_14":54.32,"sma_20":32.91,"sma_60":34.91,"sma_120":36.7},{"date":"2025-05-12","open":30.63,"high":31.05,"low":30.5,"close":30.61,"volume":52040,"rsi_14":54.82,"sma_20":32.94,"sma_60":34.85,"sma_120":36.65},{"date":"2025-05-13","open":30.66,"high":31.05,"low":30.44,"close":30.63,"volume":48941,"rsi_14":58.05,"sma_20":32.95,"sma_60":34.8,"sma_120":36.6},{"date":"2025-05-14","open":30.5,"high":30.5,"low":29.95,"close":30.12,"volume":51380,"rsi_14":54.16,"sma_20":32.94,"sma_60":34.74,"sma_120":36.55},{"date":"2025-05-15","open":30.21,"high":30.67,"low":30.21,"close":30.65,"volume":40520,"rsi_14":61.03,"sma_20":32.98,"sma_60":34.7,"sma_120":36.5},{"date":"2025-05-16","open":30.67,"high":31.69,"low":30.67,"close":31.47,"volume":88602,"rsi_14":63.99,"sma_20":33.04,"sma_60":34.68,"sma_120":36.45},{"date":"2025-05-19","open":31.15,"high":31.58,"low":30.76,"close":31.46,"volume":43966,"rsi_14":71.6,"sma_20":33.13,"sma_60":34.65,"sma_120":36.41},{"date":"2025-05-20","open":31.34,"high":31.58,"low":30.89,"close":30.94,"volume":52593,"rsi_14":62.14,"sma_20":33.16,"sma_60":34.61,"sma_120":36.35},{"date":"2025-05-21","open":30.68,"high":30.8,"low":30.0,"close":30.09,"volume":40098,"rsi_14":51.1,"sma_20":33.16,"sma_60":34.55,"sma_120":36.29},{"date":"2025-05-22","open":29.92,"high":30.33,"low":29.65,"close":29.82,"volume":53766,"rsi_14":41.85,"sma_20":33.16,"sma_60":34.48,"sma_120":36.22},{"date":"2025-05-23","open":29.64,"high":30.59,"low":29.21,"close":29.85,"volume":46460,"rsi_14":45.67,"sma_20":33.16,"sma_60":34.41,"sma_120":36.15},{"date":"2025-05-27","open":30.02,"high":30.59,"low":29.93,"close":30.5,"volume":55513,"rsi_14":53.25,"sma_20":33.17,"sma_60":34.34,"sma_120":36.09},{"date":"2025-05-28","open":30.5,"high":30.88,"low":30.0,"close":30.23,"volume":44129,"rsi_14":51.9,"sma_20":33.2,"sma_60":34.27,"sma_120":36.02},{"date":"2025-05-29","open":30.42,"high":30.99,"low":30.15,"close":30.94,"volume":57138,"rsi_14":57.37,"sma_20":33.25,"sma_60":34.23,"sma_120":35.96},{"date":"2025-05-30","open":30.96,"high":30.96,"low":30.75,"close":30.83,"volume":60631,"rsi_14":55.22,"sma_20":33.3,"sma_60":34.18,"sma_120":35.9},{"date":"2025-06-02","open":30.75,"high":31.42,"low":30.43,"close":31.39,"volume":105475,"rsi_14":56.68,"sma_20":33.34,"sma_60":34.15,"sma_120":35.85},{"date":"2025-06-03","open":31.49,"high":31.77,"low":31.13,"close":31.24,"volume":36330,"rsi_14":55.02,"sma_20":33.4,"sma_60":34.1,"sma_120":35.8},{"date":"2025-06-04","open":31.39,"high":31.8,"low":31.14,"close":31.69,"volume":90308,"rsi_14":63.19,"sma_20":33.48,"sma_60":34.06,"sma_120":35.76},{"date":"2025-06-05","open":31.67,"high":31.72,"low":31.14,"close":31.25,"volume":73427,"rsi_14":55.05,"sma_20":33.55,"sma_60":34.02,"sma_120":35.71},{"date":"2025-06-06","open":31.55,"high":31.72,"low":31.2,"close":31.44,"volume":36898,"rsi_14":49.65,"sma_20":33.62,"sma_60":33.98,"sma_120":35.66},{"date":"2025-06-09","open":31.47,"high":32.01,"low":31.21,"close":31.93,"volume":40139,"rsi_14":54.15,"sma_20":33.71,"sma_60":33.97,"sma_120":35.61},{"date":"2025-06-10","open":32.07,"high":32.45,"low":32.01,"close":32.17,"volume":52642,"rsi_14":61.24,"sma_20":33.8,"sma_60":33.95,"sma_120":35.57},{"date":"2025-06-11","open":32.37,"high":32.42,"low":31.76,"close":31.94,"volume":34255,"rsi_14":69.13,"sma_20":33.87,"sma_60":33.93,"sma_120":35.52},{"date":"2025-06-12","open":31.94,"high":32.05,"low":31.64,"close":31.96,"volume":42447,"rsi_14":73.4,"sma_20":33.97,"sma_60":33.91,"sma_120":35.48},{"date":"2025-06-13","open":31.78,"high":31.78,"low":31.02,"close":31.31,"volume":29950,"rsi_14":64.08,"sma_20":34.01,"sma_60":33.88,"sma_120":35.44},{"date":"2025-06-16","open":31.59,"high":32.03,"low":31.36,"close":31.64,"volume":51824,"rsi_14":61.73,"sma_20":34.01,"sma_60":33.86,"sma_120":35.41},{"date":"2025-06-17","open":31.41,"high":31.97,"low":31.41,"close":31.65,"volume":38390,"rsi_14":65.35,"sma_20":34.02,"sma_60":33.84,"sma_120":35.38},{"date":"2025-06-18","open":31.64,"high":32.44,"low":31.46,"close":31.97,"volume":49834,"rsi_14":62.12,"sma_20":34.08,"sma_60":33.82,"sma_120":35.35},{"date":"2025-06-20","open":32.17,"high":32.39,"low":31.58,"close":31.63,"volume":137047,"rsi_14":59.05,"sma_20":34.16,"sma_60":33.8,"sma_120":35.31},{"date":"2025-06-23","open":31.58,"high":32.37,"low":31.58,"close":32.26,"volume":38962,"rsi_14":59.63,"sma_20":34.3,"sma_60":33.79,"sma_120":35.28},{"date":"2025-06-24","open":32.28,"high":32.45,"low":31.64,"close":31.92,"volume":35596,"rsi_14":57.31,"sma_20":34.41,"sma_60":33.77,"sma_120":35.25},{"date":"2025-06-25","open":31.83,"high":31.83,"low":30.91,"close":30.98,"volume":50715,"rsi_14":43.11,"sma_20":34.44,"sma_60":33.74,"sma_120":35.21},{"date":"2025-06-26","open":31.13,"high":31.49,"low":31.05,"close":31.41,"volume":43527,"rsi_14":51.6,"sma_20":34.5,"sma_60":33.71,"sma_120":35.18},{"date":"2025-06-27","open":31.44,"high":31.75,"low":31.14,"close":31.22,"volume":267773,"rsi_14":47.87,"sma_20":34.52,"sma_60":33.67,"sma_120":35.14},{"date":"2025-06-30","open":31.26,"high":31.44,"low":30.66,"close":31.25,"volume":114948,"rsi_14":42.69,"sma_20":34.54,"sma_60":33.63,"sma_120":35.1},{"date":"2025-07-01","open":31.15,"high":32.23,"low":31.06,"close":31.76,"volume":95463,"rsi_14":45.86,"sma_20":34.56,"sma_60":33.62,"sma_120":35.08},{"date":"2025-07-02","open":31.89,"high":32.35,"low":31.12,"close":32.18,"volume":67872,"rsi_14":52.3,"sma_20":34.61,"sma_60":33.63,"sma_120":35.06},{"date":"2025-07-03","open":32.23,"high":32.38,"low":31.82,"close":32.32,"volume":50398,"rsi_14":53.38,"sma_20":34.65,"sma_60":33.67,"sma_120":35.04},{"date":"2025-07-07","open":32.26,"high":32.72,"low":31.58,"close":31.75,"volume":70385,"rsi_14":54.23,"sma_20":34.67,"sma_60":33.71,"sma_120":35.02},{"date":"2025-07-08","open":31.72,"high":32.04,"low":31.5,"close":31.5,"volume":52163,"rsi_14":48.66,"sma_20":34.68,"sma_60":33.72,"sma_120":35.0},{"date":"2025-07-09","open":31.55,"high":31.67,"low":31.23,"close":31.64,"volume":41249,"rsi_14":49.91,"sma_20":34.66,"sma_60":33.76,"sma_120":34.98},{"date":"2025-07-10","open":31.67,"high":32.25,"low":31.26,"close":32.03,"volume":51880,"rsi_14":50.6,"sma_20":34.65,"sma_60":33.8,"sma_120":34.97},{"date":"2025-07-11","open":31.78,"high":32.2,"low":31.62,"close":32.06,"volume":50196,"rsi_14":54.3,"sma_20":34.66,"sma_60":33.83,"sma_120":34.95},{"date":"2025-07-14","open":31.92,"high":32.21,"low":31.69,"close":32.18,"volume":81058,"rsi_14":49.08,"sma_20":34.67,"sma_60":33.86,"sma_120":34.94},{"date":"2025-07-15","open":32.11,"high":32.11,"low":30.9,"close":30.9,"volume":63801,"rsi_14":37.02,"sma_20":34.62,"sma_60":33.87,"sma_120":34.9},{"date":"2025-07-16","open":30.95,"high":31.52,"low":30.94,"close":31.16,"volume":61623,"rsi_14":46.79,"sma_20":34.57,"sma_60":33.87,"sma_120":34.88},{"date":"2025-07-17","open":31.03,"high":31.61,"low":30.72,"close":30.72,"volume":67105,"rsi_14":38.58,"sma_20":34.49,"sma_60":33.88,"sma_120":34.85},{"date":"2025-07-18","open":30.8,"high":31.21,"low":30.54,"close":30.61,"volume":57143,"rsi_14":39.19,"sma_20":34.38,"sma_60":33.88,"sma_120":34.82},{"date":"2025-07-21","open":30.76,"high":30.97,"low":30.55,"close":30.82,"volume":60684,"rsi_14":41.26,"sma_20":34.31,"sma_60":33.88,"sma_120":34.79},{"date":"2025-07-22","open":30.77,"high":31.28,"low":30.77,"close":30.92,"volume":51791,"rsi_14":36.4,"sma_20":34.21,"sma_60":33.89,"sma_120":34.76},{"date":"2025-07-23","open":30.98,"high":31.26,"low":30.67,"close":31.11,"volume":52352,"rsi_14":33.2,"sma_20":34.14,"sma_60":33.9,"sma_120":34.73},{"date":"2025-07-24","open":30.85,"high":31.11,"low":30.67,"close":30.71,"volume":36728,"rsi_14":28.75,"sma_20":34.09,"sma_60":33.9,"sma_120":34.7},{"date":"2025-07-25","open":30.69,"high":30.99,"low":30.62,"close":30.82,"volume":44186,"rsi_14":34.07,"sma_20":34.03,"sma_60":33.91,"sma_120":34.67},{"date":"2025-07-28","open":30.74,"high":30.99,"low":30.39,"close":30.39,"volume":45205,"rsi_14":32.82,"sma_20":33.96,"sma_60":33.91,"sma_120":34.64},{"date":"2025-07-29","open":30.47,"high":30.69,"low":30.43,"close":30.55,"volume":39091,"rsi_14":32.95,"sma_20":33.89,"sma_60":33.91,"sma_120":34.6},{"date":"2025-07-30","open":30.51,"high":30.7,"low":29.95,"close":30.07,"volume":58715,"rsi_14":24.24,"sma_20":33.77,"sma_60":33.89,"sma_120":34.57},{"date":"2025-07-31","open":29.93,"high":30.31,"low":29.79,"close":30.0,"volume":145936,"rsi_14":23.44,"sma_20":33.63,"sma_60":33.88,"sma_120":34.52},{"date":"2025-08-01","open":29.79,"high":30.18,"low":29.39,"close":29.54,"volume":81230,"rsi_14":19.65,"sma_20":33.45,"sma_60":33.86,"sma_120":34.48},{"date":"2025-08-04","open":29.77,"high":30.1,"low":29.53,"close":29.79,"volume":55978,"rsi_14":34.94,"sma_20":33.31,"sma_60":33.84,"sma_120":34.45},{"date":"2025-08-05","open":29.77,"high":30.04,"low":29.7,"close":30.03,"volume":42731,"rsi_14":34.44,"sma_20":33.21,"sma_60":33.83,"sma_120":34.41},{"date":"2025-08-06","open":30.14,"high":30.24,"low":29.87,"close":29.95,"volume":50695,"rsi_14":38.24,"sma_20":33.09,"sma_60":33.82,"sma_120":34.37},{"date":"2025-08-07","open":30.1,"high":30.49,"low":29.94,"close":30.46,"volume":61898,"rsi_14":47.98,"sma_20":32.97,"sma_60":33.81,"sma_120":34.33},{"date":"2025-08-08","open":30.51,"high":30.69,"low":30.29,"close":30.44,"volume":59316,"rsi_14":44.53,"sma_20":32.86,"sma_60":33.79,"sma_120":34.3},{"date":"2025-08-11","open":30.35,"high":30.69,"low":30.01,"close":30.45,"volume":56406,"rsi_14":43.01,"sma_20":32.73,"sma_60":33.79,"sma_120":34.27},{"date":"2025-08-12","open":30.66,"high":30.99,"low":30.44,"close":30.84,"volume":67624,"rsi_14":46.25,"sma_20":32.73,"sma_60":33.79,"sma_120":34.24},{"date":"2025-08-13","open":31.01,"high":31.04,"low":30.62,"close":30.67,"volume":65362,"rsi_14":49.31,"sma_20":32.7,"sma_60":33.76,"sma_120":34.22},{"date":"2025-08-14","open":30.55,"high":30.57,"low":30.25,"close":30.35,"volume":74265,"rsi_14":43.38,"sma_20":32.68,"sma_60":33.73,"sma_120":34.19},{"date":"2025-08-15","open":30.42,"high":30.52,"low":30.15,"close":30.4,"volume":62610,"rsi_14":50.0,"sma_20":32.67,"sma_60":33.71,"sma_120":34.16},{"date":"2025-08-18","open":30.34,"high":30.53,"low":30.17,"close":30.32,"volume":58080,"rsi_14":46.43,"sma_20":32.64,"sma_60":33.71,"sma_120":34.13},{"date":"2025-08-19","open":30.32,"high":31.15,"low":30.32,"close":31.09,"volume":40944,"rsi_14":64.85,"sma_20":32.65,"sma_60":33.72,"sma_120":34.1},{"date":"2025-08-20","open":31.15,"high":31.44,"low":30.72,"close":30.75,"volume":51400,"rsi_14":60.25,"sma_20":32.63,"sma_60":33.73,"sma_120":34.07},{"date":"2025-08-21","open":30.5,"high":30.85,"low":30.5,"close":30.83,"volume":41790,"rsi_14":69.58,"sma_20":32.64,"sma_60":33.72,"sma_120":34.03},{"date":"2025-08-22","open":31.09,"high":31.87,"low":30.8,"close":31.65,"volume":77344,"rsi_14":74.04,"sma_20":32.68,"sma_60":33.74,"sma_120":34.01},{"date":"2025-08-25","open":31.71,"high":31.71,"low":31.23,"close":31.27,"volume":31663,"rsi_14":65.43,"sma_20":32.73,"sma_60":33.74,"sma_120":33.98},{"date":"2025-08-26","open":31.22,"high":31.52,"low":30.99,"close":31.43,"volume":48470,"rsi_14":68.11,"sma_20":32.78,"sma_60":33.74,"sma_120":33.96},{"date":"2025-08-27","open":31.34,"high":31.73,"low":31.34,"close":31.65,"volume":31832,"rsi_14":65.69,"sma_20":32.86,"sma_60":33.73,"sma_120":33.94},{"date":"2025-08-28","open":31.87,"high":31.87,"low":31.26,"close":31.5,"volume":46080,"rsi_14":63.51,"sma_20":32.95,"sma_60":33.73,"sma_120":33.92},{"date":"2025-08-29","open":31.58,"high":31.85,"low":31.54,"close":31.81,"volume":44049,"rsi_14":66.08,"sma_20":33.07,"sma_60":33.72,"sma_120":33.89},{"date":"2025-09-02","open":31.74,"high":31.74,"low":31.13,"close":31.14,"volume":80594,"rsi_14":53.31,"sma_20":33.14,"sma_60":33.71,"sma_120":33.86},{"date":"2025-09-03","open":31.01,"high":31.4,"low":31.01,"close":31.05,"volume":73946,"rsi_14":54.32,"sma_20":33.19,"sma_60":33.69,"sma_120":33.84},{"date":"2025-09-04","open":31.27,"high":31.57,"low":30.88,"close":31.11,"volume":67422,"rsi_14":59.15,"sma_20":33.26,"sma_60":33.67,"sma_120":33.82},{"date":"2025-09-05","open":31.2,"high":31.47,"low":30.8,"close":31.01,"volume":66358,"rsi_14":57.27,"sma_20":33.29,"sma_60":33.64,"sma_120":33.8},{"date":"2025-09-08","open":30.93,"high":31.08,"low":30.05,"close":30.35,"volume":103137,"rsi_14":50.29,"sma_20":33.28,"sma_60":33.6,"sma_120":33.77},{"date":"2025-09-09","open":30.37,"high":30.45,"low":29.97,"close":30.27,"volume":60732,"rsi_14":40.09,"sma_20":33.27,"sma_60":33.56,"sma_120":33.73},{"date":"2025-09-10","open":30.15,"high":30.31,"low":29.69,"close":29.76,"volume":71448,"rsi_14":38.53,"sma_20":33.21,"sma_60":33.52,"sma_120":33.7},{"date":"2025-09-11","open":29.69,"high":30.18,"low":29.69,"close":30.15,"volume":62953,"rsi_14":42.63,"sma_20":33.19,"sma_60":33.49,"sma_120":33.67},{"date":"2025-09-12","open":30.09,"high":30.22,"low":29.85,"close":30.0,"volume":47213,"rsi_14":29.01,"sma_20":33.17,"sma_60":33.45,"sma_120":33.64},{"date":"2025-09-15","open":29.99,"high":30.21,"low":29.91,"close":29.99,"volume":56665,"rsi_14":32.03,"sma_20":33.14,"sma_60":33.4,"sma_120":33.61},{"date":"2025-09-16","open":29.93,"high":30.02,"low":29.57,"close":29.63,"volume":57679,"rsi_14":26.17,"sma_20":33.11,"sma_60":33.36,"sma_120":33.58},{"date":"2025-09-17","open":29.63,"high":30.44,"low":29.63,"close":29.78,"volume":64029,"rsi_14":24.69,"sma_20":33.04,"sma_60":33.3,"sma_120":33.55},{"date":"2025-09-18","open":29.91,"high":30.35,"low":29.69,"close":30.13,"volume":47064,"rsi_14":32.3,"sma_20":33.0,"sma_60":33.26,"sma_120":33.52},{"date":"2025-09-19","open":30.16,"high":30.16,"low":29.37,"close":29.55,"volume":135778,"rsi_14":22.82,"sma_20":32.94,"sma_60":33.22,"sma_120":33.48},{"date":"2025-09-22","open":29.56,"high":29.72,"low":29.25,"close":29.65,"volume":86751,"rsi_14":29.27,"sma_20":32.83,"sma_60":33.18,"sma_120":33.44},{"date":"2025-09-23","open":29.55,"high":29.65,"low":29.36,"close":29.44,"volume":64661,"rsi_14":28.32,"sma_20":32.73,"sma_60":33.14,"sma_120":33.41},{"date":"2025-09-24","open":29.33,"high":29.74,"low":29.0,"close":29.52,"volume":92096,"rsi_14":28.68,"sma_20":32.63,"sma_60":33.1,"sma_120":33.37},{"date":"2025-09-25","open":29.4,"high":29.68,"low":29.37,"close":29.48,"volume":71055,"rsi_14":29.19,"sma_20":32.51,"sma_60":33.05,"sma_120":33.33},{"date":"2025-09-26","open":29.48,"high":29.84,"low":29.48,"close":29.75,"volume":79169,"rsi_14":40.74,"sma_20":32.42,"sma_60":33.0,"sma_120":33.31},{"date":"2025-09-29","open":29.76,"high":29.76,"low":29.12,"close":29.2,"volume":65122,"rsi_14":35.66,"sma_20":32.28,"sma_60":32.93,"sma_120":33.3},{"date":"2025-09-30","open":29.2,"high":29.71,"low":29.2,"close":29.67,"volume":60695,"rsi_14":48.74,"sma_20":32.2,"sma_60":32.88,"sma_120":33.3},{"date":"2025-10-01","open":29.75,"high":29.89,"low":29.52,"close":29.72,"volume":47651,"rsi_14":43.49,"sma_20":32.12,"sma_60":32.84,"sma_120":33.28},{"date":"2025-10-02","open":29.66,"high":29.66,"low":29.13,"close":29.2,"volume":70640,"rsi_14":39.25,"sma_20":32.02,"sma_60":32.79,"sma_120":33.28},{"date":"2025-10-03","open":29.28,"high":29.85,"low":29.28,"close":29.37,"volume":66291,"rsi_14":42.11,"sma_20":31.93,"sma_60":32.73,"sma_120":33.26},{"date":"2025-10-06","open":29.37,"high":29.52,"low":29.12,"close":29.4,"volume":94310,"rsi_14":46.74,"sma_20":31.88,"sma_60":32.67,"sma_120":33.25},{"date":"2025-10-07","open":29.42,"high":29.58,"low":28.72,"close":28.72,"volume":119961,"rsi_14":37.05,"sma_20":31.8,"sma_60":32.6,"sma_120":33.23},{"date":"2025-10-08","open":28.77,"high":29.0,"low":28.51,"close":28.64,"volume":60566,"rsi_14":30.58,"sma_20":31.74,"sma_60":32.56,"sma_120":33.21},{"date":"2025-10-09","open":28.67,"high":28.76,"low":28.44,"close":28.48,"volume":54543,"rsi_14":34.33,"sma_20":31.65,"sma_60":32.51,"sma_120":33.19},{"date":"2025-10-10","open":28.63,"high":28.63,"low":28.11,"close":28.18,"volume":82489,"rsi_14":29.64,"sma_20":31.55,"sma_60":32.47,"sma_120":33.17},{"date":"2025-10-13","open":28.26,"high":28.45,"low":28.03,"close":28.31,"volume":82522,"rsi_14":34.04,"sma_20":31.46,"sma_60":32.43,"sma_120":33.15},{"date":"2025-10-14","open":28.26,"high":28.63,"low":28.08,"close":28.49,"volume":101004,"rsi_14":35.73,"sma_20":31.4,"sma_60":32.38,"sma_120":33.13},{"date":"2025-10-15","open":28.47,"high":28.95,"low":28.45,"close":28.75,"volume":81114,"rsi_14":33.41,"sma_20":31.32,"sma_60":32.34,"sma_120":33.11},{"date":"2025-10-16","open":28.66,"high":28.85,"low":28.44,"close":28.44,"volume":78168,"rsi_14":26.37,"sma_20":31.2,"sma_60":32.28,"sma_120":33.09},{"date":"2025-10-17","open":28.45,"high":28.74,"low":28.31,"close":28.46,"volume":68194,"rsi_14":31.23,"sma_20":31.11,"sma_60":32.23,"sma_120":33.06},{"date":"2025-10-20","open":28.54,"high":28.7,"low":28.25,"close":28.69,"volume":57235,"rsi_14":25.74,"sma_20":31.03,"sma_60":32.18,"sma_120":33.05},{"date":"2025-10-21","open":28.71,"high":29.16,"low":28.68,"close":29.01,"volume":60446,"rsi_14":31.61,"sma_20":30.97,"sma_60":32.15,"sma_120":33.03},{"date":"2025-10-22","open":29.1,"high":29.38,"low":28.96,"close":29.33,"volume":41111,"rsi_14":43.31,"sma_20":30.93,"sma_60":32.11,"sma_120":33.01},{"date":"2025-10-23","open":29.42,"high":29.53,"low":29.05,"close":29.52,"volume":62602,"rsi_14":43.48,"sma_20":30.91,"sma_60":32.09,"sma_120":32.99},{"date":"2025-10-24","open":29.62,"high":29.63,"low":29.31,"close":29.52,"volume":54219,"rsi_14":42.98,"sma_20":30.86,"sma_60":32.07,"sma_120":32.98},{"date":"2025-10-27","open":29.52,"high":29.52,"low":29.2,"close":29.23,"volume":75401,"rsi_14":49.16,"sma_20":30.84,"sma_60":32.06,"sma_120":32.96},{"date":"2025-10-28","open":29.19,"high":29.19,"low":28.6,"close":28.73,"volume":41703,"rsi_14":42.86,"sma_20":30.76,"sma_60":32.03,"sma_120":32.94},{"date":"2025-10-29","open":28.6,"high":28.93,"low":28.06,"close":28.24,"volume":94915,"rsi_14":38.89,"sma_20":30.65,"sma_60":31.99,"sma_120":32.91},{"date":"2025-10-30","open":28.19,"high":28.46,"low":28.02,"close":28.45,"volume":78087,"rsi_14":46.07,"sma_20":30.58,"sma_60":31.95,"sma_120":32.89},{"date":"2025-10-31","open":28.31,"high":28.39,"low":27.94,"close":28.1,"volume":115169,"rsi_14":39.8,"sma_20":30.48,"sma_60":31.9,"sma_120":32.85},{"date":"2025-11-03","open":27.95,"high":28.31,"low":27.68,"close":28.13,"volume":97415,"rsi_14":37.23,"sma_20":30.38,"sma_60":31.85,"sma_120":32.82},{"date":"2025-11-04","open":28.1,"high":28.29,"low":27.79,"close":28.19,"volume":61732,"rsi_14":41.6,"sma_20":30.33,"sma_60":31.8,"sma_120":32.8},{"date":"2025-11-05","open":28.37,"high":28.55,"low":27.93,"close":28.26,"volume":95009,"rsi_14":47.08,"sma_20":30.28,"sma_60":31.74,"sma_120":32.76},{"date":"2025-11-06","open":28.16,"high":28.45,"low":27.83,"close":28.36,"volume":71332,"rsi_14":48.35,"sma_20":30.24,"sma_60":31.69,"sma_120":32.73},{"date":"2025-11-07","open":28.41,"high":29.11,"low":28.23,"close":29.03,"volume":103473,"rsi_14":54.74,"sma_20":30.26,"sma_60":31.66,"sma_120":32.7},{"date":"2025-11-10","open":28.98,"high":28.98,"low":28.23,"close":28.27,"volume":65129,"rsi_14":40.85,"sma_20":30.23,"sma_60":31.61,"sma_120":32.66},{"date":"2025-11-11","open":28.34,"high":28.83,"low":28.34,"close":28.67,"volume":46069,"rsi_14":42.07,"sma_20":30.21,"sma_60":31.57,"sma_120":32.64},{"date":"2025-11-12","open":28.56,"high":28.92,"low":28.1,"close":28.11,"volume":97679,"rsi_14":34.39,"sma_20":30.17,"sma_60":31.51,"sma_120":32.61},{"date":"2025-11-13","open":28.15,"high":28.48,"low":28.09,"close":28.38,"volume":58075,"rsi_14":38.05,"sma_20":30.17,"sma_60":31.46,"sma_120":32.59},{"date":"2025-11-14","open":28.46,"high":28.72,"low":28.17,"close":28.7,"volume":58377,"rsi_14":44.47,"sma_20":30.18,"sma_60":31.41,"sma_120":32.57},{"date":"2025-11-17","open":28.7,"high":28.73,"low":28.26,"close":28.3,"volume":54464,"rsi_14":45.45,"sma_20":30.16,"sma_60":31.34,"sma_120":32.54},{"date":"2025-11-18","open":28.32,"high":28.93,"low":28.32,"close":28.81,"volume":78988,"rsi_14":56.05,"sma_20":30.15,"sma_60":31.29,"sma_120":32.51},{"date":"2025-11-19","open":28.7,"high":29.01,"low":28.68,"close":28.92,"volume":51621,"rsi_14":55.05,"sma_20":30.13,"sma_60":31.23,"sma_120":32.48},{"date":"2025-11-20","open":29.1,"high":29.25,"low":28.85,"close":28.97,"volume":64570,"rsi_14":60.04,"sma_20":30.1,"sma_60":31.17,"sma_120":32.45},{"date":"2025-11-21","open":29.04,"high":29.52,"low":29.04,"close":29.37,"volume":64302,"rsi_14":63.21,"sma_20":30.09,"sma_60":31.12,"sma_120":32.43},{"date":"2025-11-24","open":29.44,"high":29.47,"low":28.77,"close":29.01,"volume":72699,"rsi_14":58.21,"sma_20":30.08,"sma_60":31.06,"sma_120":32.39},{"date":"2025-11-25","open":29.19,"high":29.77,"low":29.19,"close":29.56,"volume":90842,"rsi_14":61.91,"sma_20":30.12,"sma_60":31.03,"sma_120":32.37},{"date":"2025-11-26","open":29.42,"high":29.84,"low":29.41,"close":29.55,"volume":99262,"rsi_14":61.06,"sma_20":30.19,"sma_60":30.99,"sma_120":32.34},{"date":"2025-11-28","open":29.51,"high":29.55,"low":29.39,"close":29.52,"volume":39258,"rsi_14":55.13,"sma_20":30.25,"sma_60":30.95,"sma_120":32.31},{"date":"2025-12-01","open":29.27,"high":29.38,"low":29.04,"close":29.2,"volume":63740,"rsi_14":60.89,"sma_20":30.31,"sma_60":30.91,"sma_120":32.27},{"date":"2025-12-02","open":29.34,"high":29.34,"low":28.66,"close":28.76,"volume":89062,"rsi_14":50.99,"sma_20":30.34,"sma_60":30.87,"sma_120":32.23},{"date":"2025-12-03","open":28.94,"high":29.02,"low":28.73,"close":29.02,"volume":42873,"rsi_14":61.32,"sma_20":30.38,"sma_60":30.84,"sma_120":32.2},{"date":"2025-12-04","open":28.87,"high":29.01,"low":28.3,"close":28.4,"volume":68191,"rsi_14":50.22,"sma_20":30.39,"sma_60":30.8,"sma_120":32.16},{"date":"2025-12-05","open":28.33,"high":28.72,"low":28.3,"close":28.71,"volume":55823,"rsi_14":50.11,"sma_20":30.41,"sma_60":30.77,"sma_120":32.13},{"date":"2025-12-08","open":28.72,"high":28.88,"low":28.48,"close":28.78,"volume":70597,"rsi_14":55.87,"sma_20":30.4,"sma_60":30.74,"sma_120":32.09},{"date":"2025-12-09","open":28.86,"high":29.47,"low":28.85,"close":29.2,"volume":81295,"rsi_14":55.02,"sma_20":30.45,"sma_60":30.71,"sma_120":32.06},{"date":"2025-12-10","open":29.11,"high":29.74,"low":28.97,"close":29.53,"volume":102591,"rsi_14":57.27,"sma_20":30.49,"sma_60":30.7,"sma_120":32.03},{"date":"2025-12-11","open":29.62,"high":29.99,"low":29.56,"close":29.68,"volume":70348,"rsi_14":58.31,"sma_20":30.57,"sma_60":30.69,"sma_120":31.99},{"date":"2025-12-12","open":29.85,"high":30.22,"low":29.73,"close":30.18,"volume":107129,"rsi_14":59.31,"sma_20":30.67,"sma_60":30.68,"sma_120":31.97},{"date":"2025-12-15","open":30.26,"high":30.8,"low":30.11,"close":30.55,"volume":123964,"rsi_14":67.6,"sma_20":30.77,"sma_60":30.69,"sma_120":31.95},{"date":"2025-12-16","open":30.64,"high":30.67,"low":29.97,"close":30.05,"volume":100632,"rsi_14":55.68,"sma_20":30.86,"sma_60":30.68,"sma_120":31.93},{"date":"2025-12-17","open":30.18,"high":30.61,"low":29.82,"close":30.47,"volume":72771,"rsi_14":59.68,"sma_20":30.94,"sma_60":30.69,"sma_120":31.92},{"date":"2025-12-18","open":30.57,"high":30.72,"low":30.27,"close":30.31,"volume":66544,"rsi_14":58.06,"sma_20":31.02,"sma_60":30.69,"sma_120":31.9},{"date":"2025-12-19","open":30.21,"high":30.3,"low":29.75,"close":29.79,"volume":121745,"rsi_14":55.78,"sma_20":31.06,"sma_60":30.69,"sma_120":31.87},{"date":"2025-12-22","open":29.63,"high":30.03,"low":29.49,"close":29.77,"volume":94632,"rsi_14":60.9,"sma_20":31.08,"sma_60":30.68,"sma_120":31.84},{"date":"2025-12-23","open":29.85,"high":29.89,"low":29.42,"close":29.49,"volume":72226,"rsi_14":54.97,"sma_20":31.11,"sma_60":30.67,"sma_120":31.8},{"date":"2025-12-24","open":29.47,"high":29.99,"low":29.47,"close":29.95,"volume":50872,"rsi_14":67.23,"sma_20":31.13,"sma_60":30.67,"sma_120":31.78},{"date":"2025-12-26","open":29.85,"high":30.03,"low":29.74,"close":29.94,"volume":34993,"rsi_14":64.64,"sma_20":31.15,"sma_60":30.66,"sma_120":31.75},{"date":"2025-12-29","open":30.09,"high":30.09,"low":29.77,"close":29.94,"volume":54603,"rsi_14":64.07,"sma_20":31.17,"sma_60":30.67,"sma_120":31.73},{"date":"2025-12-30","open":29.9,"high":30.2,"low":29.9,"close":29.96,"volume":66022,"rsi_14":60.15,"sma_20":31.21,"sma_60":30.67,"sma_120":31.7},{"date":"2025-12-31","open":30.06,"high":30.12,"low":29.72,"close":29.93,"volume":76685,"rsi_14":55.77,"sma_20":31.27,"sma_60":30.67,"sma_120":31.67},{"date":"2026-01-02","open":29.79,"high":30.01,"low":29.24,"close":29.95,"volume":81488,"rsi_14":54.13,"sma_20":31.32,"sma_60":30.68,"sma_120":31.64},{"date":"2026-01-05","open":29.83,"high":30.05,"low":29.61,"close":29.9,"volume":68542,"rsi_14":45.07,"sma_20":31.4,"sma_60":30.69,"sma_120":31.63},{"date":"2026-01-06","open":29.8,"high":30.07,"low":29.78,"close":29.97,"volume":67653,"rsi_14":38.83,"sma_20":31.47,"sma_60":30.71,"sma_120":31.61},{"date":"2026-01-07","open":30.13,"high":30.56,"low":29.79,"close":30.49,"volume":123608,"rsi_14":58.39,"sma_20":31.56,"sma_60":30.74,"sma_120":31.6},{"date":"2026-01-08","open":30.39,"high":31.07,"low":30.39,"close":30.78,"volume":54808,"rsi_14":56.32,"sma_20":31.64,"sma_60":30.77,"sma_120":31.6},{"date":"2026-01-09","open":30.69,"high":30.87,"low":30.55,"close":30.65,"volume":43274,"rsi_14":56.98,"sma_20":31.7,"sma_60":30.8,"sma_120":31.59},{"date":"2026-01-12","open":30.63,"high":30.94,"low":30.53,"close":30.59,"volume":48954,"rsi_14":70.0,"sma_20":31.75,"sma_60":30.83,"sma_120":31.58},{"date":"2026-01-13","open":30.53,"high":30.83,"low":30.22,"close":30.52,"volume":40287,"rsi_14":68.37,"sma_20":31.77,"sma_60":30.87,"sma_120":31.57},{"date":"2026-01-14","open":30.56,"high":30.97,"low":30.56,"close":30.86,"volume":100399,"rsi_14":82.73,"sma_20":31.78,"sma_60":30.91,"sma_120":31.57},{"date":"2026-01-15","open":30.74,"high":31.48,"low":30.71,"close":30.88,"volume":80517,"rsi_14":58.59,"sma_20":31.8,"sma_60":30.94,"sma_120":31.56},{"date":"2026-01-16","open":30.74,"high":30.91,"low":30.45,"close":30.78,"volume":72078,"rsi_14":56.12,"sma_20":31.78,"sma_60":30.96,"sma_120":31.55},{"date":"2026-01-20","open":30.56,"high":30.85,"low":30.13,"close":30.31,"volume":61829,"rsi_14":46.67,"sma_20":31.76,"sma_60":30.97,"sma_120":31.54},{"date":"2026-01-21","open":30.38,"high":30.75,"low":30.21,"close":30.75,"volume":113379,"rsi_14":53.66,"sma_20":31.78,"sma_60":30.98,"sma_120":31.54},{"date":"2026-01-22","open":30.85,"high":31.18,"low":30.48,"close":30.48,"volume":59445,"rsi_14":50.0,"sma_20":31.78,"sma_60":30.99,"sma_120":31.53},{"date":"2026-01-23","open":30.44,"high":30.6,"low":30.0,"close":30.45,"volume":44600,"rsi_14":49.15,"sma_20":31.81,"sma_60":31.0,"sma_120":31.53},{"date":"2026-01-26","open":30.51,"high":30.51,"low":30.06,"close":30.2,"volume":78600,"rsi_14":46.51,"sma_20":31.79,"sma_60":31.01,"sma_120":31.52},{"date":"2026-01-27","open":30.15,"high":30.4,"low":30.0,"close":30.33,"volume":33700,"rsi_14":47.35,"sma_20":31.78,"sma_60":31.04,"sma_120":31.52},{"date":"2026-01-28","open":30.45,"high":30.6,"low":29.74,"close":29.8,"volume":65700,"rsi_14":32.98,"sma_20":31.75,"sma_60":31.06,"sma_120":31.5},{"date":"2026-01-29","open":30.0,"high":30.78,"low":29.97,"close":30.58,"volume":62900,"rsi_14":40.65,"sma_20":31.75,"sma_60":31.09,"sma_120":31.49},{"date":"2026-01-30","open":30.56,"high":30.95,"low":30.33,"close":30.67,"volume":110000,"rsi_14":43.4,"sma_20":31.76,"sma_60":31.12,"sma_120":31.49},{"date":"2026-02-02","open":30.76,"high":31.15,"low":30.51,"close":30.88,"volume":66500,"rsi_14":46.82,"sma_20":31.78,"sma_60":31.16,"sma_120":31.48},{"date":"2026-02-03","open":30.79,"high":31.41,"low":30.78,"close":31.33,"volume":70900,"rsi_14":52.61,"sma_20":31.82,"sma_60":31.21,"sma_120":31.47},{"date":"2026-02-04","open":31.48,"high":32.61,"low":31.46,"close":32.49,"volume":84100,"rsi_14":59.75,"sma_20":31.93,"sma_60":31.27,"sma_120":31.48},{"date":"2026-02-05","open":32.61,"high":33.73,"low":32.42,"close":33.58,"volume":84600,"rsi_14":72.46,"sma_20":32.06,"sma_60":31.34,"sma_120":31.5},{"date":"2026-02-06","open":33.81,"high":33.96,"low":33.2,"close":33.48,"volume":78000,"rsi_14":72.46,"sma_20":32.17,"sma_60":31.42,"sma_120":31.51},{"date":"2026-02-09","open":33.33,"high":33.62,"low":32.91,"close":33.17,"volume":65911,"rsi_14":71.93,"sma_20":31.95,"sma_60":31.05,"sma_120":31.55},{"date":"2026-02-10","open":33.34,"high":33.81,"low":33.12,"close":33.56,"volume":54188,"rsi_14":74.36,"sma_20":32.11,"sma_60":31.12,"sma_120":31.58},{"date":"2026-02-11","open":33.58,"high":33.59,"low":33.09,"close":33.09,"volume":42124,"rsi_14":68.89,"sma_20":32.24,"sma_60":31.19,"sma_120":31.59},{"date":"2026-02-12","open":33.35,"high":33.53,"low":33.02,"close":33.2,"volume":65898,"rsi_14":66.87,"sma_20":32.38,"sma_60":31.27,"sma_120":31.61},{"date":"2026-02-13","open":33.35,"high":33.66,"low":33.16,"close":33.27,"volume":47531,"rsi_14":65.62,"sma_20":32.52,"sma_60":31.35,"sma_120":31.62},{"date":"2026-02-17","open":33.4,"high":34.15,"low":33.04,"close":34.08,"volume":52712,"rsi_14":71.13,"sma_20":32.71,"sma_60":31.44,"sma_120":31.65},{"date":"2026-02-18","open":33.95,"high":34.01,"low":33.48,"close":33.61,"volume":46200,"rsi_14":78.89,"sma_20":33.06,"sma_60":31.94,"sma_120":31.59},{"date":"2026-02-19","open":33.62,"high":33.83,"low":33.39,"close":33.56,"volume":34700,"rsi_14":75.45,"sma_20":33.2,"sma_60":32.01,"sma_120":31.59},{"date":"2026-02-20","open":33.69,"high":33.77,"low":33.42,"close":33.77,"volume":65714,"rsi_14":75.89,"sma_20":33.37,"sma_60":32.08,"sma_120":31.6},{"date":"2026-02-23","open":33.84,"high":33.99,"low":33.54,"close":33.81,"volume":77000,"rsi_14":75.21,"sma_20":33.54,"sma_60":32.15,"sma_120":31.61},{"date":"2026-02-24","open":33.98,"high":33.98,"low":32.87,"close":32.93,"volume":88300,"rsi_14":60.92,"sma_20":33.0,"sma_60":31.6,"sma_120":31.67},{"date":"2026-02-25","open":32.86,"high":33.39,"low":32.52,"close":33.18,"volume":128291,"rsi_14":60.54,"sma_20":33.14,"sma_60":31.67,"sma_120":31.68},{"date":"2026-02-26","open":33.32,"high":33.45,"low":32.99,"close":33.0,"volume":59914,"rsi_14":63.47,"sma_20":33.23,"sma_60":31.73,"sma_120":31.69},{"date":"2026-02-27","open":32.87,"high":33.58,"low":32.62,"close":32.94,"volume":226625,"rsi_14":64.29,"sma_20":33.31,"sma_60":31.8,"sma_120":31.71},{"date":"2026-03-02","open":32.11,"high":33.3,"low":31.14,"close":33.09,"volume":111217,"rsi_14":69.53,"sma_20":33.41,"sma_60":31.87,"sma_120":31.72},{"date":"2026-03-03","open":32.59,"high":33.63,"low":32.33,"close":33.37,"volume":75080,"rsi_14":68.86,"sma_20":33.53,"sma_60":31.95,"sma_120":31.73},{"date":"2026-03-04","open":33.16,"high":34.07,"low":33.16,"close":33.89,"volume":47637,"rsi_14":73.36,"sma_20":33.67,"sma_60":32.04,"sma_120":31.75},{"date":"2026-03-05","open":33.74,"high":33.74,"low":33.04,"close":33.32,"volume":41543,"rsi_14":51.53,"sma_20":33.77,"sma_60":32.11,"sma_120":31.76},{"date":"2026-03-06","open":33.11,"high":33.28,"low":32.61,"close":33.23,"volume":57767,"rsi_14":46.72,"sma_20":33.89,"sma_60":32.18,"sma_120":31.76},{"date":"2026-03-09","open":32.89,"high":33.33,"low":32.32,"close":33.2,"volume":52020,"rsi_14":51.41,"sma_20":34.02,"sma_60":32.25,"sma_120":31.77},{"date":"2026-03-10","open":33.08,"high":33.33,"low":32.79,"close":32.92,"volume":61795,"rsi_14":46.57,"sma_20":34.15,"sma_60":32.31,"sma_120":31.77},{"date":"2026-03-11","open":32.6,"high":32.73,"low":32.16,"close":32.41,"volume":36340,"rsi_14":41.26,"sma_20":34.24,"sma_60":32.36,"sma_120":31.77},{"date":"2026-03-12","open":32.04,"high":32.32,"low":31.77,"close":31.94,"volume":45108,"rsi_14":25.95,"sma_20":34.31,"sma_60":32.39,"sma_120":31.76},{"date":"2026-03-13","open":32.17,"high":32.47,"low":31.63,"close":31.95,"volume":37633,"rsi_14":28.73,"sma_20":34.25,"sma_60":32.44,"sma_120":31.75},{"date":"2026-03-16","open":32.06,"high":32.65,"low":31.98,"close":32.32,"volume":41147,"rsi_14":42.97,"sma_20":34.18,"sma_60":32.47,"sma_120":31.75},{"date":"2026-03-17","open":32.51,"high":32.55,"low":32.03,"close":32.29,"volume":74186,"rsi_14":37.6,"sma_20":34.14,"sma_60":32.51,"sma_120":31.75},{"date":"2026-03-18","open":32.14,"high":32.24,"low":31.68,"close":32.07,"volume":50321,"rsi_14":37.91,"sma_20":34.08,"sma_60":32.55,"sma_120":31.75},{"date":"2026-03-19","open":31.88,"high":32.42,"low":31.73,"close":32.15,"volume":41975,"rsi_14":37.74,"sma_20":34.02,"sma_60":32.59,"sma_120":31.75},{"date":"2026-03-20","open":32.35,"high":32.37,"low":31.27,"close":31.3,"volume":162009,"rsi_14":28.28,"sma_20":33.88,"sma_60":32.62,"sma_120":31.75},{"date":"2026-03-23","open":31.81,"high":32.37,"low":31.42,"close":31.79,"volume":56607,"rsi_14":32.11,"sma_20":33.78,"sma_60":32.66,"sma_120":31.75},{"date":"2026-03-24","open":31.63,"high":31.9,"low":31.43,"close":31.62,"volume":56142,"rsi_14":22.65,"sma_20":33.71,"sma_60":32.71,"sma_120":31.75},{"date":"2026-03-25","open":31.78,"high":31.88,"low":31.28,"close":31.59,"volume":34312,"rsi_14":26.58,"sma_20":33.64,"sma_60":32.75,"sma_120":31.76},{"date":"2026-03-26","open":31.58,"high":31.74,"low":31.37,"close":31.58,"volume":35968,"rsi_14":26.44,"sma_20":33.56,"sma_60":32.79,"sma_120":31.76},{"date":"2026-03-27","open":31.6,"high":31.7,"low":31.14,"close":31.26,"volume":39867,"rsi_14":25.03,"sma_20":33.48,"sma_60":32.81,"sma_120":31.76},{"date":"2026-03-30","open":31.7,"high":31.9,"low":31.15,"close":31.6,"volume":80832,"rsi_14":35.1,"sma_20":33.41,"sma_60":32.84,"sma_120":31.77},{"date":"2026-03-31","open":31.91,"high":32.12,"low":31.2,"close":31.49,"volume":69699,"rsi_14":37.16,"sma_20":33.3,"sma_60":32.86,"sma_120":31.77},{"date":"2026-04-01","open":31.66,"high":31.96,"low":31.42,"close":31.71,"volume":43931,"rsi_14":46.49,"sma_20":33.19,"sma_60":32.88,"sma_120":31.78},{"date":"2026-04-02","open":31.48,"high":32.09,"low":31.48,"close":31.98,"volume":34915,"rsi_14":50.14,"sma_20":33.12,"sma_60":32.89,"sma_120":31.79},{"date":"2026-04-06","open":31.74,"high":32.37,"low":31.66,"close":31.93,"volume":49899,"rsi_14":44.92,"sma_20":33.06,"sma_60":32.92,"sma_120":31.8},{"date":"2026-04-07","open":32.15,"high":32.7,"low":32.13,"close":32.56,"volume":50027,"rsi_14":52.86,"sma_20":33.02,"sma_60":32.94,"sma_120":31.82},{"date":"2026-04-08","open":32.87,"high":33.11,"low":32.39,"close":32.63,"volume":67282,"rsi_14":58.75,"sma_20":33.01,"sma_60":32.97,"sma_120":31.83},{"date":"2026-04-09","open":32.44,"high":33.08,"low":32.44,"close":32.54,"volume":55895,"rsi_14":55.29,"sma_20":33.01,"sma_60":33.01,"sma_120":31.85},{"date":"2026-04-10","open":32.54,"high":33.09,"low":32.54,"close":32.74,"volume":48107,"rsi_14":73.95,"sma_20":33.06,"sma_60":33.05,"sma_120":31.87},{"date":"2026-04-13","open":32.7,"high":32.85,"low":32.15,"close":32.62,"volume":71844,"rsi_14":64.86,"sma_20":33.09,"sma_60":33.1,"sma_120":31.89},{"date":"2026-04-14","open":32.52,"high":32.95,"low":32.37,"close":32.95,"volume":83006,"rsi_14":73.87,"sma_20":33.12,"sma_60":33.14,"sma_120":31.9},{"date":"2026-04-15","open":32.77,"high":33.05,"low":32.6,"close":32.97,"volume":60602,"rsi_14":61.92,"sma_20":33.13,"sma_60":33.17,"sma_120":31.92},{"date":"2026-04-16","open":32.79,"high":33.42,"low":32.72,"close":33.2,"volume":73454,"rsi_14":65.26,"sma_20":33.16,"sma_60":33.21,"sma_120":31.94},{"date":"2026-04-17","open":33.34,"high":34.18,"low":33.34,"close":33.87,"volume":61787,"rsi_14":76.6,"sma_20":33.22,"sma_60":33.26,"sma_120":31.96},{"date":"2026-04-20","open":33.93,"high":34.16,"low":33.62,"close":33.69,"volume":44758,"rsi_14":70.42,"sma_20":33.31,"sma_60":33.3,"sma_120":31.98},{"date":"2026-04-21","open":33.65,"high":33.92,"low":33.21,"close":33.25,"volume":54810,"rsi_14":66.09,"sma_20":33.36,"sma_60":33.34,"sma_120":32.01},{"date":"2026-04-22","open":33.23,"high":33.68,"low":32.95,"close":33.11,"volume":66207,"rsi_14":61.14,"sma_20":33.41,"sma_60":33.37,"sma_120":32.03},{"date":"2026-04-23","open":33.29,"high":33.93,"low":33.29,"close":33.73,"volume":46150,"rsi_14":63.57,"sma_20":33.48,"sma_60":33.42,"sma_120":32.06},{"date":"2026-04-24","open":33.58,"high":34.08,"low":33.58,"close":33.97,"volume":55065,"rsi_14":66.6,"sma_20":33.58,"sma_60":33.46,"sma_120":32.1},{"date":"2026-04-27","open":33.77,"high":34.19,"low":33.77,"close":33.9,"volume":42250,"rsi_14":60.48,"sma_20":33.69,"sma_60":33.49,"sma_120":32.13},{"date":"2026-04-28","open":34.1,"high":34.24,"low":33.54,"close":34.11,"volume":61084,"rsi_14":61.74,"sma_20":33.79,"sma_60":33.53,"sma_120":32.17},{"date":"2026-04-29","open":33.94,"high":34.04,"low":33.27,"close":33.52,"volume":59225,"rsi_14":54.96,"sma_20":33.86,"sma_60":33.56,"sma_120":32.2},{"date":"2026-04-30","open":33.45,"high":34.09,"low":33.45,"close":33.87,"volume":54295,"rsi_14":56.08,"sma_20":33.94,"sma_60":33.6,"sma_120":32.24},{"date":"2026-05-01","open":34.03,"high":34.17,"low":33.6,"close":33.86,"volume":47970,"rsi_14":57.32,"sma_20":34.01,"sma_60":33.63,"sma_120":32.27},{"date":"2026-05-04","open":33.65,"high":34.16,"low":33.45,"close":33.6,"volume":57114,"rsi_14":50.76,"sma_20":34.06,"sma_60":33.67,"sma_120":32.3},{"date":"2026-05-05","open":33.74,"high":33.91,"low":33.47,"close":33.75,"volume":50493,"rsi_14":59.57,"sma_20":34.1,"sma_60":33.71,"sma_120":32.34},{"date":"2026-05-06","open":33.89,"high":34.0,"low":33.64,"close":33.65,"volume":43947,"rsi_14":55.5,"sma_20":34.12,"sma_60":33.76,"sma_120":32.36},{"date":"2026-05-07","open":33.86,"high":33.9,"low":33.16,"close":33.64,"volume":60831,"rsi_14":46.22,"sma_20":34.14,"sma_60":33.8,"sma_120":32.39},{"date":"2026-05-08","open":33.62,"high":34.85,"low":33.59,"close":34.62,"volume":51472,"rsi_14":61.14,"sma_20":34.21,"sma_60":33.86,"sma_120":32.42},{"date":"2026-05-11","open":34.62,"high":34.69,"low":33.46,"close":33.88,"volume":66753,"rsi_14":60.56,"sma_20":34.26,"sma_60":33.87,"sma_120":32.46},{"date":"2026-05-12","open":34.11,"high":34.49,"low":33.5,"close":33.87,"volume":66658,"rsi_14":59.37,"sma_20":34.27,"sma_60":33.86,"sma_120":32.49},{"date":"2026-05-13","open":33.68,"high":34.05,"low":33.1,"close":33.37,"volume":45432,"rsi_14":45.67,"sma_20":34.28,"sma_60":33.85,"sma_120":32.52},{"date":"2026-05-14","open":33.36,"high":33.8,"low":32.9,"close":32.9,"volume":36802,"rsi_14":38.08,"sma_20":34.27,"sma_60":33.84,"sma_120":32.55},{"date":"2026-05-15","open":32.75,"high":32.79,"low":32.11,"close":32.46,"volume":90990,"rsi_14":34.41,"sma_20":34.19,"sma_60":33.81,"sma_120":32.58},{"date":"2026-05-18","open":32.48,"high":33.38,"low":32.48,"close":33.0,"volume":73382,"rsi_14":39.62,"sma_20":34.16,"sma_60":33.78,"sma_120":32.61},{"date":"2026-05-19","open":32.78,"high":33.06,"low":32.66,"close":33.0,"volume":79495,"rsi_14":44.25,"sma_20":34.15,"sma_60":33.76,"sma_120":32.65},{"date":"2026-05-20","open":32.9,"high":33.36,"low":32.9,"close":33.36,"volume":58883,"rsi_14":44.25,"sma_20":34.16,"sma_60":33.76,"sma_120":32.68},{"date":"2026-05-21","open":33.11,"high":33.94,"low":33.08,"close":33.88,"volume":33663,"rsi_14":50.48,"sma_20":34.17,"sma_60":33.76,"sma_120":32.72},{"date":"2026-05-22","open":33.91,"high":34.12,"low":33.63,"close":33.97,"volume":51308,"rsi_14":53.16,"sma_20":34.16,"sma_60":33.77,"sma_120":32.75},{"date":"2026-05-26","open":33.83,"high":34.2,"low":33.83,"close":34.16,"volume":53442,"rsi_14":54.37,"sma_20":34.18,"sma_60":33.78,"sma_120":32.79},{"date":"2026-05-27","open":34.22,"high":34.53,"low":34.19,"close":34.51,"volume":54484,"rsi_14":58.33,"sma_20":34.2,"sma_60":33.8,"sma_120":32.83},{"date":"2026-05-28","open":34.48,"high":34.51,"low":33.71,"close":34.1,"volume":98861,"rsi_14":54.53,"sma_20":34.23,"sma_60":33.8,"sma_120":32.87},{"date":"2026-05-29","open":34.01,"high":34.27,"low":33.47,"close":34.09,"volume":65458,"rsi_14":43.79,"sma_20":34.24,"sma_60":33.79,"sma_120":32.91},{"date":"2026-06-01","open":33.92,"high":34.65,"low":33.59,"close":34.03,"volume":78991,"rsi_14":51.36,"sma_20":34.25,"sma_60":33.79,"sma_120":32.95},{"date":"2026-06-02","open":34.02,"high":35.19,"low":34.01,"close":34.95,"volume":67790,"rsi_14":61.26,"sma_20":34.32,"sma_60":33.81,"sma_120":33.0},{"date":"2026-06-03","open":34.91,"high":35.26,"low":34.72,"close":34.72,"volume":121332,"rsi_14":65.86,"sma_20":34.37,"sma_60":33.83,"sma_120":33.04},{"date":"2026-06-04","open":34.98,"high":35.89,"low":34.43,"close":35.89,"volume":61599,"rsi_14":78.4,"sma_20":34.48,"sma_60":33.87,"sma_120":33.09},{"date":"2026-06-05","open":36.02,"high":36.81,"low":35.89,"close":35.94,"volume":73929,"rsi_14":85.81,"sma_20":34.6,"sma_60":33.92,"sma_120":33.14},{"date":"2026-06-08","open":36.19,"high":36.27,"low":35.78,"close":35.91,"volume":57733,"rsi_14":83.33,"sma_20":34.67,"sma_60":33.98,"sma_120":33.19},{"date":"2026-06-09","open":36.15,"high":37.24,"low":36.15,"close":36.82,"volume":71485,"rsi_14":86.45,"sma_20":34.82,"sma_60":34.05,"sma_120":33.24},{"date":"2026-06-10","open":37.01,"high":37.79,"low":36.88,"close":37.2,"volume":110101,"rsi_14":86.19,"sma_20":34.98,"sma_60":34.12,"sma_120":33.3},{"date":"2026-06-11","open":37.47,"high":37.47,"low":36.49,"close":36.59,"volume":97895,"rsi_14":74.98,"sma_20":35.15,"sma_60":34.19,"sma_120":33.35},{"date":"2026-06-12","open":36.8,"high":37.02,"low":36.66,"close":36.84,"volume":64238,"rsi_14":76.18,"sma_20":35.35,"sma_60":34.26,"sma_120":33.4},{"date":"2026-06-15","open":36.8,"high":36.89,"low":35.99,"close":36.09,"volume":63483,"rsi_14":66.23,"sma_20":35.54,"sma_60":34.32,"sma_120":33.45},{"date":"2026-06-16","open":36.16,"high":36.42,"low":35.75,"close":36.02,"volume":88587,"rsi_14":62.9,"sma_20":35.69,"sma_60":34.39,"sma_120":33.5},{"date":"2026-06-17","open":35.83,"high":35.83,"low":34.75,"close":34.93,"volume":113011,"rsi_14":56.43,"sma_20":35.79,"sma_60":34.43,"sma_120":33.55},{"date":"2026-06-18","open":35.0,"high":35.6,"low":35.0,"close":35.44,"volume":165813,"rsi_14":59.55,"sma_20":35.89,"sma_60":34.49,"sma_120":33.6},{"date":"2026-06-22","open":35.31,"high":35.64,"low":35.14,"close":35.19,"volume":74201,"rsi_14":57.67,"sma_20":35.96,"sma_60":34.54,"sma_120":33.64},{"date":"2026-06-23","open":35.15,"high":36.39,"low":35.15,"close":36.17,"volume":165965,"rsi_14":58.49,"sma_20":36.07,"sma_60":34.61,"sma_120":33.7},{"date":"2026-06-24","open":36.22,"high":36.57,"low":36.01,"close":36.46,"volume":95642,"rsi_14":61.95,"sma_20":36.19,"sma_60":34.68,"sma_120":33.75},{"date":"2026-06-25","open":36.56,"high":37.1,"low":36.12,"close":36.4,"volume":82462,"rsi_14":54.62,"sma_20":36.29,"sma_60":34.76,"sma_120":33.8},{"date":"2026-06-26","open":36.55,"high":37.27,"low":36.3,"close":37.26,"volume":398509,"rsi_14":58.99,"sma_20":36.44,"sma_60":34.84,"sma_120":33.85},{"date":"2026-06-29","open":37.47,"high":37.47,"low":36.65,"close":37.12,"volume":95839,"rsi_14":58.04,"sma_20":36.6,"sma_60":34.93,"sma_120":33.9},{"date":"2026-06-30","open":36.96,"high":37.13,"low":36.62,"close":36.78,"volume":86931,"rsi_14":49.55,"sma_20":36.74,"sma_60":35.0,"sma_120":33.95},{"date":"2026-07-01","open":36.61,"high":37.09,"low":36.48,"close":36.84,"volume":80549,"rsi_14":47.19,"sma_20":36.83,"sma_60":35.07,"sma_120":33.99},{"date":"2026-07-02","open":36.76,"high":37.18,"low":36.73,"close":36.98,"volume":68149,"rsi_14":52.9,"sma_20":36.95,"sma_60":35.14,"sma_120":34.04},{"date":"2026-07-06","open":36.81,"high":36.9,"low":36.06,"close":36.11,"volume":111136,"rsi_14":44.07,"sma_20":36.96,"sma_60":35.19,"sma_120":34.08},{"date":"2026-07-07","open":36.34,"high":37.17,"low":35.94,"close":36.01,"volume":139697,"rsi_14":49.24,"sma_20":36.96,"sma_60":35.24,"sma_120":34.12},{"date":"2026-07-08","open":36.13,"high":36.4,"low":35.26,"close":35.28,"volume":146244,"rsi_14":44.55,"sma_20":36.93,"sma_60":35.27,"sma_120":34.16},{"date":"2026-07-09","open":35.55,"high":35.7,"low":35.24,"close":35.32,"volume":65872,"rsi_14":53.11,"sma_20":36.85,"sma_60":35.3,"sma_120":34.2},{"date":"2026-07-10","open":35.36,"high":35.65,"low":35.01,"close":35.55,"volume":62302,"rsi_14":51.11,"sma_20":36.77,"sma_60":35.34,"sma_120":34.24},{"date":"2026-07-13","open":35.54,"high":36.12,"low":35.53,"close":35.7,"volume":77588,"rsi_14":54.85,"sma_20":36.72,"sma_60":35.38,"sma_120":34.28},{"date":"2026-07-14","open":35.9,"high":35.94,"low":35.64,"close":35.66,"volume":96699,"rsi_14":44.01,"sma_20":36.67,"sma_60":35.43,"sma_120":34.32},{"date":"2026-07-15","open":35.53,"high":36.33,"low":35.31,"close":35.53,"volume":97103,"rsi_14":32.89,"sma_20":36.61,"sma_60":35.45,"sma_120":34.35},{"date":"2026-07-16","open":35.69,"high":36.79,"low":35.69,"close":36.59,"volume":78745,"rsi_14":46.68,"sma_20":36.61,"sma_60":35.49,"sma_120":34.39},{"date":"2026-07-17","open":36.7,"high":37.16,"low":36.26,"close":36.65,"volume":105269,"rsi_14":37.08,"sma_20":36.66,"sma_60":35.53,"sma_120":34.44},{"date":"2026-07-20","open":36.35,"high":36.57,"low":36.16,"close":36.31,"volume":73964,"rsi_14":35.44,"sma_20":36.68,"sma_60":35.58,"sma_120":34.48},{"date":"2026-07-21","open":36.03,"high":36.27,"low":35.91,"close":36.27,"volume":113005,"rsi_14":37.74,"sma_20":36.7,"sma_60":35.61,"sma_120":34.51},{"date":"2026-07-22","open":36.5,"high":36.74,"low":35.79,"close":35.79,"volume":109213,"rsi_14":33.53,"sma_20":36.65,"sma_60":35.63,"sma_120":34.54},{"date":"2026-07-23","open":35.44,"high":35.8,"low":35.27,"close":35.27,"volume":89228,"rsi_14":28.62,"sma_20":36.56,"sma_60":35.64,"sma_120":34.57},{"date":"2026-07-24","open":35.41,"high":35.85,"low":35.25,"close":35.68,"volume":56778,"rsi_14":39.8,"sma_20":36.5,"sma_60":35.66,"sma_120":34.6},{"date":"2026-07-27","open":36.14,"high":36.14,"low":35.26,"close":36.03,"volume":42149,"rsi_14":44.29,"sma_20":36.4,"sma_60":35.69,"sma_120":34.63},{"date":"2026-07-28","open":36.28,"high":36.28,"low":35.42,"close":35.47,"volume":55035,"rsi_14":46.37,"sma_20":36.29,"sma_60":35.71,"sma_120":34.66},{"date":"2026-07-29","open":35.87,"high":35.87,"low":34.85,"close":34.95,"volume":59672,"rsi_14":40.98,"sma_20":36.17,"sma_60":35.72,"sma_120":34.68},{"date":"2026-07-30","open":35.07,"high":35.07,"low":34.09,"close":34.66,"volume":74896,"rsi_14":36.91,"sma_20":36.03,"sma_60":35.73,"sma_120":34.7},{"date":"2026-07-31","open":34.61,"high":34.75,"low":34.02,"close":34.07,"volume":86354,"rsi_14":31.65,"sma_20":35.85,"sma_60":35.72,"sma_120":34.72},{"date":"2026-08-03","open":34.14,"high":34.94,"low":33.99,"close":34.32,"volume":102016,"rsi_14":34.41,"sma_20":35.73,"sma_60":35.73,"sma_120":34.8},{"date":"2026-08-04","open":34.02,"high":34.17,"low":33.5,"close":34.14,"volume":97606,"rsi_14":37.7,"sma_20":35.61,"sma_60":35.72,"sma_120":34.79},{"date":"2026-08-05","open":33.9,"high":34.26,"low":33.25,"close":33.63,"volume":134481,"rsi_14":20.94,"sma_20":35.5,"sma_60":35.7,"sma_120":34.79},{"date":"2026-08-06","open":33.73,"high":34.02,"low":33.25,"close":33.8,"volume":126801,"rsi_14":22.8,"sma_20":35.39,"sma_60":35.69,"sma_120":34.78},{"date":"2026-08-07","open":33.35,"high":34.09,"low":32.76,"close":34.01,"volume":106565,"rsi_14":28.35,"sma_20":35.29,"sma_60":35.68,"sma_120":34.78},{"date":"2026-08-10","open":34.13,"high":34.25,"low":33.11,"close":33.93,"volume":155151,"rsi_14":26.83,"sma_20":35.16,"sma_60":35.68,"sma_120":34.77},{"date":"2026-08-11","open":33.87,"high":34.62,"low":33.77,"close":34.51,"volume":109579,"rsi_14":37.74,"sma_20":35.08,"sma_60":35.7,"sma_120":34.77},{"date":"2026-08-12","open":34.55,"high":35.12,"low":33.76,"close":34.4,"volume":177237,"rsi_14":40.96,"sma_20":35.02,"sma_60":35.72,"sma_120":34.76},{"date":"2026-08-13","open":34.48,"high":35.08,"low":34.48,"close":35.0,"volume":106791},{"date":"2026-08-14","open":34.96,"high":35.36,"low":34.66,"close":34.8,"volume":150175,"rsi_14":37.32,"sma_20":34.85,"sma_60":35.77,"sma_120":34.76},{"date":"2026-08-17","open":34.62,"high":35.0,"low":34.13,"close":34.27,"volume":90453,"rsi_14":37.79,"sma_20":34.75,"sma_60":35.77,"sma_120":34.77},{"date":"2026-08-18","open":34.45,"high":34.54,"low":34.0,"close":34.01,"volume":92517,"rsi_14":39.87,"sma_20":34.64,"sma_60":35.77,"sma_120":34.76},{"date":"2026-08-19","open":34.11,"high":34.48,"low":34.06,"close":34.22,"volume":61527,"rsi_14":45.09,"sma_20":34.56,"sma_60":35.76,"sma_120":34.77},{"date":"2026-08-20","open":34.03,"high":34.48,"low":33.75,"close":34.02,"volume":78236,"rsi_14":49.39,"sma_20":34.5,"sma_60":35.75,"sma_120":34.77},{"date":"2026-08-21","open":33.99,"high":34.16,"low":33.63,"close":33.72,"volume":61197,"rsi_14":42.65,"sma_20":34.4,"sma_60":35.73,"sma_120":34.76},{"date":"2026-08-24","open":33.88,"high":34.25,"low":33.78,"close":34.14,"volume":88856,"rsi_14":50.34,"sma_20":34.3,"sma_60":35.72,"sma_120":34.76},{"date":"2026-08-25","open":34.28,"high":34.28,"low":33.84,"close":34.13,"volume":57528,"rsi_14":56.44,"sma_20":34.24,"sma_60":35.71,"sma_120":34.75},{"date":"2026-08-26","open":34.28,"high":34.28,"low":33.64,"close":33.68,"volume":70439},{"date":"2026-08-27","open":33.42,"high":33.62,"low":33.17,"close":33.45,"volume":61230,"rsi_14":43.3,"sma_20":34.11,"sma_60":35.66,"sma_120":34.74},{"date":"2026-08-28","open":33.5,"high":33.67,"low":33.2,"close":33.27,"volume":71757,"rsi_14":42.29,"sma_20":34.07,"sma_60":35.62,"sma_120":34.73},{"date":"2026-08-31","open":33.09,"high":33.09,"low":32.58,"close":32.61,"volume":140387,"rsi_14":28.47,"sma_20":33.99,"sma_60":35.56,"sma_120":34.71},{"date":"2026-09-01","open":32.62,"high":33.0,"low":32.41,"close":32.75,"volume":121224,"rsi_14":31.21,"sma_20":33.92,"sma_60":35.5,"sma_120":34.71},{"date":"2026-09-02","open":32.92,"high":32.95,"low":32.55,"close":32.64,"volume":119298},{"date":"2026-09-03","open":32.94,"high":32.94,"low":32.42,"close":32.5,"volume":128251,"rsi_14":19.74,"sma_20":33.8,"sma_60":35.35,"sma_120":34.7},{"date":"2026-09-04","open":32.5,"high":32.91,"low":32.31,"close":32.52,"volume":102779,"rsi_14":23.72,"sma_20":33.73,"sma_60":35.26,"sma_120":34.69},{"date":"2026-09-08","open":32.59,"high":32.59,"low":32.22,"close":32.55,"volume":178916,"rsi_14":26.45,"sma_20":33.66,"sma_60":35.18,"sma_120":34.69},{"date":"2026-09-09","open":32.6,"high":32.66,"low":31.59,"close":31.85,"volume":115072,"rsi_14":16.99,"sma_20":33.53,"sma_60":35.09,"sma_120":34.67},{"date":"2026-09-10","open":32.28,"high":32.28,"low":31.51,"close":31.66,"volume":121061},{"date":"2026-09-11","open":31.7,"high":32.11,"low":31.17,"close":31.27,"volume":81828,"rsi_14":16.62,"sma_20":33.2,"sma_60":34.92,"sma_120":34.65},{"date":"2026-09-14","open":31.45,"high":31.72,"low":31.01,"close":31.14,"volume":108041,"rsi_14":5.62,"sma_20":33.02,"sma_60":34.84,"sma_120":34.64},{"date":"2026-09-15","open":31.06,"high":31.38,"low":30.56,"close":30.72,"volume":149088},{"date":"2026-09-16","open":30.86,"high":31.07,"low":30.0,"close":30.33,"volume":188351,"rsi_14":5.09,"sma_20":32.66,"sma_60":34.67,"sma_120":34.6},{"date":"2026-09-17","open":30.59,"high":30.68,"low":30.21,"close":30.31,"volume":151575,"rsi_14":5.4,"sma_20":32.46,"sma_60":34.56,"sma_120":34.58},{"date":"2026-09-18","open":30.19,"high":30.39,"low":29.89,"close":30.24,"volume":272532,"rsi_14":5.57,"sma_20":32.27,"sma_60":34.44,"sma_120":34.56},{"date":"2026-09-21","open":30.27,"high":30.45,"low":29.84,"close":30.23,"volume":184833,"rsi_14":6.88,"sma_20":32.1,"sma_60":34.33,"sma_120":34.54},{"date":"2026-09-22","open":30.37,"high":30.37,"low":30.09,"close":30.23,"volume":143636},{"date":"2026-09-23","open":30.0,"high":30.13,"low":29.66,"close":29.79,"volume":126790,"rsi_14":1.68,"sma_20":31.69,"sma_60":34.07,"sma_120":34.5},{"date":"2026-09-24","open":30.08,"high":30.08,"low":29.43,"close":29.85,"volume":178107,"rsi_14":2.99,"sma_20":31.49,"sma_60":33.95,"sma_120":34.47},{"date":"2026-09-25","open":29.89,"high":30.12,"low":29.43,"close":30.0,"volume":137960,"rsi_14":8.0,"sma_20":31.32,"sma_60":33.82,"sma_120":34.45},{"date":"2026-09-28","open":29.4,"high":29.87,"low":29.31,"close":29.61,"volume":155988},{"date":"2026-09-29","open":29.44,"high":29.85,"low":29.22,"close":29.56,"volume":142061,"rsi_14":16.47,"sma_20":31.05,"sma_60":33.59,"sma_120":34.39},{"date":"2026-09-30","open":29.64,"high":29.79,"low":29.23,"close":29.48,"volume":144740,"rsi_14":17.28,"sma_20":30.91,"sma_60":33.48,"sma_120":34.36},{"date":"2026-10-01","open":29.51,"high":30.1,"low":28.88,"close":29.39,"volume":153124,"rsi_14":20.1,"sma_20":30.78,"sma_60":33.38,"sma_120":34.33},{"date":"2026-10-02","open":29.48,"high":29.85,"low":29.33,"close":29.56,"volume":180837,"rsi_14":27.52,"sma_20":30.66,"sma_60":33.29,"sma_120":34.3},{"date":"2026-10-05","open":29.47,"high":29.47,"low":28.92,"close":28.96,"volume":157411,"rsi_14":25.21,"sma_20":30.51,"sma_60":33.18,"sma_120":34.26},{"date":"2026-10-06","open":29.2,"high":29.42,"low":28.89,"close":29.31,"volume":98629,"rsi_14":39.74,"sma_20":30.38,"sma_60":33.07,"sma_120":34.23},{"date":"2026-10-07","open":29.25,"high":29.42,"low":28.91,"close":28.99,"volume":94482,"rsi_14":36.05,"sma_20":30.27,"sma_60":32.96,"sma_120":34.19},{"date":"2026-10-08","open":29.03,"high":29.15,"low":28.65,"close":29.13,"volume":95107,"rsi_14":40.15,"sma_20":30.17,"sma_60":32.86,"sma_120":34.15},{"date":"2026-10-09","open":29.35,"high":29.73,"low":28.93,"close":29.4,"volume":268046,"rsi_14":46.31,"sma_20":30.11,"sma_60":32.75,"sma_120":34.12},{"date":"2026-10-12","open":29.31,"high":29.64,"low":29.07,"close":29.49,"volume":118926,"rsi_14":47.71,"sma_20":30.06,"sma_60":32.64,"sma_120":34.09},{"date":"2026-10-13","open":29.81,"high":29.81,"low":29.11,"close":29.11,"volume":107274,"rsi_14":48.83,"sma_20":30.01,"sma_60":32.53,"sma_120":34.05},{"date":"2026-10-14","open":28.99,"high":29.04,"low":28.61,"close":28.85,"volume":143174,"rsi_14":43.34,"sma_20":29.96,"sma_60":32.42,"sma_120":34.01},{"date":"2026-10-15","open":29.34,"high":29.72,"low":29.06,"close":29.14,"volume":156106,"rsi_14":37.04,"sma_20":29.9,"sma_60":32.31,"sma_120":33.97},{"date":"2026-10-16","open":29.2,"high":29.71,"low":29.19,"close":29.49,"volume":106213,"rsi_14":39.97,"sma_20":29.87,"sma_60":32.21,"sma_120":33.93},{"date":"2026-10-19","open":29.35,"high":29.35,"low":28.89,"close":28.99,"volume":142510,"rsi_14":35.46,"sma_20":29.8,"sma_60":32.1,"sma_120":33.88},{"date":"2026-10-20","open":29.17,"high":29.84,"low":29.17,"close":29.5,"volume":119582,"rsi_14":43.64,"sma_20":29.77,"sma_60":31.99,"sma_120":33.84},{"date":"2026-10-21","open":29.55,"high":29.55,"low":28.69,"close":28.83,"volume":144881,"rsi_14":38.0,"sma_20":29.72,"sma_60":31.88,"sma_120":33.79},{"date":"2026-10-22","open":29.31,"high":29.61,"low":28.88,"close":29.51,"volume":129158,"rsi_14":44.04,"sma_20":29.7,"sma_60":31.79,"sma_120":33.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":18.53,"pbr":3.58,"ttm_eps":null,"close":31.5737},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":20.5,"pbr":4.2,"ttm_eps":null,"close":36.5898},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":21.54,"pbr":4.01,"ttm_eps":null,"close":34.3332},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":22.21,"pbr":3.87,"ttm_eps":null,"close":32.4292},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":18.17,"pbr":3.8,"ttm_eps":null,"close":31.2461},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":19.02,"pbr":3.67,"ttm_eps":null,"close":29.6707},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":20.08,"pbr":3.81,"ttm_eps":null,"close":29.9259},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":21.57,"pbr":4.09,"ttm_eps":null,"close":31.4935},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":25.9,"pbr":4.87,"ttm_eps":null,"close":36.7793}],"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":"Saul Centers Inc","phase":"above-fold","symbol_resolved":true}