{"status":"ok","report":{"price_analysis":{"current":37.04,"change_1d":-0.7,"change_7d":-0.2,"change_30d":3.8,"high_30d":37.73,"low_30d":34.3,"position_in_range":80.0,"support":34.64,"resistance":37.39},"summary":"Brookfield Infrastructure Partners LP(BIP)은 Utilities 섹터 US 시장 종목입니다, 시가총액 169.41억. 현재가 $37.02, 전일 대비 -0.7%, 30일 +3.8%. PER 23.4배 / ROE 11.0%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 23.4배입니다. ROE 11.0%입니다. 시가총액 169.41억. 매출 250.62억, 영업이익 62.04억.","grade":"B","comment":"PER 23.43배, ROE 10.99%","per":23.44,"pbr":3.17,"roe":10.99,"eps":1.5799999999999998,"revenue":25062000000.0,"operating_income":6204000000.0,"net_income":405000000.0,"market_cap":16949763280,"profit_margin":1.62,"roa":0.05,"operating_margin":24.75,"gross_margin":24.53,"debt_ratio":12.90177736202058,"total_assets":121948000000.0,"total_equity":0.0,"total_debt":62465000000.0,"dividend_yield":4.84,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 56.8로 중립 구간입니다. MACD(0.11)가 시그널선(0.02)을 상회합니다(골든크로스). SMA20 37, SMA60 37 — 혼조세입니다. 볼린저밴드 35~38 (현재 위치 65%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":56.84380032206118,"macd":0.1080366945368425,"macd_signal":0.021818990603283565,"sma_20":36.5945,"sma_60":37.37283333333333,"bb_upper":38.03211573447149,"bb_lower":35.156884265528504,"atr_14":0.8968857142857141},"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 23.43x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":46,"summary":"매출 +2.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.9,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-7.0,"unit":"%","percentile":37,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 11.0%","metrics":[{"name":"ROE","value":10.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":24.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":63,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":56.8,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":3.8,"unit":"%","percentile":61,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":67,"summary":"유동비율 5.0x","metrics":[{"name":"유동비율","value":5.01,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"이자보상배율","value":5.8,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 23.43x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +2.9%"},"profitability":{"grade":"C","reason":"ROE 11.0%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":10.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"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":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":24.53,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":24.75,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":1.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 5개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":23.44,"current_pbr":3.17,"per_5y_high":645.92,"per_5y_low":22.82,"per_5y_avg":154.23,"per_percentile":11.1,"pbr_5y_high":2.98,"pbr_5y_low":1.99,"pbr_5y_avg":2.59,"pbr_percentile":100.0,"per_5y_median":52.4,"pbr_5y_median":2.68,"history":[{"quarter":"2024-Q2","per":52.17,"pbr":1.99},{"quarter":"2024-Q3","per":263.8,"pbr":2.7},{"quarter":"2024-Q4","per":79.92,"pbr":2.45},{"quarter":"2025-Q1","per":188.61,"pbr":2.38},{"quarter":"2025-Q2","per":645.92,"pbr":2.83},{"quarter":"2025-Q3","per":45.91,"pbr":2.66},{"quarter":"2025-Q4","per":36.53,"pbr":2.7},{"quarter":"2026-Q1","per":52.4,"pbr":2.98},{"quarter":"2026-Q2","per":22.82,"pbr":null},{"quarter":"현재","per":23.44,"pbr":3.17}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":25.1446,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":32.5141,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":29.8402,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":28.3463,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":32.2962,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":30.7623,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":32.8797,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":34.5843,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":36.056,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"UTILITIES - DIVERSIFIED"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":52.17,"eps":0.482,"close":25.14,"source":"reported"},{"date":"2024-07","per":60.04,"eps":0.482,"close":28.94,"source":"reported"},{"date":"2024-08","per":61.89,"eps":0.482,"close":29.83,"source":"reported"},{"date":"2024-09","per":263.8,"eps":0.1233,"close":32.51,"source":"reported"},{"date":"2024-10","per":257.78,"eps":0.1233,"close":31.77,"source":"reported"},{"date":"2024-11","per":266.32,"eps":0.1233,"close":32.83,"source":"reported"},{"date":"2024-12","per":79.92,"eps":0.3734,"close":29.84,"source":"reported"},{"date":"2025-01","per":82.48,"eps":0.3734,"close":30.8,"source":"reported"},{"date":"2025-02","per":80.84,"eps":0.3734,"close":30.18,"source":"reported"},{"date":"2025-03","per":188.61,"eps":0.1503,"close":28.35,"source":"reported"},{"date":"2025-04","per":190.0,"eps":0.1503,"close":28.56,"source":"reported"},{"date":"2025-05","per":212.39,"eps":0.1503,"close":31.92,"source":"reported"},{"date":"2025-06","per":645.92,"eps":0.05,"close":32.3,"source":"reported"},{"date":"2025-07","per":575.76,"eps":0.05,"close":28.79,"source":"reported"},{"date":"2025-08","per":588.31,"eps":0.05,"close":29.42,"source":"reported"},{"date":"2025-09","per":45.91,"eps":0.67,"close":30.76,"source":"reported"},{"date":"2025-10","per":47.7,"eps":0.67,"close":31.96,"source":"reported"},{"date":"2025-11","per":50.98,"eps":0.67,"close":34.16,"source":"reported"},{"date":"2025-12","per":36.53,"eps":0.9,"close":32.88,"source":"reported"},{"date":"2026-01","per":38.02,"eps":0.9,"close":34.21,"source":"reported"},{"date":"2026-02","per":41.53,"eps":0.9,"close":37.38,"source":"reported"},{"date":"2026-03","per":52.4,"eps":0.66,"close":34.58,"source":"reported"},{"date":"2026-04","per":52.01,"eps":0.66,"close":34.33,"source":"reported"},{"date":"2026-05","per":57.3,"eps":0.66,"close":37.82,"source":"reported"},{"date":"2026-06","per":22.82,"eps":1.58,"close":36.06,"source":"reported"},{"date":"2026-07","per":26.12,"eps":1.58,"close":41.26,"source":"reported"},{"date":"2026-08","per":23.92,"eps":1.58,"close":37.8,"source":"reported"},{"date":"2026-09","per":22.5,"eps":1.58,"close":35.55,"source":"reported"},{"date":"2026-10","per":23.43,"eps":1.58,"close":37.02,"source":"reported"}],"trailing_per_history_meta":{"avg":143.01,"std":174.04,"upper_1sd":317.05,"lower_1sd":0.0,"current":23.43,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.84,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":47,"summary":"배당성향 113%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":113.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"부채비율","value":12.9,"unit":"%","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.84,"summary":"배당수익률 4.84%","metrics":[{"name":"배당수익률","value":4.84,"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":"23.4배"},{"label":"PBR","value":"3.2배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"11.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:24.944989+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":43.97,"pbr":3.19,"roe":0.10992978936810431,"dividend_yield":4.84,"eps":0.89,"revenue":6482000000.0,"operating_income":1476000000.0,"net_income":62000000.0,"market_cap":17070020000.0,"profit_margin":0.009564949089787103,"operating_margin":0.2277074976858994,"roa":0.0005084134221143438,"gross_margin":0.2452946621413144,"total_equity":0.0,"total_assets":121948000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":40.78,"pbr":2.993,"roe":-0.01608980355472404,"dividend_yield":4.96,"eps":-0.2,"revenue":6301000000.0,"operating_income":1587000000.0,"net_income":-86000000.0,"market_cap":17070020000.0,"profit_margin":-0.013648627202031423,"operating_margin":0.2518647833677194,"roa":-0.0006907131211398372,"gross_margin":0.2691636248214569,"total_equity":5345000000.0,"total_assets":124509000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03898184407262371,"dividend_yield":null,"eps":0.45,"revenue":6304000000.0,"operating_income":1689000000.0,"net_income":219000000.0,"market_cap":null,"profit_margin":0.03473984771573604,"operating_margin":0.2679251269035533,"roa":0.0017089348419820523,"gross_margin":0.28600888324873097,"total_equity":5618000000.0,"total_assets":128150000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03937007874015748,"dividend_yield":null,"eps":0.44,"revenue":5975000000.0,"operating_income":1452000000.0,"net_income":210000000.0,"market_cap":null,"profit_margin":0.035146443514644354,"operating_margin":0.24301255230125524,"roa":0.0016894745734076701,"gross_margin":0.2609205020920502,"total_equity":5334000000.0,"total_assets":124299000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01404974368710841,"dividend_yield":null,"eps":-0.03,"revenue":5429000000.0,"operating_income":1326000000.0,"net_income":74000000.0,"market_cap":null,"profit_margin":0.01363050285503776,"operating_margin":0.24424387548351445,"roa":0.0006808291394871701,"gross_margin":0.2641370418124885,"total_equity":5267000000.0,"total_assets":108691000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.004724695620570598,"dividend_yield":null,"eps":0.04,"revenue":5392000000.0,"operating_income":1331000000.0,"net_income":26000000.0,"market_cap":null,"profit_margin":0.004821958456973294,"operating_margin":0.24684718100890207,"roa":0.00025083208721238725,"gross_margin":0.26483679525222553,"total_equity":5503000000.0,"total_assets":103655000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.033084311632870865,"dividend_yield":null,"eps":0.22,"revenue":5444000000.0,"operating_income":1350000000.0,"net_income":186000000.0,"market_cap":null,"profit_margin":0.03416605437178545,"operating_margin":0.24797942689199118,"roa":0.0017783726933741275,"gross_margin":0.26689933872152827,"total_equity":5622000000.0,"total_assets":104590000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01313185824788631,"dividend_yield":null,"eps":-0.18,"revenue":5270000000.0,"operating_income":1260000000.0,"net_income":-73000000.0,"market_cap":null,"profit_margin":-0.013851992409867172,"operating_margin":0.23908918406072105,"roa":-0.0006936262399756755,"gross_margin":0.26053130929791274,"total_equity":5559000000.0,"total_assets":105244000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0060178817056396145,"dividend_yield":null,"eps":0.07029053420805999,"revenue":5138000000.0,"operating_income":1171000000.0,"net_income":35000000.0,"market_cap":null,"profit_margin":0.006811989100817439,"operating_margin":0.22790969248734916,"roa":0.00034690560202989333,"gross_margin":0.24581549240949785,"total_equity":5816000000.0,"total_assets":100892000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02154605263157895,"dividend_yield":null,"eps":0.26308742803588164,"revenue":5187000000.0,"operating_income":1177000000.0,"net_income":131000000.0,"market_cap":null,"profit_margin":0.025255446308077887,"operating_margin":0.22691343743975323,"roa":0.0012686422622506296,"gross_margin":0.24561403508771928,"total_equity":6080000000.0,"total_assets":103260000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.002404231447347331,"dividend_yield":null,"eps":-0.030124514660597138,"revenue":4970000000.0,"operating_income":1292000000.0,"net_income":-15000000.0,"market_cap":null,"profit_margin":-0.0030181086519114686,"operating_margin":0.2599597585513079,"roa":-0.000148833148118749,"gross_margin":0.2802816901408451,"total_equity":6239000000.0,"total_assets":100784000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.014100126742712294,"dividend_yield":null,"eps":0.17873878698620968,"revenue":4487000000.0,"operating_income":1000000000.0,"net_income":89000000.0,"market_cap":null,"profit_margin":0.019835079117450412,"operating_margin":0.22286605749944283,"roa":0.0009105977204362684,"gross_margin":0.24582126142188546,"total_equity":6312000000.0,"total_assets":97738000000.0}],"current_price":37.04,"change_pct":-0.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":34.16},{"date":"2016-10-25","close":34.11},{"date":"2016-10-26","close":34.18},{"date":"2016-10-27","close":34.16},{"date":"2016-10-28","close":33.88},{"date":"2016-10-31","close":33.83},{"date":"2016-11-01","close":33.29},{"date":"2016-11-02","close":32.93},{"date":"2016-11-03","close":33.21},{"date":"2016-11-04","close":32.08},{"date":"2016-11-07","close":33.44},{"date":"2016-11-08","close":33.71},{"date":"2016-11-09","close":33.98},{"date":"2016-11-10","close":32.48},{"date":"2016-11-11","close":32.27},{"date":"2016-11-14","close":31.16},{"date":"2016-11-15","close":31.76},{"date":"2016-11-16","close":31.92},{"date":"2016-11-17","close":32.11},{"date":"2016-11-18","close":32.22},{"date":"2016-11-21","close":33.02},{"date":"2016-11-22","close":32.99},{"date":"2016-11-23","close":33.05},{"date":"2016-11-25","close":33.04},{"date":"2016-11-28","close":32.81},{"date":"2016-11-29","close":31.69},{"date":"2016-11-30","close":31.5},{"date":"2016-12-01","close":31.86},{"date":"2016-12-02","close":32.0},{"date":"2016-12-05","close":31.99},{"date":"2016-12-06","close":32.04},{"date":"2016-12-07","close":32.46},{"date":"2016-12-08","close":32.68},{"date":"2016-12-09","close":32.73},{"date":"2016-12-12","close":32.69},{"date":"2016-12-13","close":32.47},{"date":"2016-12-14","close":32.27},{"date":"2016-12-15","close":32.35},{"date":"2016-12-16","close":33.19},{"date":"2016-12-19","close":33.4},{"date":"2016-12-20","close":33.22},{"date":"2016-12-21","close":33.17},{"date":"2016-12-22","close":33.48},{"date":"2016-12-23","close":33.58},{"date":"2016-12-27","close":33.38},{"date":"2016-12-28","close":33.16},{"date":"2016-12-29","close":33.36},{"date":"2016-12-30","close":33.47},{"date":"2017-01-03","close":33.44},{"date":"2017-01-04","close":33.99},{"date":"2017-01-05","close":34.29},{"date":"2017-01-06","close":34.61},{"date":"2017-01-09","close":34.25},{"date":"2017-01-10","close":34.08},{"date":"2017-01-11","close":34.32},{"date":"2017-01-12","close":34.38},{"date":"2017-01-13","close":34.62},{"date":"2017-01-17","close":35.81},{"date":"2017-01-18","close":35.42},{"date":"2017-01-19","close":35.47},{"date":"2017-01-20","close":35.51},{"date":"2017-01-23","close":35.0},{"date":"2017-01-24","close":35.63},{"date":"2017-01-25","close":35.8},{"date":"2017-01-26","close":35.44},{"date":"2017-01-27","close":35.58},{"date":"2017-01-30","close":34.44},{"date":"2017-01-31","close":34.95},{"date":"2017-02-01","close":34.63},{"date":"2017-02-02","close":34.61},{"date":"2017-02-03","close":35.31},{"date":"2017-02-06","close":35.03},{"date":"2017-02-07","close":35.31},{"date":"2017-02-08","close":35.69},{"date":"2017-02-09","close":36.51},{"date":"2017-02-10","close":36.06},{"date":"2017-02-13","close":36.48},{"date":"2017-02-14","close":36.65},{"date":"2017-02-15","close":36.67},{"date":"2017-02-16","close":36.33},{"date":"2017-02-17","close":36.27},{"date":"2017-02-21","close":37.05},{"date":"2017-02-22","close":36.75},{"date":"2017-02-23","close":36.91},{"date":"2017-02-24","close":36.48},{"date":"2017-02-27","close":36.62},{"date":"2017-02-28","close":36.08},{"date":"2017-03-01","close":36.0},{"date":"2017-03-02","close":35.64},{"date":"2017-03-03","close":35.82},{"date":"2017-03-06","close":35.52},{"date":"2017-03-07","close":35.54},{"date":"2017-03-08","close":35.5},{"date":"2017-03-09","close":35.56},{"date":"2017-03-10","close":35.89},{"date":"2017-03-13","close":36.22},{"date":"2017-03-14","close":36.23},{"date":"2017-03-15","close":36.56},{"date":"2017-03-16","close":36.72},{"date":"2017-03-17","close":36.75},{"date":"2017-03-20","close":36.75},{"date":"2017-03-21","close":36.98},{"date":"2017-03-22","close":37.64},{"date":"2017-03-23","close":37.58},{"date":"2017-03-24","close":38.29},{"date":"2017-03-27","close":38.64},{"date":"2017-03-28","close":38.78},{"date":"2017-03-29","close":38.93},{"date":"2017-03-30","close":38.68},{"date":"2017-03-31","close":38.67},{"date":"2017-04-03","close":38.53},{"date":"2017-04-04","close":38.34},{"date":"2017-04-05","close":38.28},{"date":"2017-04-06","close":38.07},{"date":"2017-04-07","close":37.99},{"date":"2017-04-10","close":38.36},{"date":"2017-04-11","close":38.49},{"date":"2017-04-12","close":38.89},{"date":"2017-04-13","close":39.09},{"date":"2017-04-17","close":39.42},{"date":"2017-04-18","close":38.8},{"date":"2017-04-19","close":38.51},{"date":"2017-04-20","close":38.52},{"date":"2017-04-21","close":38.57},{"date":"2017-04-24","close":39.34},{"date":"2017-04-25","close":39.62},{"date":"2017-04-26","close":39.12},{"date":"2017-04-27","close":39.11},{"date":"2017-04-28","close":39.37},{"date":"2017-05-01","close":39.3},{"date":"2017-05-02","close":39.35},{"date":"2017-05-03","close":39.14},{"date":"2017-05-04","close":38.91},{"date":"2017-05-05","close":40.08},{"date":"2017-05-08","close":40.0},{"date":"2017-05-09","close":39.68},{"date":"2017-05-10","close":39.63},{"date":"2017-05-11","close":39.45},{"date":"2017-05-12","close":39.87},{"date":"2017-05-15","close":40.36},{"date":"2017-05-16","close":40.47},{"date":"2017-05-17","close":39.52},{"date":"2017-05-18","close":39.01},{"date":"2017-05-19","close":39.61},{"date":"2017-05-22","close":40.08},{"date":"2017-05-23","close":40.06},{"date":"2017-05-24","close":40.55},{"date":"2017-05-25","close":40.23},{"date":"2017-05-26","close":40.1},{"date":"2017-05-30","close":40.25},{"date":"2017-05-31","close":40.5},{"date":"2017-06-01","close":40.91},{"date":"2017-06-02","close":40.8},{"date":"2017-06-05","close":40.55},{"date":"2017-06-06","close":40.45},{"date":"2017-06-07","close":40.15},{"date":"2017-06-08","close":40.09},{"date":"2017-06-09","close":40.15},{"date":"2017-06-12","close":39.8},{"date":"2017-06-13","close":39.89},{"date":"2017-06-14","close":39.43},{"date":"2017-06-15","close":39.73},{"date":"2017-06-16","close":40.24},{"date":"2017-06-19","close":40.85},{"date":"2017-06-20","close":40.51},{"date":"2017-06-21","close":40.39},{"date":"2017-06-22","close":40.63},{"date":"2017-06-23","close":40.91},{"date":"2017-06-26","close":41.05},{"date":"2017-06-27","close":41.04},{"date":"2017-06-28","close":41.12},{"date":"2017-06-29","close":40.98},{"date":"2017-06-30","close":40.91},{"date":"2017-07-03","close":41.17},{"date":"2017-07-05","close":41.43},{"date":"2017-07-06","close":40.66},{"date":"2017-07-07","close":40.38},{"date":"2017-07-10","close":40.28},{"date":"2017-07-11","close":40.1},{"date":"2017-07-12","close":40.53},{"date":"2017-07-13","close":40.2},{"date":"2017-07-14","close":40.38},{"date":"2017-07-17","close":39.97},{"date":"2017-07-18","close":39.76},{"date":"2017-07-19","close":39.79},{"date":"2017-07-20","close":40.28},{"date":"2017-07-21","close":40.44},{"date":"2017-07-24","close":40.53},{"date":"2017-07-25","close":40.55},{"date":"2017-07-26","close":40.63},{"date":"2017-07-27","close":40.37},{"date":"2017-07-28","close":40.27},{"date":"2017-07-31","close":40.46},{"date":"2017-08-01","close":40.78},{"date":"2017-08-02","close":40.92},{"date":"2017-08-03","close":40.25},{"date":"2017-08-04","close":40.25},{"date":"2017-08-07","close":41.55},{"date":"2017-08-08","close":43.09},{"date":"2017-08-09","close":43.29},{"date":"2017-08-10","close":42.45},{"date":"2017-08-11","close":42.51},{"date":"2017-08-14","close":43.25},{"date":"2017-08-15","close":43.69},{"date":"2017-08-16","close":44.26},{"date":"2017-08-17","close":44.03},{"date":"2017-08-18","close":44.2},{"date":"2017-08-21","close":44.64},{"date":"2017-08-22","close":44.25},{"date":"2017-08-23","close":43.94},{"date":"2017-08-24","close":43.79},{"date":"2017-08-25","close":43.79},{"date":"2017-08-28","close":43.77},{"date":"2017-08-29","close":43.63},{"date":"2017-08-30","close":43.66},{"date":"2017-08-31","close":44.13},{"date":"2017-09-01","close":43.4},{"date":"2017-09-05","close":43.12},{"date":"2017-09-06","close":42.31},{"date":"2017-09-07","close":42.64},{"date":"2017-09-08","close":43.35},{"date":"2017-09-11","close":43.84},{"date":"2017-09-12","close":41.79},{"date":"2017-09-13","close":41.58},{"date":"2017-09-14","close":42.1},{"date":"2017-09-15","close":42.13},{"date":"2017-09-18","close":43.72},{"date":"2017-09-19","close":43.66},{"date":"2017-09-20","close":43.54},{"date":"2017-09-21","close":42.8},{"date":"2017-09-22","close":42.6},{"date":"2017-09-25","close":42.95},{"date":"2017-09-26","close":42.97},{"date":"2017-09-27","close":43.0},{"date":"2017-09-28","close":42.95},{"date":"2017-09-29","close":43.14},{"date":"2017-10-02","close":42.34},{"date":"2017-10-03","close":42.72},{"date":"2017-10-04","close":43.12},{"date":"2017-10-05","close":43.05},{"date":"2017-10-06","close":43.09},{"date":"2017-10-09","close":42.98},{"date":"2017-10-10","close":42.98},{"date":"2017-10-11","close":43.21},{"date":"2017-10-12","close":42.98},{"date":"2017-10-13","close":43.17},{"date":"2017-10-16","close":43.63},{"date":"2017-10-17","close":43.57},{"date":"2017-10-18","close":44.31},{"date":"2017-10-19","close":43.6},{"date":"2017-10-20","close":43.52},{"date":"2017-10-23","close":43.23},{"date":"2017-10-24","close":43.19},{"date":"2017-10-25","close":42.6},{"date":"2017-10-26","close":42.38},{"date":"2017-10-27","close":42.5},{"date":"2017-10-30","close":42.47},{"date":"2017-10-31","close":42.37},{"date":"2017-11-01","close":42.48},{"date":"2017-11-02","close":42.22},{"date":"2017-11-03","close":42.3},{"date":"2017-11-06","close":43.19},{"date":"2017-11-07","close":43.29},{"date":"2017-11-08","close":43.59},{"date":"2017-11-09","close":43.45},{"date":"2017-11-10","close":43.47},{"date":"2017-11-13","close":43.77},{"date":"2017-11-14","close":43.78},{"date":"2017-11-15","close":43.68},{"date":"2017-11-16","close":44.06},{"date":"2017-11-17","close":43.94},{"date":"2017-11-20","close":43.28},{"date":"2017-11-21","close":43.17},{"date":"2017-11-22","close":43.33},{"date":"2017-11-24","close":43.31},{"date":"2017-11-27","close":43.9},{"date":"2017-11-28","close":43.94},{"date":"2017-11-29","close":43.77},{"date":"2017-11-30","close":42.84},{"date":"2017-12-01","close":43.56},{"date":"2017-12-04","close":43.66},{"date":"2017-12-05","close":43.85},{"date":"2017-12-06","close":43.91},{"date":"2017-12-07","close":43.99},{"date":"2017-12-08","close":43.97},{"date":"2017-12-11","close":43.88},{"date":"2017-12-12","close":44.05},{"date":"2017-12-13","close":44.65},{"date":"2017-12-14","close":45.0},{"date":"2017-12-15","close":44.38},{"date":"2017-12-18","close":44.17},{"date":"2017-12-19","close":43.95},{"date":"2017-12-20","close":44.1},{"date":"2017-12-21","close":43.48},{"date":"2017-12-22","close":43.9},{"date":"2017-12-26","close":44.0},{"date":"2017-12-27","close":45.72},{"date":"2017-12-28","close":44.88},{"date":"2017-12-29","close":44.81},{"date":"2018-01-02","close":18.3061},{"date":"2018-01-03","close":18.0232},{"date":"2018-01-04","close":17.9083},{"date":"2018-01-05","close":17.9657},{"date":"2018-01-08","close":17.896},{"date":"2018-01-09","close":17.8714},{"date":"2018-01-10","close":17.5352},{"date":"2018-01-11","close":17.7197},{"date":"2018-01-12","close":17.9083},{"date":"2018-01-16","close":17.9001},{"date":"2018-01-17","close":17.7238},{"date":"2018-01-18","close":17.5885},{"date":"2018-01-19","close":17.6131},{"date":"2018-01-22","close":17.4982},{"date":"2018-01-23","close":17.6295},{"date":"2018-01-24","close":17.691},{"date":"2018-01-25","close":17.5885},{"date":"2018-01-26","close":17.7853},{"date":"2018-01-29","close":17.5352},{"date":"2018-01-30","close":17.4121},{"date":"2018-01-31","close":17.6008},{"date":"2018-02-01","close":17.3301},{"date":"2018-02-02","close":16.9323},{"date":"2018-02-05","close":16.9528},{"date":"2018-02-06","close":16.8175},{"date":"2018-02-07","close":16.6904},{"date":"2018-02-08","close":16.5674},{"date":"2018-02-09","close":16.6125},{"date":"2018-02-12","close":16.6658},{"date":"2018-02-13","close":16.7724},{"date":"2018-02-14","close":16.6781},{"date":"2018-02-15","close":17.0513},{"date":"2018-02-16","close":17.1825},{"date":"2018-02-20","close":17.1907},{"date":"2018-02-21","close":16.838},{"date":"2018-02-22","close":16.5387},{"date":"2018-02-23","close":16.4484},{"date":"2018-02-26","close":16.551},{"date":"2018-02-27","close":16.7418},{"date":"2018-02-28","close":16.7377},{"date":"2018-03-01","close":16.858},{"date":"2018-03-02","close":16.8497},{"date":"2018-03-05","close":16.7377},{"date":"2018-03-06","close":16.9991},{"date":"2018-03-07","close":16.9908},{"date":"2018-03-08","close":17.024},{"date":"2018-03-09","close":17.1235},{"date":"2018-03-12","close":16.8207},{"date":"2018-03-13","close":16.9244},{"date":"2018-03-14","close":16.9576},{"date":"2018-03-15","close":16.8041},{"date":"2018-03-16","close":17.0115},{"date":"2018-03-19","close":16.8207},{"date":"2018-03-20","close":16.6837},{"date":"2018-03-21","close":16.8041},{"date":"2018-03-22","close":17.0862},{"date":"2018-03-23","close":17.1318},{"date":"2018-03-26","close":16.9908},{"date":"2018-03-27","close":16.9908},{"date":"2018-03-28","close":17.0323},{"date":"2018-03-29","close":17.2771},{"date":"2018-04-02","close":17.1318},{"date":"2018-04-03","close":17.3186},{"date":"2018-04-04","close":17.2937},{"date":"2018-04-05","close":17.414},{"date":"2018-04-06","close":17.2605},{"date":"2018-04-09","close":17.1277},{"date":"2018-04-10","close":17.1899},{"date":"2018-04-11","close":17.2771},{"date":"2018-04-12","close":17.1692},{"date":"2018-04-13","close":17.0945},{"date":"2018-04-16","close":17.0696},{"date":"2018-04-17","close":17.0489},{"date":"2018-04-18","close":17.0032},{"date":"2018-04-19","close":16.9949},{"date":"2018-04-20","close":17.1194},{"date":"2018-04-23","close":17.0364},{"date":"2018-04-24","close":17.0157},{"date":"2018-04-25","close":16.9119},{"date":"2018-04-26","close":16.9493},{"date":"2018-04-27","close":16.9783},{"date":"2018-04-30","close":16.9534},{"date":"2018-05-01","close":16.8165},{"date":"2018-05-02","close":16.4182},{"date":"2018-05-03","close":16.5717},{"date":"2018-05-04","close":16.4182},{"date":"2018-05-07","close":16.3518},{"date":"2018-05-08","close":16.1402},{"date":"2018-05-09","close":16.1609},{"date":"2018-05-10","close":16.2564},{"date":"2018-05-11","close":16.2149},{"date":"2018-05-14","close":16.136},{"date":"2018-05-15","close":15.7668},{"date":"2018-05-16","close":15.8995},{"date":"2018-05-17","close":16.0033},{"date":"2018-05-18","close":15.9327},{"date":"2018-05-21","close":15.9161},{"date":"2018-05-22","close":15.8954},{"date":"2018-05-23","close":16.0531},{"date":"2018-05-24","close":15.9203},{"date":"2018-05-25","close":15.8207},{"date":"2018-05-29","close":15.634},{"date":"2018-05-30","close":15.9953},{"date":"2018-05-31","close":16.0079},{"date":"2018-06-01","close":15.9449},{"date":"2018-06-04","close":15.8357},{"date":"2018-06-05","close":15.9323},{"date":"2018-06-06","close":15.8945},{"date":"2018-06-07","close":15.8441},{"date":"2018-06-08","close":15.8903},{"date":"2018-06-11","close":15.8735},{"date":"2018-06-12","close":15.9701},{"date":"2018-06-13","close":16.1172},{"date":"2018-06-14","close":16.3441},{"date":"2018-06-15","close":16.2768},{"date":"2018-06-18","close":16.4323},{"date":"2018-06-19","close":16.4575},{"date":"2018-06-20","close":16.676},{"date":"2018-06-21","close":16.3189},{"date":"2018-06-22","close":16.2726},{"date":"2018-06-25","close":15.9323},{"date":"2018-06-26","close":16.0163},{"date":"2018-06-27","close":16.0584},{"date":"2018-06-28","close":15.9407},{"date":"2018-06-29","close":16.134},{"date":"2018-07-02","close":16.134},{"date":"2018-07-03","close":16.2726},{"date":"2018-07-05","close":17.1718},{"date":"2018-07-06","close":17.1003},{"date":"2018-07-09","close":17.0163},{"date":"2018-07-10","close":16.9071},{"date":"2018-07-11","close":16.7012},{"date":"2018-07-12","close":16.7978},{"date":"2018-07-13","close":16.9155},{"date":"2018-07-16","close":16.8819},{"date":"2018-07-17","close":16.7096},{"date":"2018-07-18","close":16.7054},{"date":"2018-07-19","close":16.6382},{"date":"2018-07-20","close":16.739},{"date":"2018-07-23","close":16.634},{"date":"2018-07-24","close":16.6844},{"date":"2018-07-25","close":17.1297},{"date":"2018-07-26","close":17.2264},{"date":"2018-07-27","close":17.2096},{"date":"2018-07-30","close":17.197},{"date":"2018-07-31","close":17.2012},{"date":"2018-08-01","close":17.2096},{"date":"2018-08-02","close":17.1592},{"date":"2018-08-03","close":17.3524},{"date":"2018-08-06","close":17.3482},{"date":"2018-08-07","close":17.3608},{"date":"2018-08-08","close":17.3398},{"date":"2018-08-09","close":17.2264},{"date":"2018-08-10","close":17.1003},{"date":"2018-08-13","close":16.9365},{"date":"2018-08-14","close":17.0415},{"date":"2018-08-15","close":16.8609},{"date":"2018-08-16","close":16.8272},{"date":"2018-08-17","close":16.8356},{"date":"2018-08-20","close":16.9449},{"date":"2018-08-21","close":16.8314},{"date":"2018-08-22","close":16.9113},{"date":"2018-08-23","close":16.823},{"date":"2018-08-24","close":16.9743},{"date":"2018-08-27","close":17.0121},{"date":"2018-08-28","close":17.1508},{"date":"2018-08-29","close":17.0583},{"date":"2018-08-30","close":16.884},{"date":"2018-08-31","close":16.578},{"date":"2018-09-04","close":16.4505},{"date":"2018-09-05","close":16.4165},{"date":"2018-09-06","close":16.476},{"date":"2018-09-07","close":16.459},{"date":"2018-09-10","close":16.3229},{"date":"2018-09-11","close":16.5015},{"date":"2018-09-12","close":16.7693},{"date":"2018-09-13","close":16.765},{"date":"2018-09-14","close":16.867},{"date":"2018-09-17","close":16.8543},{"date":"2018-09-18","close":16.7948},{"date":"2018-09-19","close":16.7693},{"date":"2018-09-20","close":16.612},{"date":"2018-09-21","close":16.5482},{"date":"2018-09-24","close":16.3867},{"date":"2018-09-25","close":16.5525},{"date":"2018-09-26","close":16.799},{"date":"2018-09-27","close":16.9733},{"date":"2018-09-28","close":16.9521},{"date":"2018-10-01","close":17.0286},{"date":"2018-10-02","close":17.0541},{"date":"2018-10-03","close":17.0031},{"date":"2018-10-04","close":16.867},{"date":"2018-10-05","close":16.8245},{"date":"2018-10-08","close":16.6673},{"date":"2018-10-09","close":16.782},{"date":"2018-10-10","close":16.493},{"date":"2018-10-11","close":16.6248},{"date":"2018-10-12","close":16.9265},{"date":"2018-10-15","close":16.765},{"date":"2018-10-16","close":17.1178},{"date":"2018-10-17","close":17.0626},{"date":"2018-10-18","close":16.8415},{"date":"2018-10-19","close":16.8075},{"date":"2018-10-22","close":16.748},{"date":"2018-10-23","close":16.5525},{"date":"2018-10-24","close":16.476},{"date":"2018-10-25","close":16.2039},{"date":"2018-10-26","close":15.9701},{"date":"2018-10-29","close":15.8639},{"date":"2018-10-30","close":15.8129},{"date":"2018-10-31","close":15.8639},{"date":"2018-11-01","close":16.4632},{"date":"2018-11-02","close":16.5057},{"date":"2018-11-05","close":16.7905},{"date":"2018-11-06","close":17.0371},{"date":"2018-11-07","close":17.0498},{"date":"2018-11-08","close":17.1008},{"date":"2018-11-09","close":17.1391},{"date":"2018-11-12","close":17.0668},{"date":"2018-11-13","close":17.1008},{"date":"2018-11-14","close":17.1348},{"date":"2018-11-15","close":17.1646},{"date":"2018-11-16","close":17.1136},{"date":"2018-11-19","close":16.8798},{"date":"2018-11-20","close":16.4377},{"date":"2018-11-21","close":16.8118},{"date":"2018-11-23","close":16.9563},{"date":"2018-11-26","close":16.8288},{"date":"2018-11-27","close":16.612},{"date":"2018-11-28","close":16.6588},{"date":"2018-11-29","close":16.6114},{"date":"2018-11-30","close":16.4221},{"date":"2018-12-03","close":16.8351},{"date":"2018-12-04","close":16.7835},{"date":"2018-12-06","close":16.5727},{"date":"2018-12-07","close":16.2931},{"date":"2018-12-10","close":15.8241},{"date":"2018-12-11","close":16.0779},{"date":"2018-12-12","close":16.5383},{"date":"2018-12-13","close":16.2974},{"date":"2018-12-14","close":16.1339},{"date":"2018-12-17","close":15.5401},{"date":"2018-12-18","close":15.239},{"date":"2018-12-19","close":14.7958},{"date":"2018-12-20","close":14.2537},{"date":"2018-12-21","close":14.2451},{"date":"2018-12-24","close":13.9913},{"date":"2018-12-26","close":14.5592},{"date":"2018-12-27","close":14.6022},{"date":"2018-12-28","close":14.542},{"date":"2018-12-31","close":14.8561},{"date":"2019-01-02","close":15.0411},{"date":"2019-01-03","close":15.2304},{"date":"2019-01-04","close":15.5229},{"date":"2019-01-07","close":15.8198},{"date":"2019-01-08","close":15.9446},{"date":"2019-01-09","close":15.9618},{"date":"2019-01-10","close":16.0607},{"date":"2019-01-11","close":16.022},{"date":"2019-01-14","close":15.8843},{"date":"2019-01-15","close":16.3877},{"date":"2019-01-16","close":16.2371},{"date":"2019-01-17","close":16.6243},{"date":"2019-01-18","close":16.8524},{"date":"2019-01-22","close":16.5985},{"date":"2019-01-23","close":16.5168},{"date":"2019-01-24","close":16.491},{"date":"2019-01-25","close":16.7749},{"date":"2019-01-28","close":16.4953},{"date":"2019-01-29","close":16.4867},{"date":"2019-01-30","close":16.6458},{"date":"2019-01-31","close":16.8481},{"date":"2019-02-01","close":16.8222},{"date":"2019-02-04","close":16.5684},{"date":"2019-02-05","close":16.5039},{"date":"2019-02-06","close":16.8653},{"date":"2019-02-07","close":16.8438},{"date":"2019-02-08","close":16.9556},{"date":"2019-02-11","close":17.1019},{"date":"2019-02-12","close":17.274},{"date":"2019-02-13","close":17.3902},{"date":"2019-02-14","close":17.2783},{"date":"2019-02-15","close":17.36},{"date":"2019-02-19","close":17.4719},{"date":"2019-02-20","close":17.7559},{"date":"2019-02-21","close":17.4375},{"date":"2019-02-22","close":17.5752},{"date":"2019-02-25","close":17.6096},{"date":"2019-02-26","close":17.6139},{"date":"2019-02-27","close":17.41},{"date":"2019-02-28","close":17.4318},{"date":"2019-03-01","close":17.4275},{"date":"2019-03-04","close":17.4754},{"date":"2019-03-05","close":17.3316},{"date":"2019-03-06","close":17.5407},{"date":"2019-03-07","close":17.5799},{"date":"2019-03-08","close":17.5843},{"date":"2019-03-11","close":18.0677},{"date":"2019-03-12","close":18.0721},{"date":"2019-03-13","close":18.1374},{"date":"2019-03-14","close":18.1723},{"date":"2019-03-15","close":17.5581},{"date":"2019-03-18","close":17.9589},{"date":"2019-03-19","close":17.85},{"date":"2019-03-20","close":17.654},{"date":"2019-03-21","close":17.6714},{"date":"2019-03-22","close":17.5668},{"date":"2019-03-25","close":17.6235},{"date":"2019-03-26","close":17.7019},{"date":"2019-03-27","close":17.9327},{"date":"2019-03-28","close":17.9545},{"date":"2019-03-29","close":18.2376},{"date":"2019-04-01","close":18.0111},{"date":"2019-04-02","close":18.0982},{"date":"2019-04-03","close":17.9719},{"date":"2019-04-04","close":18.1549},{"date":"2019-04-05","close":18.1331},{"date":"2019-04-08","close":18.1592},{"date":"2019-04-09","close":17.9806},{"date":"2019-04-10","close":17.9981},{"date":"2019-04-11","close":17.9414},{"date":"2019-04-12","close":18.0503},{"date":"2019-04-15","close":18.0198},{"date":"2019-04-16","close":18.2028},{"date":"2019-04-17","close":18.1157},{"date":"2019-04-18","close":18.0111},{"date":"2019-04-22","close":18.0068},{"date":"2019-04-23","close":18.1331},{"date":"2019-04-24","close":18.1374},{"date":"2019-04-25","close":18.0808},{"date":"2019-04-26","close":18.046},{"date":"2019-04-29","close":18.0677},{"date":"2019-04-30","close":18.0242},{"date":"2019-05-01","close":18.0285},{"date":"2019-05-02","close":17.9022},{"date":"2019-05-03","close":18.1636},{"date":"2019-05-06","close":18.1418},{"date":"2019-05-07","close":17.9806},{"date":"2019-05-08","close":17.9806},{"date":"2019-05-09","close":18.0373},{"date":"2019-05-10","close":18.0547},{"date":"2019-05-13","close":18.1418},{"date":"2019-05-14","close":18.3073},{"date":"2019-05-15","close":18.3639},{"date":"2019-05-16","close":18.2812},{"date":"2019-05-17","close":18.2594},{"date":"2019-05-20","close":18.1505},{"date":"2019-05-21","close":18.1287},{"date":"2019-05-22","close":18.1592},{"date":"2019-05-23","close":18.2594},{"date":"2019-05-24","close":18.2943},{"date":"2019-05-28","close":18.5295},{"date":"2019-05-29","close":18.3639},{"date":"2019-05-30","close":18.3692},{"date":"2019-05-31","close":18.2061},{"date":"2019-06-03","close":18.2678},{"date":"2019-06-04","close":18.453},{"date":"2019-06-05","close":18.3736},{"date":"2019-06-06","close":18.6425},{"date":"2019-06-07","close":18.907},{"date":"2019-06-10","close":18.9159},{"date":"2019-06-11","close":18.863},{"date":"2019-06-12","close":18.7131},{"date":"2019-06-13","close":18.7836},{"date":"2019-06-14","close":18.7572},{"date":"2019-06-17","close":18.8101},{"date":"2019-06-18","close":18.7351},{"date":"2019-06-19","close":18.7351},{"date":"2019-06-20","close":18.7924},{"date":"2019-06-21","close":18.6866},{"date":"2019-06-24","close":18.691},{"date":"2019-06-25","close":18.5103},{"date":"2019-06-26","close":18.6954},{"date":"2019-06-27","close":18.9159},{"date":"2019-06-28","close":18.9291},{"date":"2019-07-01","close":19.0966},{"date":"2019-07-02","close":19.1671},{"date":"2019-07-03","close":19.339},{"date":"2019-07-05","close":19.3258},{"date":"2019-07-08","close":19.4448},{"date":"2019-07-09","close":19.4757},{"date":"2019-07-10","close":19.652},{"date":"2019-07-11","close":19.3743},{"date":"2019-07-12","close":19.0349},{"date":"2019-07-15","close":19.2024},{"date":"2019-07-16","close":19.2817},{"date":"2019-07-17","close":19.3038},{"date":"2019-07-18","close":19.3258},{"date":"2019-07-19","close":19.2377},{"date":"2019-07-22","close":19.2994},{"date":"2019-07-23","close":19.3567},{"date":"2019-07-24","close":19.414},{"date":"2019-07-25","close":19.414},{"date":"2019-07-26","close":19.4845},{"date":"2019-07-29","close":19.4757},{"date":"2019-07-30","close":19.5947},{"date":"2019-07-31","close":19.5198},{"date":"2019-08-01","close":19.5418},{"date":"2019-08-02","close":19.5815},{"date":"2019-08-05","close":19.3699},{"date":"2019-08-06","close":19.4184},{"date":"2019-08-07","close":19.3964},{"date":"2019-08-08","close":19.4669},{"date":"2019-08-09","close":19.4933},{"date":"2019-08-12","close":19.4228},{"date":"2019-08-13","close":19.6609},{"date":"2019-08-14","close":19.4889},{"date":"2019-08-15","close":19.5947},{"date":"2019-08-16","close":19.7578},{"date":"2019-08-19","close":19.7093},{"date":"2019-08-20","close":19.8504},{"date":"2019-08-21","close":20.0796},{"date":"2019-08-22","close":20.3441},{"date":"2019-08-23","close":20.1766},{"date":"2019-08-26","close":20.3177},{"date":"2019-08-27","close":20.6174},{"date":"2019-08-28","close":20.8511},{"date":"2019-08-29","close":20.9455},{"date":"2019-08-30","close":20.9411},{"date":"2019-09-03","close":20.8252},{"date":"2019-09-04","close":21.0569},{"date":"2019-09-05","close":21.3554},{"date":"2019-09-06","close":21.5337},{"date":"2019-09-09","close":21.4178},{"date":"2019-09-10","close":21.0614},{"date":"2019-09-11","close":21.2396},{"date":"2019-09-12","close":21.097},{"date":"2019-09-13","close":21.1371},{"date":"2019-09-16","close":21.097},{"date":"2019-09-17","close":21.0168},{"date":"2019-09-18","close":21.1193},{"date":"2019-09-19","close":21.1639},{"date":"2019-09-20","close":21.2619},{"date":"2019-09-23","close":21.351},{"date":"2019-09-24","close":21.3243},{"date":"2019-09-25","close":21.3376},{"date":"2019-09-26","close":21.9659},{"date":"2019-09-27","close":21.8545},{"date":"2019-09-30","close":22.104},{"date":"2019-10-01","close":21.801},{"date":"2019-10-02","close":21.6362},{"date":"2019-10-03","close":21.5337},{"date":"2019-10-04","close":21.5827},{"date":"2019-10-07","close":21.5871},{"date":"2019-10-08","close":21.6228},{"date":"2019-10-09","close":21.8233},{"date":"2019-10-10","close":21.7431},{"date":"2019-10-11","close":21.5738},{"date":"2019-10-14","close":21.3154},{"date":"2019-10-15","close":21.3332},{"date":"2019-10-16","close":21.4134},{"date":"2019-10-17","close":21.5916},{"date":"2019-10-18","close":21.7253},{"date":"2019-10-21","close":21.6763},{"date":"2019-10-22","close":21.6763},{"date":"2019-10-23","close":21.8233},{"date":"2019-10-24","close":22.0461},{"date":"2019-10-25","close":22.2109},{"date":"2019-10-28","close":22.4248},{"date":"2019-10-29","close":22.3357},{"date":"2019-10-30","close":22.349},{"date":"2019-10-31","close":22.3535},{"date":"2019-11-01","close":22.4292},{"date":"2019-11-04","close":22.5629},{"date":"2019-11-05","close":22.3134},{"date":"2019-11-06","close":22.1797},{"date":"2019-11-07","close":22.3357},{"date":"2019-11-08","close":22.7857},{"date":"2019-11-11","close":22.808},{"date":"2019-11-12","close":22.7589},{"date":"2019-11-13","close":22.8124},{"date":"2019-11-14","close":22.8614},{"date":"2019-11-15","close":23.0619},{"date":"2019-11-18","close":23.1689},{"date":"2019-11-19","close":23.3114},{"date":"2019-11-20","close":23.4763},{"date":"2019-11-21","close":23.4317},{"date":"2019-11-22","close":23.3649},{"date":"2019-11-25","close":23.454},{"date":"2019-11-26","close":23.4273},{"date":"2019-11-27","close":23.5496},{"date":"2019-11-29","close":23.4372},{"date":"2019-12-02","close":23.4192},{"date":"2019-12-03","close":23.3607},{"date":"2019-12-04","close":23.6441},{"date":"2019-12-05","close":23.5181},{"date":"2019-12-06","close":23.4687},{"date":"2019-12-09","close":23.3067},{"date":"2019-12-10","close":23.2797},{"date":"2019-12-11","close":23.1358},{"date":"2019-12-12","close":22.9513},{"date":"2019-12-13","close":22.9558},{"date":"2019-12-16","close":22.9873},{"date":"2019-12-17","close":22.7084},{"date":"2019-12-18","close":22.4835},{"date":"2019-12-19","close":22.3171},{"date":"2019-12-20","close":21.7547},{"date":"2019-12-23","close":22.1056},{"date":"2019-12-24","close":22.326},{"date":"2019-12-26","close":22.443},{"date":"2019-12-27","close":22.5555},{"date":"2019-12-30","close":22.3036},{"date":"2019-12-31","close":22.488},{"date":"2020-01-02","close":22.515},{"date":"2020-01-03","close":22.605},{"date":"2020-01-06","close":22.6769},{"date":"2020-01-07","close":22.5645},{"date":"2020-01-08","close":22.56},{"date":"2020-01-09","close":22.389},{"date":"2020-01-10","close":22.5645},{"date":"2020-01-13","close":22.7984},{"date":"2020-01-14","close":23.3877},{"date":"2020-01-15","close":23.7476},{"date":"2020-01-16","close":23.9995},{"date":"2020-01-17","close":24.0085},{"date":"2020-01-21","close":24.2829},{"date":"2020-01-22","close":24.3234},{"date":"2020-01-23","close":24.4493},{"date":"2020-01-24","close":24.4403},{"date":"2020-01-27","close":24.3594},{"date":"2020-01-28","close":24.5123},{"date":"2020-01-29","close":24.5573},{"date":"2020-01-30","close":24.6428},{"date":"2020-01-31","close":24.4718},{"date":"2020-02-03","close":24.4403},{"date":"2020-02-04","close":24.4718},{"date":"2020-02-05","close":24.3594},{"date":"2020-02-06","close":24.6608},{"date":"2020-02-07","close":24.4313},{"date":"2020-02-10","close":24.7552},{"date":"2020-02-11","close":24.7642},{"date":"2020-02-12","close":24.8407},{"date":"2020-02-13","close":24.8722},{"date":"2020-02-14","close":24.9442},{"date":"2020-02-18","close":24.8767},{"date":"2020-02-19","close":25.1511},{"date":"2020-02-20","close":25.3086},{"date":"2020-02-21","close":24.9442},{"date":"2020-02-24","close":24.4448},{"date":"2020-02-25","close":23.923},{"date":"2020-02-26","close":24.1389},{"date":"2020-02-27","close":23.511},{"date":"2020-02-28","close":22.9657},{"date":"2020-03-02","close":23.6745},{"date":"2020-03-03","close":23.7836},{"date":"2020-03-04","close":24.2607},{"date":"2020-03-05","close":24.0517},{"date":"2020-03-06","close":23.9699},{"date":"2020-03-09","close":20.8118},{"date":"2020-03-10","close":21.2435},{"date":"2020-03-11","close":19.8848},{"date":"2020-03-12","close":16.6131},{"date":"2020-03-13","close":18.6852},{"date":"2020-03-16","close":16.3722},{"date":"2020-03-17","close":16.7676},{"date":"2020-03-18","close":15.318},{"date":"2020-03-19","close":15.9769},{"date":"2020-03-20","close":14.8591},{"date":"2020-03-23","close":12.3189},{"date":"2020-03-24","close":15.0181},{"date":"2020-03-25","close":17.3719},{"date":"2020-03-26","close":17.8218},{"date":"2020-03-27","close":16.6085},{"date":"2020-03-30","close":18.049},{"date":"2020-03-31","close":18.3064},{"date":"2020-04-01","close":17.5023},{"date":"2020-04-02","close":18.6168},{"date":"2020-04-03","close":18.0163},{"date":"2020-04-06","close":19.0698},{"date":"2020-04-07","close":19.5482},{"date":"2020-04-08","close":20.1385},{"date":"2020-04-09","close":20.79},{"date":"2020-04-13","close":20.3421},{"date":"2020-04-14","close":20.2505},{"date":"2020-04-15","close":19.0138},{"date":"2020-04-16","close":19.0698},{"date":"2020-04-17","close":20.3879},{"date":"2020-04-20","close":19.4871},{"date":"2020-04-21","close":18.9425},{"date":"2020-04-22","close":19.3802},{"date":"2020-04-23","close":19.1614},{"date":"2020-04-24","close":18.9934},{"date":"2020-04-27","close":19.8281},{"date":"2020-04-28","close":19.6042},{"date":"2020-04-29","close":20.5253},{"date":"2020-04-30","close":19.9451},{"date":"2020-05-01","close":19.5584},{"date":"2020-05-04","close":19.7416},{"date":"2020-05-05","close":20.0368},{"date":"2020-05-06","close":19.7009},{"date":"2020-05-07","close":19.8484},{"date":"2020-05-08","close":20.5915},{"date":"2020-05-11","close":21.5228},{"date":"2020-05-12","close":20.7951},{"date":"2020-05-13","close":19.8128},{"date":"2020-05-14","close":19.7976},{"date":"2020-05-15","close":19.5634},{"date":"2020-05-18","close":20.2047},{"date":"2020-05-19","close":20.4134},{"date":"2020-05-20","close":20.0775},{"date":"2020-05-21","close":19.8943},{"date":"2020-05-22","close":19.9553},{"date":"2020-05-26","close":20.79},{"date":"2020-05-27","close":20.8358},{"date":"2020-05-28","close":21.0135},{"date":"2020-05-29","close":20.9414},{"date":"2020-06-01","close":21.1937},{"date":"2020-06-02","close":21.6006},{"date":"2020-06-03","close":21.6367},{"date":"2020-06-04","close":21.6779},{"date":"2020-06-05","close":22.8573},{"date":"2020-06-08","close":22.9655},{"date":"2020-06-09","close":22.2186},{"date":"2020-06-10","close":22.0332},{"date":"2020-06-11","close":20.5036},{"date":"2020-06-12","close":20.7353},{"date":"2020-06-15","close":21.1783},{"date":"2020-06-16","close":21.7294},{"date":"2020-06-17","close":21.7551},{"date":"2020-06-18","close":21.8839},{"date":"2020-06-19","close":21.8684},{"date":"2020-06-22","close":21.9508},{"date":"2020-06-23","close":22.0229},{"date":"2020-06-24","close":21.5903},{"date":"2020-06-25","close":21.3688},{"date":"2020-06-26","close":20.4572},{"date":"2020-06-29","close":20.7662},{"date":"2020-06-30","close":21.1731},{"date":"2020-07-01","close":20.9877},{"date":"2020-07-02","close":21.1371},{"date":"2020-07-06","close":21.4667},{"date":"2020-07-07","close":21.0032},{"date":"2020-07-08","close":20.7096},{"date":"2020-07-09","close":20.3851},{"date":"2020-07-10","close":20.6632},{"date":"2020-07-13","close":21.0907},{"date":"2020-07-14","close":21.5337},{"date":"2020-07-15","close":22.2547},{"date":"2020-07-16","close":21.9817},{"date":"2020-07-17","close":22.3783},{"date":"2020-07-20","close":22.2856},{"date":"2020-07-21","close":22.4607},{"date":"2020-07-22","close":21.9869},{"date":"2020-07-23","close":21.9766},{"date":"2020-07-24","close":21.9611},{"date":"2020-07-27","close":22.0744},{"date":"2020-07-28","close":21.9766},{"date":"2020-07-29","close":21.8684},{"date":"2020-07-30","close":21.6315},{"date":"2020-07-31","close":21.5491},{"date":"2020-08-03","close":21.5028},{"date":"2020-08-04","close":21.5903},{"date":"2020-08-05","close":21.9457},{"date":"2020-08-06","close":22.229},{"date":"2020-08-07","close":22.0538},{"date":"2020-08-10","close":22.6101},{"date":"2020-08-11","close":22.8573},{"date":"2020-08-12","close":23.3981},{"date":"2020-08-13","close":23.1251},{"date":"2020-08-14","close":22.8624},{"date":"2020-08-17","close":22.7388},{"date":"2020-08-18","close":22.5328},{"date":"2020-08-19","close":22.8624},{"date":"2020-08-20","close":22.8315},{"date":"2020-08-21","close":23.0221},{"date":"2020-08-24","close":23.6195},{"date":"2020-08-25","close":23.2281},{"date":"2020-08-26","close":23.2745},{"date":"2020-08-27","close":23.1921},{"date":"2020-08-28","close":23.0853},{"date":"2020-08-31","close":22.674},{"date":"2020-09-01","close":22.9031},{"date":"2020-09-02","close":23.9913},{"date":"2020-09-03","close":23.8351},{"date":"2020-09-04","close":23.5904},{"date":"2020-09-08","close":23.2936},{"date":"2020-09-09","close":24.0225},{"date":"2020-09-10","close":23.4654},{"date":"2020-09-11","close":23.809},{"date":"2020-09-14","close":24.2828},{"date":"2020-09-15","close":24.918},{"date":"2020-09-16","close":24.6369},{"date":"2020-09-17","close":24.7358},{"date":"2020-09-18","close":25.1002},{"date":"2020-09-21","close":24.3817},{"date":"2020-09-22","close":24.5692},{"date":"2020-09-23","close":24.0225},{"date":"2020-09-24","close":24.0746},{"date":"2020-09-25","close":24.5796},{"date":"2020-09-28","close":24.8711},{"date":"2020-09-29","close":24.6837},{"date":"2020-09-30","close":24.793},{"date":"2020-10-01","close":24.8868},{"date":"2020-10-02","close":24.8868},{"date":"2020-10-05","close":25.1575},{"date":"2020-10-06","close":25.0065},{"date":"2020-10-07","close":24.8607},{"date":"2020-10-08","close":24.6473},{"date":"2020-10-09","close":24.6004},{"date":"2020-10-12","close":24.8087},{"date":"2020-10-13","close":24.4546},{"date":"2020-10-14","close":24.2984},{"date":"2020-10-15","close":24.0641},{"date":"2020-10-16","close":24.3974},{"date":"2020-10-19","close":24.111},{"date":"2020-10-20","close":24.0537},{"date":"2020-10-21","close":23.7257},{"date":"2020-10-22","close":23.8611},{"date":"2020-10-23","close":24.1891},{"date":"2020-10-26","close":23.6216},{"date":"2020-10-27","close":23.2103},{"date":"2020-10-28","close":22.294},{"date":"2020-10-29","close":22.8719},{"date":"2020-10-30","close":22.3356},{"date":"2020-11-02","close":22.7261},{"date":"2020-11-03","close":23.3925},{"date":"2020-11-04","close":23.3821},{"date":"2020-11-05","close":24.1214},{"date":"2020-11-06","close":24.3453},{"date":"2020-11-09","close":25.8916},{"date":"2020-11-10","close":26.5476},{"date":"2020-11-11","close":26.4747},{"date":"2020-11-12","close":26.1467},{"date":"2020-11-13","close":26.558},{"date":"2020-11-16","close":27.3806},{"date":"2020-11-17","close":27.1672},{"date":"2020-11-18","close":26.9589},{"date":"2020-11-19","close":26.9798},{"date":"2020-11-20","close":26.7975},{"date":"2020-11-23","close":26.834},{"date":"2020-11-24","close":27.1255},{"date":"2020-11-25","close":26.8808},{"date":"2020-11-27","close":26.4525},{"date":"2020-11-30","close":26.1792},{"date":"2020-12-01","close":26.0741},{"date":"2020-12-02","close":26.1424},{"date":"2020-12-03","close":26.3106},{"date":"2020-12-04","close":26.8887},{"date":"2020-12-07","close":26.9781},{"date":"2020-12-08","close":27.1462},{"date":"2020-12-09","close":27.2776},{"date":"2020-12-10","close":27.4721},{"date":"2020-12-11","close":27.2041},{"date":"2020-12-14","close":26.9886},{"date":"2020-12-15","close":27.0043},{"date":"2020-12-16","close":26.7363},{"date":"2020-12-17","close":26.8887},{"date":"2020-12-18","close":26.4525},{"date":"2020-12-21","close":26.2528},{"date":"2020-12-22","close":26.0373},{"date":"2020-12-23","close":26.3736},{"date":"2020-12-24","close":26.3999},{"date":"2020-12-28","close":26.1319},{"date":"2020-12-29","close":26.1214},{"date":"2020-12-30","close":26.1371},{"date":"2020-12-31","close":25.9637},{"date":"2021-01-04","close":26.011},{"date":"2021-01-05","close":25.9689},{"date":"2021-01-06","close":25.764},{"date":"2021-01-07","close":25.8113},{"date":"2021-01-08","close":26.3631},{"date":"2021-01-11","close":26.6102},{"date":"2021-01-12","close":26.7626},{"date":"2021-01-13","close":26.6102},{"date":"2021-01-14","close":27.5142},{"date":"2021-01-15","close":28.0923},{"date":"2021-01-19","close":27.9031},{"date":"2021-01-20","close":28.1816},{"date":"2021-01-21","close":28.0975},{"date":"2021-01-22","close":27.798},{"date":"2021-01-25","close":27.7139},{"date":"2021-01-26","close":28.271},{"date":"2021-01-27","close":28.2184},{"date":"2021-01-28","close":27.7191},{"date":"2021-01-29","close":27.4195},{"date":"2021-02-01","close":27.4669},{"date":"2021-02-02","close":28.2079},{"date":"2021-02-03","close":28.0818},{"date":"2021-02-04","close":28.4444},{"date":"2021-02-05","close":28.3551},{"date":"2021-02-08","close":28.2184},{"date":"2021-02-09","close":27.9451},{"date":"2021-02-10","close":27.6245},{"date":"2021-02-11","close":26.8467},{"date":"2021-02-12","close":26.5944},{"date":"2021-02-16","close":26.7153},{"date":"2021-02-17","close":27.0516},{"date":"2021-02-18","close":27.2619},{"date":"2021-02-19","close":27.9609},{"date":"2021-02-22","close":28.0975},{"date":"2021-02-23","close":27.8295},{"date":"2021-02-24","close":27.7717},{"date":"2021-02-25","close":27.5329},{"date":"2021-02-26","close":27.0393},{"date":"2021-03-01","close":27.2622},{"date":"2021-03-02","close":27.1083},{"date":"2021-03-03","close":27.2941},{"date":"2021-03-04","close":27.0446},{"date":"2021-03-05","close":27.4214},{"date":"2021-03-08","close":27.4161},{"date":"2021-03-09","close":27.7398},{"date":"2021-03-10","close":27.8672},{"date":"2021-03-11","close":27.9893},{"date":"2021-03-12","close":28.2334},{"date":"2021-03-15","close":27.9627},{"date":"2021-03-16","close":27.9044},{"date":"2021-03-17","close":28.4616},{"date":"2021-03-18","close":27.7451},{"date":"2021-03-19","close":27.9999},{"date":"2021-03-22","close":28.0211},{"date":"2021-03-23","close":28.1644},{"date":"2021-03-24","close":28.8066},{"date":"2021-03-25","close":28.1485},{"date":"2021-03-26","close":28.2918},{"date":"2021-03-29","close":28.0689},{"date":"2021-03-30","close":28.1007},{"date":"2021-03-31","close":28.2599},{"date":"2021-04-01","close":28.849},{"date":"2021-04-05","close":28.9817},{"date":"2021-04-06","close":28.9923},{"date":"2021-04-07","close":29.1409},{"date":"2021-04-08","close":29.178},{"date":"2021-04-09","close":29.0613},{"date":"2021-04-12","close":28.8702},{"date":"2021-04-13","close":28.8702},{"date":"2021-04-14","close":29.0719},{"date":"2021-04-15","close":29.1197},{"date":"2021-04-16","close":29.2364},{"date":"2021-04-19","close":29.0507},{"date":"2021-04-20","close":28.8225},{"date":"2021-04-21","close":28.8649},{"date":"2021-04-22","close":28.6314},{"date":"2021-04-23","close":28.5253},{"date":"2021-04-26","close":28.7535},{"date":"2021-04-27","close":28.7482},{"date":"2021-04-28","close":28.7535},{"date":"2021-04-29","close":28.7747},{"date":"2021-04-30","close":28.5359},{"date":"2021-05-03","close":28.5147},{"date":"2021-05-04","close":28.1166},{"date":"2021-05-05","close":28.2918},{"date":"2021-05-06","close":28.1166},{"date":"2021-05-07","close":28.4032},{"date":"2021-05-10","close":28.4191},{"date":"2021-05-11","close":28.4722},{"date":"2021-05-12","close":27.9468},{"date":"2021-05-13","close":28.0477},{"date":"2021-05-14","close":27.9787},{"date":"2021-05-17","close":28.3289},{"date":"2021-05-18","close":28.3448},{"date":"2021-05-19","close":28.6102},{"date":"2021-05-20","close":28.5784},{"date":"2021-05-21","close":28.5571},{"date":"2021-05-24","close":28.6792},{"date":"2021-05-25","close":28.7057},{"date":"2021-05-26","close":28.7906},{"date":"2021-05-27","close":28.9621},{"date":"2021-05-28","close":29.0478},{"date":"2021-06-01","close":29.5353},{"date":"2021-06-02","close":29.1603},{"date":"2021-06-03","close":29.3746},{"date":"2021-06-04","close":29.755},{"date":"2021-06-07","close":29.8675},{"date":"2021-06-08","close":29.7764},{"date":"2021-06-09","close":29.6264},{"date":"2021-06-10","close":29.4764},{"date":"2021-06-11","close":29.0799},{"date":"2021-06-14","close":29.0906},{"date":"2021-06-15","close":29.1817},{"date":"2021-06-16","close":28.9031},{"date":"2021-06-17","close":28.9085},{"date":"2021-06-18","close":28.9996},{"date":"2021-06-21","close":29.1014},{"date":"2021-06-22","close":29.2996},{"date":"2021-06-23","close":28.8817},{"date":"2021-06-24","close":28.8817},{"date":"2021-06-25","close":28.8764},{"date":"2021-06-28","close":29.096},{"date":"2021-06-29","close":29.3264},{"date":"2021-06-30","close":29.7603},{"date":"2021-07-01","close":30.2639},{"date":"2021-07-02","close":30.0496},{"date":"2021-07-06","close":29.8353},{"date":"2021-07-07","close":30.055},{"date":"2021-07-08","close":29.6907},{"date":"2021-07-09","close":29.8943},{"date":"2021-07-12","close":29.9211},{"date":"2021-07-13","close":29.9478},{"date":"2021-07-14","close":29.8193},{"date":"2021-07-15","close":29.2192},{"date":"2021-07-16","close":29.3532},{"date":"2021-07-19","close":28.9353},{"date":"2021-07-20","close":29.0585},{"date":"2021-07-21","close":29.0049},{"date":"2021-07-22","close":29.2246},{"date":"2021-07-23","close":29.4014},{"date":"2021-07-26","close":29.3103},{"date":"2021-07-27","close":29.0371},{"date":"2021-07-28","close":28.871},{"date":"2021-07-29","close":28.9514},{"date":"2021-07-30","close":28.9728},{"date":"2021-08-02","close":28.9674},{"date":"2021-08-03","close":28.9621},{"date":"2021-08-04","close":29.0424},{"date":"2021-08-05","close":29.4335},{"date":"2021-08-06","close":29.6692},{"date":"2021-08-09","close":29.4335},{"date":"2021-08-10","close":29.4175},{"date":"2021-08-11","close":29.8621},{"date":"2021-08-12","close":29.9264},{"date":"2021-08-13","close":30.3014},{"date":"2021-08-16","close":30.5211},{"date":"2021-08-17","close":30.3229},{"date":"2021-08-18","close":30.3336},{"date":"2021-08-19","close":29.9211},{"date":"2021-08-20","close":29.8139},{"date":"2021-08-23","close":29.9746},{"date":"2021-08-24","close":30.1996},{"date":"2021-08-25","close":30.3336},{"date":"2021-08-26","close":30.0282},{"date":"2021-08-27","close":30.2961},{"date":"2021-08-30","close":30.3772},{"date":"2021-08-31","close":30.5285},{"date":"2021-09-01","close":30.5339},{"date":"2021-09-02","close":30.8042},{"date":"2021-09-03","close":31.0097},{"date":"2021-09-07","close":30.8637},{"date":"2021-09-08","close":31.0421},{"date":"2021-09-09","close":31.253},{"date":"2021-09-10","close":31.3395},{"date":"2021-09-13","close":31.0421},{"date":"2021-09-14","close":30.8421},{"date":"2021-09-15","close":30.6583},{"date":"2021-09-16","close":30.1934},{"date":"2021-09-17","close":29.8582},{"date":"2021-09-20","close":29.3608},{"date":"2021-09-21","close":29.4527},{"date":"2021-09-22","close":30.2042},{"date":"2021-09-23","close":30.2474},{"date":"2021-09-24","close":30.2096},{"date":"2021-09-27","close":30.4042},{"date":"2021-09-28","close":30.0582},{"date":"2021-09-29","close":30.1285},{"date":"2021-09-30","close":30.3339},{"date":"2021-10-01","close":30.6583},{"date":"2021-10-04","close":30.5934},{"date":"2021-10-05","close":30.4853},{"date":"2021-10-06","close":30.3934},{"date":"2021-10-07","close":30.5772},{"date":"2021-10-08","close":30.4204},{"date":"2021-10-11","close":30.2096},{"date":"2021-10-12","close":30.2961},{"date":"2021-10-13","close":30.4258},{"date":"2021-10-14","close":30.8475},{"date":"2021-10-15","close":31.0637},{"date":"2021-10-18","close":30.9935},{"date":"2021-10-19","close":31.0043},{"date":"2021-10-20","close":31.4638},{"date":"2021-10-21","close":31.2151},{"date":"2021-10-22","close":31.253},{"date":"2021-10-25","close":31.4151},{"date":"2021-10-26","close":31.9017},{"date":"2021-10-27","close":32.3558},{"date":"2021-10-28","close":32.4099},{"date":"2021-10-29","close":31.8044},{"date":"2021-11-01","close":31.7179},{"date":"2021-11-02","close":31.7017},{"date":"2021-11-03","close":32.0639},{"date":"2021-11-04","close":32.1179},{"date":"2021-11-05","close":32.2477},{"date":"2021-11-08","close":33.0208},{"date":"2021-11-09","close":32.7721},{"date":"2021-11-10","close":32.8532},{"date":"2021-11-11","close":31.8206},{"date":"2021-11-12","close":31.7828},{"date":"2021-11-15","close":31.7179},{"date":"2021-11-16","close":31.4476},{"date":"2021-11-17","close":31.1556},{"date":"2021-11-18","close":31.2367},{"date":"2021-11-19","close":31.107},{"date":"2021-11-22","close":30.588},{"date":"2021-11-23","close":30.788},{"date":"2021-11-24","close":30.9286},{"date":"2021-11-26","close":30.4691},{"date":"2021-11-29","close":31.1619},{"date":"2021-11-30","close":30.9982},{"date":"2021-12-01","close":30.6055},{"date":"2021-12-02","close":30.6382},{"date":"2021-12-03","close":30.7527},{"date":"2021-12-06","close":30.9764},{"date":"2021-12-07","close":31.8111},{"date":"2021-12-08","close":31.6365},{"date":"2021-12-09","close":31.3747},{"date":"2021-12-10","close":31.3365},{"date":"2021-12-13","close":30.9819},{"date":"2021-12-14","close":31.0473},{"date":"2021-12-15","close":31.4238},{"date":"2021-12-16","close":31.3911},{"date":"2021-12-17","close":31.3747},{"date":"2021-12-20","close":31.1237},{"date":"2021-12-21","close":31.4947},{"date":"2021-12-22","close":31.8875},{"date":"2021-12-23","close":32.0512},{"date":"2021-12-27","close":32.3949},{"date":"2021-12-28","close":32.7058},{"date":"2021-12-29","close":32.8095},{"date":"2021-12-30","close":32.8313},{"date":"2021-12-31","close":33.175},{"date":"2022-01-03","close":33.3278},{"date":"2022-01-04","close":33.2295},{"date":"2022-01-05","close":32.4931},{"date":"2022-01-06","close":31.9966},{"date":"2022-01-07","close":32.1275},{"date":"2022-01-10","close":32.4112},{"date":"2022-01-11","close":32.7004},{"date":"2022-01-12","close":32.5203},{"date":"2022-01-13","close":32.3567},{"date":"2022-01-14","close":32.4985},{"date":"2022-01-18","close":32.3894},{"date":"2022-01-19","close":32.935},{"date":"2022-01-20","close":32.9459},{"date":"2022-01-21","close":32.9731},{"date":"2022-01-24","close":32.624},{"date":"2022-01-25","close":32.4876},{"date":"2022-01-26","close":32.3676},{"date":"2022-01-27","close":31.882},{"date":"2022-01-28","close":31.7784},{"date":"2022-01-31","close":32.2094},{"date":"2022-02-01","close":32.2476},{"date":"2022-02-02","close":32.6676},{"date":"2022-02-03","close":32.8531},{"date":"2022-02-04","close":32.8258},{"date":"2022-02-07","close":32.7058},{"date":"2022-02-08","close":32.5803},{"date":"2022-02-09","close":33.2623},{"date":"2022-02-10","close":33.3168},{"date":"2022-02-11","close":33.4696},{"date":"2022-02-14","close":33.1805},{"date":"2022-02-15","close":32.8367},{"date":"2022-02-16","close":32.6022},{"date":"2022-02-17","close":32.5803},{"date":"2022-02-18","close":32.6022},{"date":"2022-02-22","close":32.373},{"date":"2022-02-23","close":32.133},{"date":"2022-02-24","close":32.0675},{"date":"2022-02-25","close":32.4585},{"date":"2022-02-28","close":32.6567},{"date":"2022-03-01","close":32.7723},{"date":"2022-03-02","close":33.1963},{"date":"2022-03-03","close":32.3153},{"date":"2022-03-04","close":32.8604},{"date":"2022-03-07","close":32.7613},{"date":"2022-03-08","close":32.8274},{"date":"2022-03-09","close":33.2679},{"date":"2022-03-10","close":33.2679},{"date":"2022-03-11","close":33.444},{"date":"2022-03-14","close":33.2513},{"date":"2022-03-15","close":33.0421},{"date":"2022-03-16","close":33.4055},{"date":"2022-03-17","close":34.1103},{"date":"2022-03-18","close":34.5343},{"date":"2022-03-21","close":35.4758},{"date":"2022-03-22","close":35.0188},{"date":"2022-03-23","close":34.6168},{"date":"2022-03-24","close":34.6829},{"date":"2022-03-25","close":35.2721},{"date":"2022-03-28","close":35.2501},{"date":"2022-03-29","close":35.4923},{"date":"2022-03-30","close":35.9438},{"date":"2022-03-31","close":36.4669},{"date":"2022-04-01","close":37.034},{"date":"2022-04-04","close":37.1882},{"date":"2022-04-05","close":37.3974},{"date":"2022-04-06","close":36.7587},{"date":"2022-04-07","close":36.7973},{"date":"2022-04-08","close":36.9514},{"date":"2022-04-11","close":36.6486},{"date":"2022-04-12","close":36.4614},{"date":"2022-04-13","close":37.023},{"date":"2022-04-14","close":36.7422},{"date":"2022-04-18","close":36.5054},{"date":"2022-04-19","close":36.4394},{"date":"2022-04-20","close":37.436},{"date":"2022-04-21","close":36.8413},{"date":"2022-04-22","close":35.3657},{"date":"2022-04-25","close":35.4868},{"date":"2022-04-26","close":34.1158},{"date":"2022-04-27","close":34.5728},{"date":"2022-04-28","close":35.0298},{"date":"2022-04-29","close":34.3746},{"date":"2022-05-02","close":33.2183},{"date":"2022-05-03","close":33.4771},{"date":"2022-05-04","close":34.1764},{"date":"2022-05-05","close":33.6643},{"date":"2022-05-06","close":33.7083},{"date":"2022-05-09","close":32.519},{"date":"2022-05-10","close":32.3043},{"date":"2022-05-11","close":32.3814},{"date":"2022-05-12","close":32.2327},{"date":"2022-05-13","close":32.8053},{"date":"2022-05-16","close":33.2734},{"date":"2022-05-17","close":33.5652},{"date":"2022-05-18","close":33.5046},{"date":"2022-05-19","close":33.3835},{"date":"2022-05-20","close":33.6973},{"date":"2022-05-23","close":34.1764},{"date":"2022-05-24","close":34.0277},{"date":"2022-05-25","close":33.5982},{"date":"2022-05-26","close":33.3339},{"date":"2022-05-27","close":33.495},{"date":"2022-05-31","close":33.145},{"date":"2022-06-01","close":33.4617},{"date":"2022-06-02","close":34.6728},{"date":"2022-06-03","close":34.7895},{"date":"2022-06-06","close":35.0562},{"date":"2022-06-07","close":35.184},{"date":"2022-06-08","close":34.7228},{"date":"2022-06-09","close":34.2506},{"date":"2022-06-10","close":33.5006},{"date":"2022-06-13","close":33.0006},{"date":"2022-06-14","close":32.8339},{"date":"2022-06-15","close":33.1089},{"date":"2022-06-16","close":31.8339},{"date":"2022-06-17","close":31.3839},{"date":"2022-06-21","close":30.5172},{"date":"2022-06-22","close":30.3755},{"date":"2022-06-23","close":30.6922},{"date":"2022-06-24","close":30.9089},{"date":"2022-06-27","close":31.3839},{"date":"2022-06-28","close":30.9922},{"date":"2022-06-29","close":30.8672},{"date":"2022-06-30","close":31.8506},{"date":"2022-07-01","close":32.4422},{"date":"2022-07-05","close":31.4922},{"date":"2022-07-06","close":31.2672},{"date":"2022-07-07","close":31.9089},{"date":"2022-07-08","close":31.8506},{"date":"2022-07-11","close":31.9672},{"date":"2022-07-12","close":31.9006},{"date":"2022-07-13","close":31.8256},{"date":"2022-07-14","close":31.5839},{"date":"2022-07-15","close":31.4506},{"date":"2022-07-18","close":31.2089},{"date":"2022-07-19","close":31.2256},{"date":"2022-07-20","close":31.7506},{"date":"2022-07-21","close":32.5506},{"date":"2022-07-22","close":32.4506},{"date":"2022-07-25","close":32.5923},{"date":"2022-07-26","close":32.1756},{"date":"2022-07-27","close":32.5756},{"date":"2022-07-28","close":32.9673},{"date":"2022-07-29","close":33.1923},{"date":"2022-08-01","close":33.2256},{"date":"2022-08-02","close":33.1256},{"date":"2022-08-03","close":33.1673},{"date":"2022-08-04","close":33.7423},{"date":"2022-08-05","close":34.1839},{"date":"2022-08-08","close":33.9673},{"date":"2022-08-09","close":33.6423},{"date":"2022-08-10","close":34.1756},{"date":"2022-08-11","close":34.6173},{"date":"2022-08-12","close":34.584},{"date":"2022-08-15","close":34.3589},{"date":"2022-08-16","close":34.5006},{"date":"2022-08-17","close":34.434},{"date":"2022-08-18","close":34.9006},{"date":"2022-08-19","close":35.3756},{"date":"2022-08-22","close":35.2673},{"date":"2022-08-23","close":35.8006},{"date":"2022-08-24","close":35.9673},{"date":"2022-08-25","close":36.059},{"date":"2022-08-26","close":35.8423},{"date":"2022-08-29","close":35.8756},{"date":"2022-08-30","close":35.5227},{"date":"2022-08-31","close":35.2874},{"date":"2022-09-01","close":34.7411},{"date":"2022-09-02","close":34.6067},{"date":"2022-09-06","close":34.7663},{"date":"2022-09-07","close":34.9008},{"date":"2022-09-08","close":35.0689},{"date":"2022-09-09","close":35.5059},{"date":"2022-09-12","close":35.8672},{"date":"2022-09-13","close":35.4386},{"date":"2022-09-14","close":35.5479},{"date":"2022-09-15","close":34.6151},{"date":"2022-09-16","close":34.0772},{"date":"2022-09-19","close":34.4974},{"date":"2022-09-20","close":34.4806},{"date":"2022-09-21","close":34.4722},{"date":"2022-09-22","close":34.3546},{"date":"2022-09-23","close":33.2873},{"date":"2022-09-26","close":32.1024},{"date":"2022-09-27","close":31.2032},{"date":"2022-09-28","close":30.7662},{"date":"2022-09-29","close":30.0014},{"date":"2022-09-30","close":30.1695},{"date":"2022-10-03","close":30.8418},{"date":"2022-10-04","close":31.2704},{"date":"2022-10-05","close":30.8586},{"date":"2022-10-06","close":29.8081},{"date":"2022-10-07","close":28.9341},{"date":"2022-10-10","close":28.5224},{"date":"2022-10-11","close":27.8669},{"date":"2022-10-12","close":27.6063},{"date":"2022-10-13","close":28.1694},{"date":"2022-10-14","close":27.5559},{"date":"2022-10-17","close":28.6736},{"date":"2022-10-18","close":29.4972},{"date":"2022-10-19","close":28.8921},{"date":"2022-10-20","close":28.3963},{"date":"2022-10-21","close":28.1862},{"date":"2022-10-24","close":28.4467},{"date":"2022-10-25","close":29.9342},{"date":"2022-10-26","close":30.4048},{"date":"2022-10-27","close":30.388},{"date":"2022-10-28","close":30.6821},{"date":"2022-10-31","close":30.5729},{"date":"2022-11-01","close":30.6821},{"date":"2022-11-02","close":30.2871},{"date":"2022-11-03","close":29.4215},{"date":"2022-11-04","close":30.4132},{"date":"2022-11-07","close":30.2283},{"date":"2022-11-08","close":30.472},{"date":"2022-11-09","close":30.0854},{"date":"2022-11-10","close":31.5477},{"date":"2022-11-11","close":31.8923},{"date":"2022-11-14","close":31.5477},{"date":"2022-11-15","close":31.8082},{"date":"2022-11-16","close":31.4301},{"date":"2022-11-17","close":30.9258},{"date":"2022-11-18","close":31.22},{"date":"2022-11-21","close":31.4385},{"date":"2022-11-22","close":31.6822},{"date":"2022-11-23","close":31.8082},{"date":"2022-11-25","close":31.7326},{"date":"2022-11-28","close":31.304},{"date":"2022-11-29","close":31.3379},{"date":"2022-11-30","close":31.8301},{"date":"2022-12-01","close":30.5742},{"date":"2022-12-02","close":29.9972},{"date":"2022-12-05","close":29.6408},{"date":"2022-12-06","close":28.7498},{"date":"2022-12-07","close":28.6564},{"date":"2022-12-08","close":29.7256},{"date":"2022-12-09","close":29.4286},{"date":"2022-12-12","close":29.4371},{"date":"2022-12-13","close":29.6493},{"date":"2022-12-14","close":28.8092},{"date":"2022-12-15","close":28.02},{"date":"2022-12-16","close":27.1629},{"date":"2022-12-19","close":26.3653},{"date":"2022-12-20","close":26.221},{"date":"2022-12-21","close":26.9763},{"date":"2022-12-22","close":26.2719},{"date":"2022-12-23","close":26.5859},{"date":"2022-12-27","close":26.1616},{"date":"2022-12-28","close":25.6525},{"date":"2022-12-29","close":26.552},{"date":"2022-12-30","close":26.2974},{"date":"2023-01-03","close":26.5774},{"date":"2023-01-04","close":27.3836},{"date":"2023-01-05","close":27.2478},{"date":"2023-01-06","close":27.9606},{"date":"2023-01-09","close":28.5292},{"date":"2023-01-10","close":28.334},{"date":"2023-01-11","close":28.911},{"date":"2023-01-12","close":29.0383},{"date":"2023-01-13","close":29.3014},{"date":"2023-01-17","close":29.5899},{"date":"2023-01-18","close":29.4796},{"date":"2023-01-19","close":29.0638},{"date":"2023-01-20","close":29.9887},{"date":"2023-01-23","close":30.5742},{"date":"2023-01-24","close":30.4384},{"date":"2023-01-25","close":30.396},{"date":"2023-01-26","close":30.4978},{"date":"2023-01-27","close":29.819},{"date":"2023-01-30","close":29.6323},{"date":"2023-01-31","close":29.9887},{"date":"2023-02-01","close":29.2335},{"date":"2023-02-02","close":29.4796},{"date":"2023-02-03","close":29.6238},{"date":"2023-02-06","close":29.3523},{"date":"2023-02-07","close":29.0892},{"date":"2023-02-08","close":28.4867},{"date":"2023-02-09","close":28.8007},{"date":"2023-02-10","close":29.0044},{"date":"2023-02-13","close":29.1062},{"date":"2023-02-14","close":29.6747},{"date":"2023-02-15","close":29.5135},{"date":"2023-02-16","close":29.191},{"date":"2023-02-17","close":29.5899},{"date":"2023-02-21","close":29.1401},{"date":"2023-02-22","close":29.1147},{"date":"2023-02-23","close":29.1741},{"date":"2023-02-24","close":28.9874},{"date":"2023-02-27","close":28.7926},{"date":"2023-02-28","close":28.3291},{"date":"2023-03-01","close":28.5094},{"date":"2023-03-02","close":28.6209},{"date":"2023-03-03","close":28.8698},{"date":"2023-03-06","close":29.3761},{"date":"2023-03-07","close":28.3377},{"date":"2023-03-08","close":28.6982},{"date":"2023-03-09","close":28.0803},{"date":"2023-03-10","close":27.531},{"date":"2023-03-13","close":27.5139},{"date":"2023-03-14","close":27.8915},{"date":"2023-03-15","close":27.2392},{"date":"2023-03-16","close":27.9859},{"date":"2023-03-17","close":27.8571},{"date":"2023-03-20","close":28.003},{"date":"2023-03-21","close":27.5482},{"date":"2023-03-22","close":27.4195},{"date":"2023-03-23","close":26.9989},{"date":"2023-03-24","close":27.2821},{"date":"2023-03-27","close":27.5825},{"date":"2023-03-28","close":27.6683},{"date":"2023-03-29","close":28.209},{"date":"2023-03-30","close":28.4579},{"date":"2023-03-31","close":28.9814},{"date":"2023-04-03","close":29.1444},{"date":"2023-04-04","close":28.7325},{"date":"2023-04-05","close":28.8183},{"date":"2023-04-06","close":29.0929},{"date":"2023-04-10","close":29.153},{"date":"2023-04-11","close":29.7795},{"date":"2023-04-12","close":29.7366},{"date":"2023-04-13","close":30.8866},{"date":"2023-04-14","close":30.8008},{"date":"2023-04-17","close":30.6034},{"date":"2023-04-18","close":30.672},{"date":"2023-04-19","close":30.3631},{"date":"2023-04-20","close":30.3545},{"date":"2023-04-21","close":30.2},{"date":"2023-04-24","close":30.3202},{"date":"2023-04-25","close":29.625},{"date":"2023-04-26","close":29.625},{"date":"2023-04-27","close":29.9082},{"date":"2023-04-28","close":29.8911},{"date":"2023-05-01","close":29.9769},{"date":"2023-05-02","close":29.359},{"date":"2023-05-03","close":30.3459},{"date":"2023-05-04","close":30.2687},{"date":"2023-05-05","close":30.5004},{"date":"2023-05-08","close":30.5176},{"date":"2023-05-09","close":30.6463},{"date":"2023-05-10","close":30.3116},{"date":"2023-05-11","close":30.1914},{"date":"2023-05-12","close":30.7664},{"date":"2023-05-15","close":31.5903},{"date":"2023-05-16","close":31.3243},{"date":"2023-05-17","close":31.4358},{"date":"2023-05-18","close":31.6761},{"date":"2023-05-19","close":31.8134},{"date":"2023-05-22","close":31.7448},{"date":"2023-05-23","close":31.4358},{"date":"2023-05-24","close":30.8952},{"date":"2023-05-25","close":30.4832},{"date":"2023-05-26","close":31.1355},{"date":"2023-05-30","close":30.9993},{"date":"2023-05-31","close":31.1294},{"date":"2023-06-01","close":31.3462},{"date":"2023-06-02","close":31.9013},{"date":"2023-06-05","close":31.6932},{"date":"2023-06-06","close":31.7105},{"date":"2023-06-07","close":31.8406},{"date":"2023-06-08","close":31.9534},{"date":"2023-06-09","close":32.0314},{"date":"2023-06-12","close":32.0054},{"date":"2023-06-13","close":32.1095},{"date":"2023-06-14","close":31.884},{"date":"2023-06-15","close":31.7626},{"date":"2023-06-16","close":30.713},{"date":"2023-06-20","close":30.5656},{"date":"2023-06-21","close":30.9906},{"date":"2023-06-22","close":31.008},{"date":"2023-06-23","close":30.4095},{"date":"2023-06-26","close":30.5916},{"date":"2023-06-27","close":30.7217},{"date":"2023-06-28","close":30.6523},{"date":"2023-06-29","close":30.8085},{"date":"2023-06-30","close":31.6585},{"date":"2023-07-03","close":31.8493},{"date":"2023-07-05","close":31.7105},{"date":"2023-07-06","close":30.7044},{"date":"2023-07-07","close":30.9212},{"date":"2023-07-10","close":30.3835},{"date":"2023-07-11","close":30.184},{"date":"2023-07-12","close":31.0947},{"date":"2023-07-13","close":31.4763},{"date":"2023-07-14","close":31.3896},{"date":"2023-07-17","close":31.034},{"date":"2023-07-18","close":31.0773},{"date":"2023-07-19","close":31.1641},{"date":"2023-07-20","close":30.9646},{"date":"2023-07-21","close":30.9559},{"date":"2023-07-24","close":31.2161},{"date":"2023-07-25","close":31.2421},{"date":"2023-07-26","close":31.2421},{"date":"2023-07-27","close":30.7391},{"date":"2023-07-28","close":30.6003},{"date":"2023-07-31","close":30.9559},{"date":"2023-08-01","close":30.2967},{"date":"2023-08-02","close":29.0217},{"date":"2023-08-03","close":27.6339},{"date":"2023-08-04","close":28.4059},{"date":"2023-08-07","close":28.1977},{"date":"2023-08-08","close":28.3365},{"date":"2023-08-09","close":28.3452},{"date":"2023-08-10","close":28.7355},{"date":"2023-08-11","close":28.8916},{"date":"2023-08-14","close":28.5447},{"date":"2023-08-15","close":27.6947},{"date":"2023-08-16","close":27.6513},{"date":"2023-08-17","close":27.4431},{"date":"2023-08-18","close":27.764},{"date":"2023-08-21","close":27.4691},{"date":"2023-08-22","close":27.1569},{"date":"2023-08-23","close":27.6426},{"date":"2023-08-24","close":27.5212},{"date":"2023-08-25","close":27.6339},{"date":"2023-08-28","close":27.5732},{"date":"2023-08-29","close":27.9982},{"date":"2023-08-30","close":27.9482},{"date":"2023-08-31","close":28.0096},{"date":"2023-09-01","close":28.3081},{"date":"2023-09-05","close":27.7726},{"date":"2023-09-06","close":27.2635},{"date":"2023-09-07","close":27.7375},{"date":"2023-09-08","close":27.7024},{"date":"2023-09-11","close":27.8692},{"date":"2023-09-12","close":27.7463},{"date":"2023-09-13","close":28.1238},{"date":"2023-09-14","close":28.7909},{"date":"2023-09-15","close":28.7206},{"date":"2023-09-18","close":28.1589},{"date":"2023-09-19","close":27.6234},{"date":"2023-09-20","close":27.8604},{"date":"2023-09-21","close":26.5964},{"date":"2023-09-22","close":26.9563},{"date":"2023-09-25","close":27.5269},{"date":"2023-09-26","close":26.6491},{"date":"2023-09-27","close":25.5958},{"date":"2023-09-28","close":26.219},{"date":"2023-09-29","close":25.8064},{"date":"2023-10-02","close":23.9017},{"date":"2023-10-03","close":23.3399},{"date":"2023-10-04","close":24.1562},{"date":"2023-10-05","close":24.5776},{"date":"2023-10-06","close":24.6039},{"date":"2023-10-09","close":24.5161},{"date":"2023-10-10","close":25.3237},{"date":"2023-10-11","close":25.6748},{"date":"2023-10-12","close":24.1211},{"date":"2023-10-13","close":22.8045},{"date":"2023-10-16","close":22.0057},{"date":"2023-10-17","close":22.5499},{"date":"2023-10-18","close":21.4702},{"date":"2023-10-19","close":20.7768},{"date":"2023-10-20","close":20.3818},{"date":"2023-10-23","close":20.1887},{"date":"2023-10-24","close":20.0132},{"date":"2023-10-25","close":19.6796},{"date":"2023-10-26","close":19.7498},{"date":"2023-10-27","close":18.7755},{"date":"2023-10-30","close":19.4865},{"date":"2023-10-31","close":19.8727},{"date":"2023-11-01","close":22.0232},{"date":"2023-11-02","close":23.8666},{"date":"2023-11-03","close":23.7349},{"date":"2023-11-06","close":23.7173},{"date":"2023-11-07","close":22.4621},{"date":"2023-11-08","close":22.7255},{"date":"2023-11-09","close":22.7167},{"date":"2023-11-10","close":22.4095},{"date":"2023-11-13","close":22.2427},{"date":"2023-11-14","close":23.4189},{"date":"2023-11-15","close":24.2528},{"date":"2023-11-16","close":24.1475},{"date":"2023-11-17","close":24.0158},{"date":"2023-11-20","close":23.7349},{"date":"2023-11-21","close":23.3311},{"date":"2023-11-22","close":23.6296},{"date":"2023-11-24","close":23.8666},{"date":"2023-11-27","close":23.1205},{"date":"2023-11-28","close":23.2521},{"date":"2023-11-29","close":23.041},{"date":"2023-11-30","close":23.335},{"date":"2023-12-01","close":24.7155},{"date":"2023-12-04","close":24.3325},{"date":"2023-12-05","close":24.0297},{"date":"2023-12-06","close":24.4037},{"date":"2023-12-07","close":25.0005},{"date":"2023-12-08","close":25.0806},{"date":"2023-12-11","close":25.4369},{"date":"2023-12-12","close":25.045},{"date":"2023-12-13","close":26.2652},{"date":"2023-12-14","close":27.423},{"date":"2023-12-15","close":26.8174},{"date":"2023-12-18","close":26.8441},{"date":"2023-12-19","close":27.236},{"date":"2023-12-20","close":26.8352},{"date":"2023-12-21","close":27.9752},{"date":"2023-12-22","close":28.2157},{"date":"2023-12-26","close":28.3582},{"date":"2023-12-27","close":28.2959},{"date":"2023-12-28","close":28.0287},{"date":"2023-12-29","close":28.0465},{"date":"2024-01-02","close":27.708},{"date":"2024-01-03","close":27.3429},{"date":"2024-01-04","close":27.1113},{"date":"2024-01-05","close":26.9866},{"date":"2024-01-08","close":27.521},{"date":"2024-01-09","close":27.0401},{"date":"2024-01-10","close":27.4319},{"date":"2024-01-11","close":26.9154},{"date":"2024-01-12","close":26.853},{"date":"2024-01-16","close":27.1558},{"date":"2024-01-17","close":26.7283},{"date":"2024-01-18","close":27.0133},{"date":"2024-01-19","close":27.5833},{"date":"2024-01-22","close":27.2805},{"date":"2024-01-23","close":27.5388},{"date":"2024-01-24","close":27.2983},{"date":"2024-01-25","close":28.1445},{"date":"2024-01-26","close":27.7882},{"date":"2024-01-29","close":28.2959},{"date":"2024-01-30","close":28.4562},{"date":"2024-01-31","close":27.9574},{"date":"2024-02-01","close":28.3582},{"date":"2024-02-02","close":27.9574},{"date":"2024-02-05","close":27.6991},{"date":"2024-02-06","close":28.0109},{"date":"2024-02-07","close":27.6012},{"date":"2024-02-08","close":27.3874},{"date":"2024-02-09","close":27.7437},{"date":"2024-02-12","close":28.1445},{"date":"2024-02-13","close":26.4522},{"date":"2024-02-14","close":27.3072},{"date":"2024-02-15","close":28.3582},{"date":"2024-02-16","close":28.3048},{"date":"2024-02-20","close":28.3671},{"date":"2024-02-21","close":28.3493},{"date":"2024-02-22","close":27.4141},{"date":"2024-02-23","close":27.2716},{"date":"2024-02-26","close":25.9713},{"date":"2024-02-27","close":25.3834},{"date":"2024-02-28","close":24.9724},{"date":"2024-02-29","close":25.7313},{"date":"2024-03-01","close":26.2192},{"date":"2024-03-04","close":25.903},{"date":"2024-03-05","close":25.8668},{"date":"2024-03-06","close":26.0204},{"date":"2024-03-07","close":27.222},{"date":"2024-03-08","close":27.4298},{"date":"2024-03-11","close":27.1769},{"date":"2024-03-12","close":26.9058},{"date":"2024-03-13","close":26.7884},{"date":"2024-03-14","close":26.0836},{"date":"2024-03-15","close":26.5986},{"date":"2024-03-18","close":26.3186},{"date":"2024-03-19","close":26.3186},{"date":"2024-03-20","close":26.7071},{"date":"2024-03-21","close":26.9058},{"date":"2024-03-22","close":26.5715},{"date":"2024-03-25","close":26.445},{"date":"2024-03-26","close":26.7703},{"date":"2024-03-27","close":27.0865},{"date":"2024-03-28","close":28.1978},{"date":"2024-04-01","close":27.466},{"date":"2024-04-02","close":26.6799},{"date":"2024-04-03","close":26.2192},{"date":"2024-04-04","close":25.7042},{"date":"2024-04-05","close":26.0565},{"date":"2024-04-08","close":26.436},{"date":"2024-04-09","close":26.4089},{"date":"2024-04-10","close":25.0085},{"date":"2024-04-11","close":24.62},{"date":"2024-04-12","close":23.3461},{"date":"2024-04-15","close":22.9395},{"date":"2024-04-16","close":22.6323},{"date":"2024-04-17","close":23.0931},{"date":"2024-04-18","close":23.7436},{"date":"2024-04-19","close":24.5387},{"date":"2024-04-22","close":25.0808},{"date":"2024-04-23","close":25.1711},{"date":"2024-04-24","close":25.0537},{"date":"2024-04-25","close":24.7194},{"date":"2024-04-26","close":24.5206},{"date":"2024-04-29","close":24.4664},{"date":"2024-04-30","close":24.2767},{"date":"2024-05-01","close":24.873},{"date":"2024-05-02","close":25.6952},{"date":"2024-05-03","close":26.4541},{"date":"2024-05-06","close":27.2943},{"date":"2024-05-07","close":27.0594},{"date":"2024-05-08","close":27.4389},{"date":"2024-05-09","close":27.719},{"date":"2024-05-10","close":27.7822},{"date":"2024-05-13","close":27.5744},{"date":"2024-05-14","close":27.0594},{"date":"2024-05-15","close":27.5021},{"date":"2024-05-16","close":27.5383},{"date":"2024-05-17","close":27.6919},{"date":"2024-05-20","close":27.6828},{"date":"2024-05-21","close":27.3305},{"date":"2024-05-22","close":27.0594},{"date":"2024-05-23","close":26.5986},{"date":"2024-05-24","close":27.1949},{"date":"2024-05-28","close":26.9149},{"date":"2024-05-29","close":25.3789},{"date":"2024-05-30","close":26.0656},{"date":"2024-05-31","close":26.4734},{"date":"2024-06-03","close":26.6933},{"date":"2024-06-04","close":26.4367},{"date":"2024-06-05","close":26.7391},{"date":"2024-06-06","close":27.0873},{"date":"2024-06-07","close":26.1618},{"date":"2024-06-10","close":26.1985},{"date":"2024-06-11","close":25.557},{"date":"2024-06-12","close":25.8777},{"date":"2024-06-13","close":25.5478},{"date":"2024-06-14","close":25.2271},{"date":"2024-06-17","close":24.8056},{"date":"2024-06-18","close":24.7873},{"date":"2024-06-20","close":24.8056},{"date":"2024-06-21","close":24.6956},{"date":"2024-06-24","close":25.7403},{"date":"2024-06-25","close":25.8502},{"date":"2024-06-26","close":25.2729},{"date":"2024-06-27","close":25.3462},{"date":"2024-06-28","close":25.1446},{"date":"2024-07-01","close":24.8697},{"date":"2024-07-02","close":25.5662},{"date":"2024-07-03","close":26.3267},{"date":"2024-07-05","close":26.0243},{"date":"2024-07-08","close":25.9235},{"date":"2024-07-09","close":25.5387},{"date":"2024-07-10","close":26.8674},{"date":"2024-07-11","close":27.8479},{"date":"2024-07-12","close":28.3794},{"date":"2024-07-15","close":28.0037},{"date":"2024-07-16","close":28.8834},{"date":"2024-07-17","close":28.5626},{"date":"2024-07-18","close":27.8937},{"date":"2024-07-19","close":27.9029},{"date":"2024-07-22","close":28.3702},{"date":"2024-07-23","close":28.5901},{"date":"2024-07-24","close":28.4435},{"date":"2024-07-25","close":28.3335},{"date":"2024-07-26","close":28.7367},{"date":"2024-07-29","close":28.2694},{"date":"2024-07-30","close":28.6818},{"date":"2024-07-31","close":28.9383},{"date":"2024-08-01","close":28.4435},{"date":"2024-08-02","close":27.8112},{"date":"2024-08-05","close":27.6463},{"date":"2024-08-06","close":27.4538},{"date":"2024-08-07","close":27.3989},{"date":"2024-08-08","close":27.5638},{"date":"2024-08-09","close":27.6005},{"date":"2024-08-12","close":27.4722},{"date":"2024-08-13","close":27.6554},{"date":"2024-08-14","close":27.9304},{"date":"2024-08-15","close":28.3702},{"date":"2024-08-16","close":28.7826},{"date":"2024-08-19","close":29.3232},{"date":"2024-08-20","close":29.0116},{"date":"2024-08-21","close":29.2591},{"date":"2024-08-22","close":29.4515},{"date":"2024-08-23","close":30.0471},{"date":"2024-08-26","close":30.1846},{"date":"2024-08-27","close":30.2579},{"date":"2024-08-28","close":29.7997},{"date":"2024-08-29","close":29.7814},{"date":"2024-08-30","close":29.8324},{"date":"2024-09-03","close":28.9231},{"date":"2024-09-04","close":29.1922},{"date":"2024-09-05","close":29.1179},{"date":"2024-09-06","close":28.8395},{"date":"2024-09-09","close":29.5355},{"date":"2024-09-10","close":29.2571},{"date":"2024-09-11","close":29.7025},{"date":"2024-09-12","close":30.7139},{"date":"2024-09-13","close":30.7974},{"date":"2024-09-16","close":31.0851},{"date":"2024-09-17","close":30.584},{"date":"2024-09-18","close":30.2221},{"date":"2024-09-19","close":31.1129},{"date":"2024-09-20","close":31.3542},{"date":"2024-09-23","close":31.3635},{"date":"2024-09-24","close":31.4748},{"date":"2024-09-25","close":31.5212},{"date":"2024-09-26","close":32.4955},{"date":"2024-09-27","close":32.6533},{"date":"2024-09-30","close":32.5141},{"date":"2024-10-01","close":32.0037},{"date":"2024-10-02","close":31.8089},{"date":"2024-10-03","close":31.6326},{"date":"2024-10-04","close":32.1708},{"date":"2024-10-07","close":31.6233},{"date":"2024-10-08","close":31.3449},{"date":"2024-10-09","close":31.4655},{"date":"2024-10-10","close":31.0851},{"date":"2024-10-11","close":31.5862},{"date":"2024-10-14","close":31.6418},{"date":"2024-10-15","close":31.6882},{"date":"2024-10-16","close":33.1915},{"date":"2024-10-17","close":33.7946},{"date":"2024-10-18","close":33.6647},{"date":"2024-10-21","close":33.5348},{"date":"2024-10-22","close":33.1172},{"date":"2024-10-23","close":32.5883},{"date":"2024-10-24","close":32.8017},{"date":"2024-10-25","close":33.1265},{"date":"2024-10-28","close":32.9038},{"date":"2024-10-29","close":32.1986},{"date":"2024-10-30","close":32.4584},{"date":"2024-10-31","close":31.7718},{"date":"2024-11-01","close":31.6511},{"date":"2024-11-04","close":31.4563},{"date":"2024-11-05","close":31.9852},{"date":"2024-11-06","close":32.1708},{"date":"2024-11-07","close":31.7439},{"date":"2024-11-08","close":31.8181},{"date":"2024-11-11","close":32.3099},{"date":"2024-11-12","close":32.2821},{"date":"2024-11-13","close":31.9759},{"date":"2024-11-14","close":31.5954},{"date":"2024-11-15","close":31.7346},{"date":"2024-11-18","close":31.8738},{"date":"2024-11-19","close":31.8367},{"date":"2024-11-20","close":31.7254},{"date":"2024-11-21","close":32.3471},{"date":"2024-11-22","close":32.2357},{"date":"2024-11-25","close":32.7275},{"date":"2024-11-26","close":32.3192},{"date":"2024-11-27","close":32.8017},{"date":"2024-11-29","close":32.8252},{"date":"2024-12-02","close":32.9848},{"date":"2024-12-03","close":32.7689},{"date":"2024-12-04","close":32.5154},{"date":"2024-12-05","close":32.7783},{"date":"2024-12-06","close":32.2995},{"date":"2024-12-09","close":31.7739},{"date":"2024-12-10","close":32.384},{"date":"2024-12-11","close":31.7739},{"date":"2024-12-12","close":31.3421},{"date":"2024-12-13","close":30.7132},{"date":"2024-12-16","close":30.3753},{"date":"2024-12-17","close":30.4973},{"date":"2024-12-18","close":28.5543},{"date":"2024-12-19","close":29.0987},{"date":"2024-12-20","close":29.4366},{"date":"2024-12-23","close":30.0655},{"date":"2024-12-24","close":30.0374},{"date":"2024-12-26","close":30.0092},{"date":"2024-12-27","close":29.6994},{"date":"2024-12-30","close":29.7651},{"date":"2024-12-31","close":29.8402},{"date":"2025-01-02","close":29.9059},{"date":"2025-01-03","close":29.9998},{"date":"2025-01-06","close":30.5724},{"date":"2025-01-07","close":30.7038},{"date":"2025-01-08","close":30.732},{"date":"2025-01-10","close":29.5962},{"date":"2025-01-13","close":29.2864},{"date":"2025-01-14","close":29.4835},{"date":"2025-01-15","close":29.2864},{"date":"2025-01-16","close":29.0236},{"date":"2025-01-17","close":29.3052},{"date":"2025-01-21","close":30.441},{"date":"2025-01-22","close":30.3471},{"date":"2025-01-23","close":31.5392},{"date":"2025-01-24","close":31.3139},{"date":"2025-01-27","close":30.7601},{"date":"2025-01-28","close":30.6287},{"date":"2025-01-29","close":30.1594},{"date":"2025-01-30","close":31.5111},{"date":"2025-01-31","close":30.7977},{"date":"2025-02-03","close":30.0655},{"date":"2025-02-04","close":30.7226},{"date":"2025-02-05","close":30.9854},{"date":"2025-02-06","close":31.0605},{"date":"2025-02-07","close":31.2295},{"date":"2025-02-10","close":31.2858},{"date":"2025-02-11","close":31.0793},{"date":"2025-02-12","close":30.6099},{"date":"2025-02-13","close":31.145},{"date":"2025-02-14","close":30.8258},{"date":"2025-02-18","close":31.4266},{"date":"2025-02-19","close":31.2295},{"date":"2025-02-20","close":31.3703},{"date":"2025-02-21","close":30.9666},{"date":"2025-02-24","close":30.7883},{"date":"2025-02-25","close":30.4128},{"date":"2025-02-26","close":30.1312},{"date":"2025-02-27","close":29.8402},{"date":"2025-02-28","close":30.1828},{"date":"2025-03-03","close":29.5072},{"date":"2025-03-04","close":28.5081},{"date":"2025-03-05","close":28.746},{"date":"2025-03-06","close":27.4614},{"date":"2025-03-07","close":27.2711},{"date":"2025-03-10","close":26.8048},{"date":"2025-03-11","close":26.8619},{"date":"2025-03-12","close":27.0142},{"date":"2025-03-13","close":26.1863},{"date":"2025-03-14","close":26.6431},{"date":"2025-03-17","close":27.4899},{"date":"2025-03-18","close":27.2901},{"date":"2025-03-19","close":28.0418},{"date":"2025-03-20","close":27.3567},{"date":"2025-03-21","close":27.3282},{"date":"2025-03-24","close":28.5366},{"date":"2025-03-25","close":28.6794},{"date":"2025-03-26","close":28.6889},{"date":"2025-03-27","close":28.8887},{"date":"2025-03-28","close":28.2702},{"date":"2025-03-31","close":28.3463},{"date":"2025-04-01","close":28.8887},{"date":"2025-04-02","close":28.8221},{"date":"2025-04-03","close":28.2036},{"date":"2025-04-04","close":26.291},{"date":"2025-04-07","close":25.7486},{"date":"2025-04-08","close":25.682},{"date":"2025-04-09","close":27.9372},{"date":"2025-04-10","close":26.1483},{"date":"2025-04-11","close":26.8905},{"date":"2025-04-14","close":27.6232},{"date":"2025-04-15","close":27.195},{"date":"2025-04-16","close":27.1474},{"date":"2025-04-17","close":26.5479},{"date":"2025-04-21","close":26.6811},{"date":"2025-04-22","close":27.4138},{"date":"2025-04-23","close":27.4138},{"date":"2025-04-24","close":27.528},{"date":"2025-04-25","close":27.4995},{"date":"2025-04-28","close":27.7564},{"date":"2025-04-29","close":28.0228},{"date":"2025-04-30","close":28.5557},{"date":"2025-05-01","close":28.6508},{"date":"2025-05-02","close":29.4691},{"date":"2025-05-05","close":29.3359},{"date":"2025-05-06","close":29.6499},{"date":"2025-05-07","close":30.1067},{"date":"2025-05-08","close":30.3826},{"date":"2025-05-09","close":30.316},{"date":"2025-05-12","close":30.4207},{"date":"2025-05-13","close":30.7727},{"date":"2025-05-14","close":30.5349},{"date":"2025-05-15","close":30.9155},{"date":"2025-05-16","close":31.2961},{"date":"2025-05-19","close":31.3913},{"date":"2025-05-20","close":31.2675},{"date":"2025-05-21","close":30.7347},{"date":"2025-05-22","close":30.7918},{"date":"2025-05-23","close":30.9916},{"date":"2025-05-27","close":31.6482},{"date":"2025-05-28","close":31.6767},{"date":"2025-05-29","close":31.4864},{"date":"2025-05-30","close":31.9202},{"date":"2025-06-02","close":31.9492},{"date":"2025-06-03","close":32.142},{"date":"2025-06-04","close":32.3059},{"date":"2025-06-05","close":32.1902},{"date":"2025-06-06","close":32.3059},{"date":"2025-06-09","close":32.248},{"date":"2025-06-10","close":32.1227},{"date":"2025-06-11","close":32.4312},{"date":"2025-06-12","close":32.624},{"date":"2025-06-13","close":31.7756},{"date":"2025-06-16","close":31.9684},{"date":"2025-06-17","close":31.9202},{"date":"2025-06-18","close":31.3996},{"date":"2025-06-20","close":31.3611},{"date":"2025-06-23","close":31.496},{"date":"2025-06-24","close":31.9588},{"date":"2025-06-25","close":31.8913},{"date":"2025-06-26","close":32.6433},{"date":"2025-06-27","close":32.3637},{"date":"2025-06-30","close":32.2962},{"date":"2025-07-01","close":32.3444},{"date":"2025-07-02","close":32.5758},{"date":"2025-07-03","close":32.8457},{"date":"2025-07-07","close":31.9877},{"date":"2025-07-08","close":31.9877},{"date":"2025-07-09","close":31.7467},{"date":"2025-07-10","close":31.6696},{"date":"2025-07-11","close":31.2357},{"date":"2025-07-14","close":31.2261},{"date":"2025-07-15","close":31.1393},{"date":"2025-07-16","close":31.2839},{"date":"2025-07-17","close":31.255},{"date":"2025-07-18","close":31.2357},{"date":"2025-07-21","close":31.1297},{"date":"2025-07-22","close":31.0526},{"date":"2025-07-23","close":31.3032},{"date":"2025-07-24","close":31.149},{"date":"2025-07-25","close":30.8116},{"date":"2025-07-28","close":30.4645},{"date":"2025-07-29","close":28.991},{"date":"2025-07-30","close":28.7142},{"date":"2025-07-31","close":28.788},{"date":"2025-08-01","close":28.7326},{"date":"2025-08-04","close":29.1294},{"date":"2025-08-05","close":28.8895},{"date":"2025-08-06","close":28.5204},{"date":"2025-08-07","close":27.9299},{"date":"2025-08-08","close":27.773},{"date":"2025-08-11","close":27.8284},{"date":"2025-08-12","close":27.9853},{"date":"2025-08-13","close":28.1144},{"date":"2025-08-14","close":27.5516},{"date":"2025-08-15","close":27.5055},{"date":"2025-08-18","close":27.5516},{"date":"2025-08-19","close":27.7454},{"date":"2025-08-20","close":27.8284},{"date":"2025-08-21","close":27.7085},{"date":"2025-08-22","close":28.299},{"date":"2025-08-25","close":28.4005},{"date":"2025-08-26","close":28.7603},{"date":"2025-08-27","close":28.991},{"date":"2025-08-28","close":29.3509},{"date":"2025-08-29","close":29.4154},{"date":"2025-09-02","close":29.4061},{"date":"2025-09-03","close":28.6578},{"date":"2025-09-04","close":28.4895},{"date":"2025-09-05","close":28.5362},{"date":"2025-09-08","close":29.0694},{"date":"2025-09-09","close":28.5924},{"date":"2025-09-10","close":28.6111},{"date":"2025-09-11","close":28.9946},{"date":"2025-09-12","close":28.6765},{"date":"2025-09-15","close":28.8355},{"date":"2025-09-16","close":29.1068},{"date":"2025-09-17","close":28.742},{"date":"2025-09-18","close":29.06},{"date":"2025-09-19","close":28.9104},{"date":"2025-09-22","close":29.2003},{"date":"2025-09-23","close":29.4903},{"date":"2025-09-24","close":29.1723},{"date":"2025-09-25","close":29.4903},{"date":"2025-09-26","close":30.9774},{"date":"2025-09-29","close":30.9681},{"date":"2025-09-30","close":30.7623},{"date":"2025-10-01","close":31.0429},{"date":"2025-10-02","close":31.2486},{"date":"2025-10-03","close":31.9595},{"date":"2025-10-06","close":32.1278},{"date":"2025-10-07","close":32.3804},{"date":"2025-10-08","close":32.3523},{"date":"2025-10-09","close":31.8005},{"date":"2025-10-10","close":32.1559},{"date":"2025-10-13","close":32.4458},{"date":"2025-10-14","close":32.6048},{"date":"2025-10-15","close":32.3149},{"date":"2025-10-16","close":31.7724},{"date":"2025-10-17","close":32.0811},{"date":"2025-10-20","close":32.5768},{"date":"2025-10-21","close":32.4271},{"date":"2025-10-22","close":32.0437},{"date":"2025-10-23","close":32.1278},{"date":"2025-10-24","close":31.9408},{"date":"2025-10-27","close":32.0249},{"date":"2025-10-28","close":32.4084},{"date":"2025-10-29","close":32.0904},{"date":"2025-10-30","close":31.8192},{"date":"2025-10-31","close":31.9595},{"date":"2025-11-03","close":32.0343},{"date":"2025-11-04","close":31.8847},{"date":"2025-11-05","close":32.3804},{"date":"2025-11-06","close":32.1185},{"date":"2025-11-07","close":32.9416},{"date":"2025-11-10","close":33.4653},{"date":"2025-11-11","close":33.4466},{"date":"2025-11-12","close":33.456},{"date":"2025-11-13","close":33.3157},{"date":"2025-11-14","close":33.1099},{"date":"2025-11-17","close":32.979},{"date":"2025-11-18","close":32.7077},{"date":"2025-11-19","close":32.6797},{"date":"2025-11-20","close":32.7732},{"date":"2025-11-21","close":32.9322},{"date":"2025-11-24","close":33.007},{"date":"2025-11-25","close":33.484},{"date":"2025-11-26","close":33.7553},{"date":"2025-11-28","close":34.1575},{"date":"2025-12-01","close":33.6937},{"date":"2025-12-02","close":34.0912},{"date":"2025-12-03","close":34.4603},{"date":"2025-12-04","close":33.9114},{"date":"2025-12-05","close":33.6937},{"date":"2025-12-08","close":33.3246},{"date":"2025-12-09","close":33.0596},{"date":"2025-12-10","close":33.4003},{"date":"2025-12-11","close":33.2205},{"date":"2025-12-12","close":32.8892},{"date":"2025-12-15","close":32.2645},{"date":"2025-12-16","close":32.0279},{"date":"2025-12-17","close":32.274},{"date":"2025-12-18","close":32.6999},{"date":"2025-12-19","close":33.0028},{"date":"2025-12-22","close":33.088},{"date":"2025-12-23","close":33.0596},{"date":"2025-12-24","close":33.1731},{"date":"2025-12-26","close":33.2678},{"date":"2025-12-29","close":32.9271},{"date":"2025-12-30","close":32.9744},{"date":"2025-12-31","close":32.8797},{"date":"2026-01-02","close":32.4633},{"date":"2026-01-05","close":32.681},{"date":"2026-01-06","close":32.5863},{"date":"2026-01-07","close":31.621},{"date":"2026-01-08","close":31.8386},{"date":"2026-01-09","close":31.8386},{"date":"2026-01-12","close":32.3687},{"date":"2026-01-13","close":32.6905},{"date":"2026-01-14","close":32.946},{"date":"2026-01-15","close":32.9649},{"date":"2026-01-16","close":33.2678},{"date":"2026-01-20","close":32.4538},{"date":"2026-01-21","close":32.7094},{"date":"2026-01-22","close":32.8324},{"date":"2026-01-23","close":33.3624},{"date":"2026-01-26","close":33.2583},{"date":"2026-01-27","close":33.4855},{"date":"2026-01-28","close":33.4287},{"date":"2026-01-29","close":34.4035},{"date":"2026-01-30","close":34.2142},{"date":"2026-02-02","close":34.6591},{"date":"2026-02-03","close":34.7348},{"date":"2026-02-04","close":34.801},{"date":"2026-02-05","close":35.0471},{"date":"2026-02-06","close":36.003},{"date":"2026-02-09","close":36.3248},{"date":"2026-02-10","close":36.9116},{"date":"2026-02-11","close":37.082},{"date":"2026-02-12","close":36.533},{"date":"2026-02-13","close":36.675},{"date":"2026-02-17","close":36.6182},{"date":"2026-02-18","close":36.2207},{"date":"2026-02-19","close":36.0598},{"date":"2026-02-20","close":36.4668},{"date":"2026-02-23","close":36.6277},{"date":"2026-02-24","close":37.0536},{"date":"2026-02-25","close":37.3281},{"date":"2026-02-26","close":37.9338},{"date":"2026-02-27","close":37.3801},{"date":"2026-03-02","close":37.9929},{"date":"2026-03-03","close":37.6386},{"date":"2026-03-04","close":37.2844},{"date":"2026-03-05","close":36.3939},{"date":"2026-03-06","close":36.0013},{"date":"2026-03-09","close":35.3215},{"date":"2026-03-10","close":36.3748},{"date":"2026-03-11","close":37.2365},{"date":"2026-03-12","close":36.2599},{"date":"2026-03-13","close":36.145},{"date":"2026-03-16","close":36.3077},{"date":"2026-03-17","close":35.0822},{"date":"2026-03-18","close":34.2396},{"date":"2026-03-19","close":34.8619},{"date":"2026-03-20","close":34.9194},{"date":"2026-03-23","close":34.0481},{"date":"2026-03-24","close":34.0098},{"date":"2026-03-25","close":34.0577},{"date":"2026-03-26","close":34.1534},{"date":"2026-03-27","close":33.3778},{"date":"2026-03-30","close":33.713},{"date":"2026-03-31","close":34.5843},{"date":"2026-04-01","close":34.8045},{"date":"2026-04-02","close":34.9577},{"date":"2026-04-06","close":34.68},{"date":"2026-04-07","close":34.2204},{"date":"2026-04-08","close":35.1492},{"date":"2026-04-09","close":35.13},{"date":"2026-04-10","close":35.0056},{"date":"2026-04-13","close":35.1396},{"date":"2026-04-14","close":35.6471},{"date":"2026-04-15","close":35.446},{"date":"2026-04-16","close":34.7087},{"date":"2026-04-17","close":35.0056},{"date":"2026-04-20","close":35.1588},{"date":"2026-04-21","close":34.5843},{"date":"2026-04-22","close":34.4789},{"date":"2026-04-23","close":34.3449},{"date":"2026-04-24","close":34.68},{"date":"2026-04-27","close":34.5555},{"date":"2026-04-28","close":33.8566},{"date":"2026-04-29","close":33.3395},{"date":"2026-04-30","close":34.3258},{"date":"2026-05-01","close":34.6417},{"date":"2026-05-04","close":34.2109},{"date":"2026-05-05","close":34.7375},{"date":"2026-05-06","close":35.5513},{"date":"2026-05-07","close":35.3981},{"date":"2026-05-08","close":35.2066},{"date":"2026-05-11","close":35.8481},{"date":"2026-05-12","close":36.4514},{"date":"2026-05-13","close":36.6812},{"date":"2026-05-14","close":36.729},{"date":"2026-05-15","close":36.3365},{"date":"2026-05-18","close":36.9684},{"date":"2026-05-19","close":36.7865},{"date":"2026-05-20","close":37.5237},{"date":"2026-05-21","close":38.0599},{"date":"2026-05-22","close":37.9546},{"date":"2026-05-26","close":37.1599},{"date":"2026-05-27","close":37.0929},{"date":"2026-05-28","close":37.878},{"date":"2026-05-29","close":37.8158},{"date":"2026-06-01","close":37.6608},{"date":"2026-06-02","close":37.593},{"date":"2026-06-03","close":37.6027},{"date":"2026-06-04","close":37.8061},{"date":"2026-06-05","close":37.5833},{"date":"2026-06-08","close":37.4574},{"date":"2026-06-09","close":37.4574},{"date":"2026-06-10","close":37.7673},{"date":"2026-06-11","close":37.1668},{"date":"2026-06-12","close":37.0796},{"date":"2026-06-15","close":37.6468},{"date":"2026-06-16","close":37.637},{"date":"2026-06-17","close":36.9255},{"date":"2026-06-18","close":37.1231},{"date":"2026-06-22","close":35.8188},{"date":"2026-06-23","close":36.3327},{"date":"2026-06-24","close":36.1153},{"date":"2026-06-25","close":35.9572},{"date":"2026-06-26","close":36.1647},{"date":"2026-06-29","close":36.0165},{"date":"2026-06-30","close":36.056},{"date":"2026-07-01","close":35.5718},{"date":"2026-07-02","close":36.5698},{"date":"2026-07-06","close":36.8662},{"date":"2026-07-07","close":36.4216},{"date":"2026-07-08","close":36.9156},{"date":"2026-07-09","close":36.8465},{"date":"2026-07-10","close":37.2022},{"date":"2026-07-13","close":37.1627},{"date":"2026-07-14","close":37.6962},{"date":"2026-07-15","close":38.2694},{"date":"2026-07-16","close":38.6942},{"date":"2026-07-17","close":38.793},{"date":"2026-07-20","close":38.714},{"date":"2026-07-21","close":39.0994},{"date":"2026-07-22","close":39.7713},{"date":"2026-07-23","close":40.5519},{"date":"2026-07-24","close":40.3938},{"date":"2026-07-27","close":39.9294},{"date":"2026-07-28","close":41.4313},{"date":"2026-07-29","close":42.1131},{"date":"2026-07-30","close":41.8858},{"date":"2026-07-31","close":41.2633},{"date":"2026-08-03","close":39.6033},{"date":"2026-08-04","close":39.4353},{"date":"2026-08-05","close":39.1784},{"date":"2026-08-06","close":38.4769},{"date":"2026-08-07","close":38.5757},{"date":"2026-08-10","close":37.5283},{"date":"2026-08-11","close":38.9116},{"date":"2026-08-12","close":38.9808},{"date":"2026-08-13","close":39.5341},{"date":"2026-08-14","close":39.2673},{"date":"2026-08-17","close":38.4472},{"date":"2026-08-18","close":37.8642},{"date":"2026-08-19","close":38.9511},{"date":"2026-08-20","close":38.4769},{"date":"2026-08-21","close":38.4867},{"date":"2026-08-24","close":38.1014},{"date":"2026-08-25","close":38.4769},{"date":"2026-08-26","close":38.3879},{"date":"2026-08-27","close":38.4176},{"date":"2026-08-28","close":37.6468},{"date":"2026-08-31","close":37.8},{"date":"2026-09-01","close":37.11},{"date":"2026-09-02","close":36.29},{"date":"2026-09-03","close":36.84},{"date":"2026-09-04","close":37.13},{"date":"2026-09-08","close":37.26},{"date":"2026-09-09","close":36.64},{"date":"2026-09-10","close":36.42},{"date":"2026-09-11","close":36.88},{"date":"2026-09-14","close":35.65},{"date":"2026-09-15","close":35.04},{"date":"2026-09-16","close":35.54},{"date":"2026-09-17","close":35.97},{"date":"2026-09-18","close":36.07},{"date":"2026-09-21","close":35.83},{"date":"2026-09-22","close":35.78},{"date":"2026-09-23","close":35.22},{"date":"2026-09-24","close":34.44},{"date":"2026-09-25","close":34.76},{"date":"2026-09-28","close":34.84},{"date":"2026-09-29","close":35.49},{"date":"2026-09-30","close":35.55},{"date":"2026-10-01","close":35.79},{"date":"2026-10-02","close":36.52},{"date":"2026-10-05","close":36.17},{"date":"2026-10-06","close":37.43},{"date":"2026-10-07","close":37.45},{"date":"2026-10-08","close":36.89},{"date":"2026-10-09","close":37.1},{"date":"2026-10-12","close":36.72},{"date":"2026-10-13","close":36.33},{"date":"2026-10-14","close":36.35},{"date":"2026-10-15","close":37.27},{"date":"2026-10-16","close":37.45},{"date":"2026-10-19","close":37.11},{"date":"2026-10-20","close":36.75},{"date":"2026-10-21","close":36.37},{"date":"2026-10-22","close":37.29},{"date":"2026-10-23","close":37.02}],"chart_data":[{"date":"2024-10-23","open":32.96,"high":33.1,"low":32.26,"close":32.59,"volume":268152,"rsi_14":58.27,"sma_20":34.79,"sma_60":32.84,"sma_120":31.11},{"date":"2024-10-24","open":32.6,"high":32.89,"low":32.48,"close":32.8,"volume":254655,"rsi_14":55.78,"sma_20":34.8,"sma_60":32.9,"sma_120":31.16},{"date":"2024-10-25","open":33.01,"high":33.46,"low":32.7,"close":33.13,"volume":428781,"rsi_14":64.36,"sma_20":34.83,"sma_60":32.98,"sma_120":31.2},{"date":"2024-10-28","open":33.27,"high":33.68,"low":32.86,"close":32.9,"volume":293804,"rsi_14":65.05,"sma_20":34.85,"sma_60":33.07,"sma_120":31.25},{"date":"2024-10-29","open":32.57,"high":32.84,"low":32.01,"close":32.2,"volume":311463,"rsi_14":56.36,"sma_20":34.86,"sma_60":33.14,"sma_120":31.29},{"date":"2024-10-30","open":31.99,"high":32.59,"low":31.99,"close":32.46,"volume":372474,"rsi_14":62.17,"sma_20":34.9,"sma_60":33.23,"sma_120":31.32},{"date":"2024-10-31","open":32.38,"high":32.54,"low":31.66,"close":31.77,"volume":300943,"rsi_14":51.59,"sma_20":34.9,"sma_60":33.3,"sma_120":31.35},{"date":"2024-11-01","open":31.73,"high":32.26,"low":31.5,"close":31.65,"volume":341004,"rsi_14":50.08,"sma_20":34.88,"sma_60":33.36,"sma_120":31.38},{"date":"2024-11-04","open":31.49,"high":31.96,"low":31.15,"close":31.46,"volume":397948,"rsi_14":48.08,"sma_20":34.87,"sma_60":33.43,"sma_120":31.41},{"date":"2024-11-05","open":31.69,"high":32.07,"low":31.55,"close":31.99,"volume":439745,"rsi_14":38.1,"sma_20":34.9,"sma_60":33.5,"sma_120":31.45},{"date":"2024-11-06","open":31.99,"high":32.42,"low":31.65,"close":32.17,"volume":422867,"rsi_14":32.53,"sma_20":34.94,"sma_60":33.58,"sma_120":31.48},{"date":"2024-11-07","open":32.41,"high":32.99,"low":31.67,"close":31.74,"volume":437773,"rsi_14":30.58,"sma_20":34.98,"sma_60":33.64,"sma_120":31.51},{"date":"2024-11-08","open":31.99,"high":32.06,"low":31.35,"close":31.82,"volume":258435,"rsi_14":32.45,"sma_20":34.99,"sma_60":33.69,"sma_120":31.54},{"date":"2024-11-11","open":31.78,"high":32.67,"low":31.78,"close":32.31,"volume":462376,"rsi_14":41.87,"sma_20":35.02,"sma_60":33.75,"sma_120":31.58},{"date":"2024-11-12","open":32.06,"high":32.29,"low":31.75,"close":32.28,"volume":275815,"rsi_14":46.57,"sma_20":35.06,"sma_60":33.8,"sma_120":31.62},{"date":"2024-11-13","open":32.11,"high":32.23,"low":31.55,"close":31.98,"volume":384764,"rsi_14":40.94,"sma_20":34.99,"sma_60":33.84,"sma_120":31.66},{"date":"2024-11-14","open":32.01,"high":32.37,"low":31.47,"close":31.6,"volume":360955,"rsi_14":33.4,"sma_20":34.87,"sma_60":33.88,"sma_120":31.7},{"date":"2024-11-15","open":31.75,"high":31.93,"low":31.38,"close":31.73,"volume":362559,"rsi_14":37.09,"sma_20":34.77,"sma_60":33.91,"sma_120":31.73},{"date":"2024-11-18","open":31.66,"high":32.31,"low":31.66,"close":31.87,"volume":240052,"rsi_14":45.9,"sma_20":34.68,"sma_60":33.94,"sma_120":31.79},{"date":"2024-11-19","open":31.6,"high":31.97,"low":31.02,"close":31.84,"volume":387596,"rsi_14":41.69,"sma_20":34.61,"sma_60":33.96,"sma_120":31.83},{"date":"2024-11-20","open":31.68,"high":31.83,"low":31.21,"close":31.73,"volume":245251,"rsi_14":49.27,"sma_20":34.56,"sma_60":33.98,"sma_120":31.87},{"date":"2024-11-21","open":31.49,"high":32.57,"low":31.42,"close":32.35,"volume":323835,"rsi_14":59.49,"sma_20":34.54,"sma_60":34.02,"sma_120":31.92},{"date":"2024-11-22","open":32.29,"high":32.5,"low":32.02,"close":32.24,"volume":237556,"rsi_14":60.88,"sma_20":34.49,"sma_60":34.06,"sma_120":31.97},{"date":"2024-11-25","open":32.48,"high":33.07,"low":32.3,"close":32.73,"volume":287822,"rsi_14":60.47,"sma_20":34.48,"sma_60":34.11,"sma_120":32.02},{"date":"2024-11-26","open":32.45,"high":32.71,"low":31.83,"close":32.32,"volume":411336,"rsi_14":51.97,"sma_20":34.49,"sma_60":34.17,"sma_120":32.07},{"date":"2024-11-27","open":32.49,"high":33.01,"low":32.32,"close":32.8,"volume":261639,"rsi_14":63.83,"sma_20":34.51,"sma_60":34.24,"sma_120":32.12},{"date":"2024-11-29","open":33.29,"high":33.29,"low":32.63,"close":32.83,"volume":328030,"rsi_14":57.69,"sma_20":34.54,"sma_60":34.3,"sma_120":32.18},{"date":"2024-12-02","open":32.85,"high":33.18,"low":32.52,"close":32.98,"volume":383209,"rsi_14":53.94,"sma_20":34.59,"sma_60":34.36,"sma_120":32.24},{"date":"2024-12-03","open":32.85,"high":33.32,"low":32.63,"close":32.77,"volume":253825,"rsi_14":51.41,"sma_20":34.64,"sma_60":34.42,"sma_120":32.29},{"date":"2024-12-04","open":32.76,"high":32.83,"low":32.35,"close":32.52,"volume":353601,"rsi_14":52.14,"sma_20":34.65,"sma_60":34.47,"sma_120":32.35},{"date":"2024-12-05","open":32.44,"high":33.01,"low":32.38,"close":32.78,"volume":241722,"rsi_14":60.69,"sma_20":34.66,"sma_60":34.52,"sma_120":32.41},{"date":"2024-12-06","open":33.09,"high":33.09,"low":32.13,"close":32.3,"volume":371979,"rsi_14":52.37,"sma_20":34.67,"sma_60":34.54,"sma_120":32.47},{"date":"2024-12-09","open":32.29,"high":32.61,"low":31.71,"close":31.77,"volume":220424,"rsi_14":44.83,"sma_20":34.65,"sma_60":34.55,"sma_120":32.53},{"date":"2024-12-10","open":31.77,"high":32.58,"low":31.32,"close":32.38,"volume":475437,"rsi_14":51.74,"sma_20":34.64,"sma_60":34.57,"sma_120":32.59},{"date":"2024-12-11","open":32.82,"high":32.82,"low":31.62,"close":31.77,"volume":485560,"rsi_14":47.16,"sma_20":34.59,"sma_60":34.58,"sma_120":32.65},{"date":"2024-12-12","open":31.67,"high":31.78,"low":31.21,"close":31.34,"volume":393288,"rsi_14":37.26,"sma_20":34.54,"sma_60":34.59,"sma_120":32.69},{"date":"2024-12-13","open":31.3,"high":31.58,"low":30.66,"close":30.71,"volume":671702,"rsi_14":34.02,"sma_20":34.47,"sma_60":34.58,"sma_120":32.73},{"date":"2024-12-16","open":30.6,"high":30.76,"low":30.26,"close":30.38,"volume":291309,"rsi_14":26.34,"sma_20":34.38,"sma_60":34.56,"sma_120":32.77},{"date":"2024-12-17","open":30.25,"high":30.51,"low":29.97,"close":30.5,"volume":783794,"rsi_14":29.97,"sma_20":34.29,"sma_60":34.53,"sma_120":32.81},{"date":"2024-12-18","open":30.22,"high":30.44,"low":28.25,"close":28.55,"volume":540728,"rsi_14":16.64,"sma_20":34.09,"sma_60":34.48,"sma_120":32.83},{"date":"2024-12-19","open":28.69,"high":29.36,"low":28.63,"close":29.1,"volume":652020,"rsi_14":23.85,"sma_20":33.93,"sma_60":34.43,"sma_120":32.87},{"date":"2024-12-20","open":28.72,"high":29.64,"low":28.65,"close":29.44,"volume":745206,"rsi_14":25.71,"sma_20":33.76,"sma_60":34.37,"sma_120":32.89},{"date":"2024-12-23","open":29.3,"high":30.1,"low":28.9,"close":30.07,"volume":402394,"rsi_14":32.48,"sma_20":33.62,"sma_60":34.31,"sma_120":32.92},{"date":"2024-12-24","open":29.92,"high":30.1,"low":29.8,"close":30.04,"volume":151286,"rsi_14":33.46,"sma_20":33.46,"sma_60":34.26,"sma_120":32.95},{"date":"2024-12-26","open":29.73,"high":30.23,"low":29.71,"close":30.01,"volume":151048,"rsi_14":30.92,"sma_20":33.31,"sma_60":34.22,"sma_120":32.98},{"date":"2024-12-27","open":29.82,"high":30.21,"low":29.47,"close":29.7,"volume":183737,"rsi_14":31.66,"sma_20":33.13,"sma_60":34.18,"sma_120":33.01},{"date":"2024-12-30","open":29.61,"high":30.2,"low":29.24,"close":29.77,"volume":294322,"rsi_14":34.84,"sma_20":32.97,"sma_60":34.14,"sma_120":33.03},{"date":"2024-12-31","open":29.72,"high":30.12,"low":29.55,"close":29.84,"volume":239000,"rsi_14":29.12,"sma_20":32.8,"sma_60":34.09,"sma_120":33.05},{"date":"2025-01-02","open":30.1,"high":30.18,"low":29.61,"close":29.91,"volume":509209,"rsi_14":33.16,"sma_20":32.65,"sma_60":34.05,"sma_120":33.05},{"date":"2025-01-03","open":29.8,"high":30.15,"low":29.63,"close":30.0,"volume":404936,"rsi_14":37.12,"sma_20":32.51,"sma_60":34.02,"sma_120":33.07},{"date":"2025-01-06","open":29.99,"high":30.73,"low":29.99,"close":30.57,"volume":285819,"rsi_14":48.63,"sma_20":32.39,"sma_60":34.0,"sma_120":33.07},{"date":"2025-01-07","open":30.57,"high":31.01,"low":30.47,"close":30.7,"volume":179742,"rsi_14":53.32,"sma_20":32.31,"sma_60":33.99,"sma_120":33.09},{"date":"2025-01-08","open":30.71,"high":30.95,"low":30.41,"close":30.73,"volume":367589,"rsi_14":52.42,"sma_20":32.25,"sma_60":33.96,"sma_120":33.11},{"date":"2025-01-10","open":30.08,"high":30.57,"low":29.32,"close":29.6,"volume":356880,"rsi_14":62.88,"sma_20":32.11,"sma_60":33.92,"sma_120":33.11},{"date":"2025-01-13","open":29.46,"high":29.56,"low":29.02,"close":29.29,"volume":230188,"rsi_14":52.46,"sma_20":31.97,"sma_60":33.87,"sma_120":33.12},{"date":"2025-01-14","open":29.52,"high":29.69,"low":29.3,"close":29.48,"volume":239702,"rsi_14":50.64,"sma_20":31.87,"sma_60":33.8,"sma_120":33.12},{"date":"2025-01-15","open":29.81,"high":30.04,"low":28.94,"close":29.29,"volume":264369,"rsi_14":37.97,"sma_20":31.8,"sma_60":33.71,"sma_120":33.12},{"date":"2025-01-16","open":29.38,"high":29.38,"low":28.94,"close":29.02,"volume":335399,"rsi_14":35.41,"sma_20":31.73,"sma_60":33.62,"sma_120":33.12},{"date":"2025-01-17","open":29.03,"high":29.43,"low":28.97,"close":29.31,"volume":273010,"rsi_14":40.55,"sma_20":31.66,"sma_60":33.54,"sma_120":33.12},{"date":"2025-01-21","open":29.98,"high":30.94,"low":29.72,"close":30.44,"volume":433233,"rsi_14":58.14,"sma_20":31.76,"sma_60":33.49,"sma_120":33.13},{"date":"2025-01-22","open":30.65,"high":30.66,"low":30.01,"close":30.35,"volume":363493,"rsi_14":56.35,"sma_20":31.83,"sma_60":33.44,"sma_120":33.14},{"date":"2025-01-23","open":30.24,"high":31.64,"low":30.24,"close":31.54,"volume":520962,"rsi_14":64.91,"sma_20":31.94,"sma_60":33.41,"sma_120":33.16},{"date":"2025-01-24","open":31.55,"high":31.73,"low":31.19,"close":31.31,"volume":528391,"rsi_14":62.02,"sma_20":32.01,"sma_60":33.37,"sma_120":33.18},{"date":"2025-01-27","open":31.0,"high":31.33,"low":30.52,"close":30.76,"volume":486388,"rsi_14":56.02,"sma_20":32.05,"sma_60":33.33,"sma_120":33.2},{"date":"2025-01-28","open":30.56,"high":30.84,"low":30.3,"close":30.63,"volume":322680,"rsi_14":50.48,"sma_20":32.08,"sma_60":33.29,"sma_120":33.22},{"date":"2025-01-29","open":30.37,"high":30.61,"low":29.88,"close":30.16,"volume":360545,"rsi_14":45.62,"sma_20":32.1,"sma_60":33.25,"sma_120":33.24},{"date":"2025-01-30","open":30.86,"high":31.78,"low":30.57,"close":31.51,"volume":392150,"rsi_14":55.17,"sma_20":32.2,"sma_60":33.23,"sma_120":33.27},{"date":"2025-01-31","open":31.45,"high":31.77,"low":30.48,"close":30.8,"volume":268725,"rsi_14":58.44,"sma_20":32.25,"sma_60":33.21,"sma_120":33.29},{"date":"2025-02-03","open":29.86,"high":30.38,"low":28.7,"close":30.07,"volume":707406,"rsi_14":55.17,"sma_20":32.26,"sma_60":33.18,"sma_120":33.3},{"date":"2025-02-04","open":30.34,"high":31.07,"low":30.07,"close":30.72,"volume":699847,"rsi_14":57.75,"sma_20":32.29,"sma_60":33.15,"sma_120":33.33},{"date":"2025-02-05","open":30.79,"high":31.22,"low":30.7,"close":30.99,"volume":293229,"rsi_14":60.54,"sma_20":32.32,"sma_60":33.13,"sma_120":33.35},{"date":"2025-02-06","open":31.18,"high":31.26,"low":30.66,"close":31.06,"volume":313075,"rsi_14":62.93,"sma_20":32.34,"sma_60":33.11,"sma_120":33.37},{"date":"2025-02-07","open":31.41,"high":31.41,"low":30.75,"close":31.23,"volume":461863,"rsi_14":62.39,"sma_20":32.36,"sma_60":33.09,"sma_120":33.39},{"date":"2025-02-10","open":31.3,"high":31.46,"low":30.79,"close":31.29,"volume":514913,"rsi_14":56.32,"sma_20":32.45,"sma_60":33.06,"sma_120":33.41},{"date":"2025-02-11","open":31.3,"high":31.4,"low":30.81,"close":31.08,"volume":404885,"rsi_14":55.39,"sma_20":32.55,"sma_60":33.04,"sma_120":33.42},{"date":"2025-02-12","open":30.88,"high":30.93,"low":30.44,"close":30.61,"volume":412974,"rsi_14":42.35,"sma_20":32.61,"sma_60":33.01,"sma_120":33.43},{"date":"2025-02-13","open":30.74,"high":31.35,"low":30.67,"close":31.14,"volume":359465,"rsi_14":48.68,"sma_20":32.71,"sma_60":32.99,"sma_120":33.44},{"date":"2025-02-14","open":31.13,"high":31.22,"low":30.59,"close":30.83,"volume":433461,"rsi_14":50.53,"sma_20":32.8,"sma_60":32.97,"sma_120":33.44},{"date":"2025-02-18","open":30.98,"high":31.55,"low":30.43,"close":31.43,"volume":468781,"rsi_14":56.03,"sma_20":32.92,"sma_60":32.95,"sma_120":33.45},{"date":"2025-02-19","open":31.21,"high":31.45,"low":30.75,"close":31.23,"volume":561623,"rsi_14":58.43,"sma_20":32.96,"sma_60":32.94,"sma_120":33.45},{"date":"2025-02-20","open":31.21,"high":31.52,"low":30.8,"close":31.37,"volume":416172,"rsi_14":48.63,"sma_20":33.01,"sma_60":32.92,"sma_120":33.45},{"date":"2025-02-21","open":31.35,"high":31.45,"low":30.82,"close":30.97,"volume":350541,"rsi_14":51.75,"sma_20":32.98,"sma_60":32.89,"sma_120":33.46},{"date":"2025-02-24","open":30.99,"high":31.09,"low":30.52,"close":30.79,"volume":735020,"rsi_14":58.46,"sma_20":32.95,"sma_60":32.86,"sma_120":33.46},{"date":"2025-02-25","open":30.79,"high":31.05,"low":29.94,"close":30.41,"volume":606310,"rsi_14":46.12,"sma_20":32.93,"sma_60":32.81,"sma_120":33.46},{"date":"2025-02-26","open":30.41,"high":30.54,"low":29.62,"close":30.13,"volume":805780,"rsi_14":39.34,"sma_20":32.91,"sma_60":32.77,"sma_120":33.47},{"date":"2025-02-27","open":30.24,"high":30.24,"low":29.67,"close":29.84,"volume":448721,"rsi_14":35.56,"sma_20":32.89,"sma_60":32.71,"sma_120":33.47},{"date":"2025-02-28","open":30.14,"high":30.22,"low":29.78,"close":30.18,"volume":370073,"rsi_14":32.35,"sma_20":32.8,"sma_60":32.65,"sma_120":33.48},{"date":"2025-03-03","open":30.26,"high":30.4,"low":29.18,"close":29.51,"volume":586223,"rsi_14":26.98,"sma_20":32.71,"sma_60":32.58,"sma_120":33.47},{"date":"2025-03-04","open":29.15,"high":29.16,"low":27.85,"close":28.51,"volume":875872,"rsi_14":23.17,"sma_20":32.61,"sma_60":32.5,"sma_120":33.46},{"date":"2025-03-05","open":28.45,"high":29.1,"low":28.45,"close":28.75,"volume":831527,"rsi_14":28.65,"sma_20":32.48,"sma_60":32.43,"sma_120":33.45},{"date":"2025-03-06","open":28.32,"high":28.65,"low":27.36,"close":27.46,"volume":1107061,"rsi_14":16.25,"sma_20":32.27,"sma_60":32.33,"sma_120":33.42},{"date":"2025-03-07","open":27.78,"high":27.79,"low":26.67,"close":27.27,"volume":885132,"rsi_14":16.61,"sma_20":32.05,"sma_60":32.23,"sma_120":33.38},{"date":"2025-03-10","open":26.95,"high":27.29,"low":26.74,"close":26.8,"volume":801426,"rsi_14":6.55,"sma_20":31.8,"sma_60":32.14,"sma_120":33.34},{"date":"2025-03-11","open":26.81,"high":27.32,"low":26.62,"close":26.86,"volume":524997,"rsi_14":7.72,"sma_20":31.54,"sma_60":32.03,"sma_120":33.3},{"date":"2025-03-12","open":27.12,"high":27.28,"low":26.62,"close":27.01,"volume":535787,"rsi_14":7.87,"sma_20":31.3,"sma_60":31.94,"sma_120":33.26},{"date":"2025-03-13","open":27.2,"high":27.2,"low":26.12,"close":26.19,"volume":587756,"rsi_14":7.33,"sma_20":31.05,"sma_60":31.84,"sma_120":33.22},{"date":"2025-03-14","open":26.33,"high":26.67,"low":26.21,"close":26.64,"volume":560167,"rsi_14":14.18,"sma_20":30.79,"sma_60":31.77,"sma_120":33.17},{"date":"2025-03-17","open":26.64,"high":27.6,"low":26.62,"close":27.49,"volume":616289,"rsi_14":25.59,"sma_20":30.59,"sma_60":31.71,"sma_120":33.13},{"date":"2025-03-18","open":27.48,"high":27.48,"low":26.88,"close":27.29,"volume":481386,"rsi_14":25.92,"sma_20":30.35,"sma_60":31.64,"sma_120":33.09},{"date":"2025-03-19","open":27.2,"high":28.24,"low":26.99,"close":28.04,"volume":768980,"rsi_14":34.7,"sma_20":30.16,"sma_60":31.63,"sma_120":33.05},{"date":"2025-03-20","open":27.78,"high":27.88,"low":27.14,"close":27.36,"volume":628135,"rsi_14":31.96,"sma_20":29.93,"sma_60":31.59,"sma_120":33.01},{"date":"2025-03-21","open":27.46,"high":27.5,"low":26.91,"close":27.33,"volume":613352,"rsi_14":34.83,"sma_20":29.72,"sma_60":31.55,"sma_120":32.96},{"date":"2025-03-24","open":27.73,"high":28.54,"low":27.72,"close":28.54,"volume":535324,"rsi_14":50.19,"sma_20":29.58,"sma_60":31.51,"sma_120":32.91},{"date":"2025-03-25","open":28.55,"high":28.78,"low":28.06,"close":28.68,"volume":504194,"rsi_14":49.54,"sma_20":29.46,"sma_60":31.48,"sma_120":32.87},{"date":"2025-03-26","open":28.99,"high":29.09,"low":28.57,"close":28.69,"volume":483472,"rsi_14":60.19,"sma_20":29.37,"sma_60":31.45,"sma_120":32.84},{"date":"2025-03-27","open":28.58,"high":28.97,"low":28.5,"close":28.89,"volume":454089,"rsi_14":63.41,"sma_20":29.29,"sma_60":31.43,"sma_120":32.8},{"date":"2025-03-28","open":28.89,"high":29.09,"low":28.1,"close":28.27,"volume":534650,"rsi_14":61.85,"sma_20":29.19,"sma_60":31.4,"sma_120":32.77},{"date":"2025-03-31","open":28.12,"high":28.42,"low":27.83,"close":28.35,"volume":474694,"rsi_14":61.96,"sma_20":29.13,"sma_60":31.36,"sma_120":32.73},{"date":"2025-04-01","open":28.26,"high":28.95,"low":27.94,"close":28.89,"volume":440210,"rsi_14":64.21,"sma_20":29.15,"sma_60":31.34,"sma_120":32.7},{"date":"2025-04-02","open":28.58,"high":28.84,"low":28.34,"close":28.82,"volume":392912,"rsi_14":72.59,"sma_20":29.16,"sma_60":31.31,"sma_120":32.67},{"date":"2025-04-03","open":27.68,"high":28.53,"low":27.64,"close":28.2,"volume":745505,"rsi_14":63.02,"sma_20":29.2,"sma_60":31.26,"sma_120":32.63},{"date":"2025-04-04","open":27.26,"high":27.56,"low":26.12,"close":26.29,"volume":1042173,"rsi_14":41.51,"sma_20":29.14,"sma_60":31.18,"sma_120":32.58},{"date":"2025-04-07","open":25.32,"high":26.46,"low":24.47,"close":25.75,"volume":1559398,"rsi_14":39.59,"sma_20":29.09,"sma_60":31.08,"sma_120":32.52},{"date":"2025-04-08","open":26.17,"high":27.23,"low":25.13,"close":25.68,"volume":1324776,"rsi_14":32.44,"sma_20":29.03,"sma_60":31.01,"sma_120":32.46},{"date":"2025-04-09","open":25.68,"high":28.24,"low":25.56,"close":27.94,"volume":1403176,"rsi_14":53.5,"sma_20":29.07,"sma_60":30.98,"sma_120":32.42},{"date":"2025-04-10","open":27.94,"high":28.07,"low":25.26,"close":26.15,"volume":1220129,"rsi_14":44.13,"sma_20":29.07,"sma_60":30.91,"sma_120":32.36},{"date":"2025-04-11","open":26.16,"high":27.12,"low":25.78,"close":26.89,"volume":570259,"rsi_14":41.41,"sma_20":29.09,"sma_60":30.86,"sma_120":32.29},{"date":"2025-04-14","open":27.31,"high":27.83,"low":26.88,"close":27.62,"volume":442589,"rsi_14":44.81,"sma_20":29.09,"sma_60":30.83,"sma_120":32.23},{"date":"2025-04-15","open":27.32,"high":27.6,"low":27.13,"close":27.19,"volume":557367,"rsi_14":42.95,"sma_20":29.09,"sma_60":30.79,"sma_120":32.16},{"date":"2025-04-16","open":27.49,"high":27.54,"low":26.68,"close":27.15,"volume":459546,"rsi_14":41.66,"sma_20":29.04,"sma_60":30.72,"sma_120":32.1},{"date":"2025-04-17","open":27.13,"high":27.59,"low":26.54,"close":26.55,"volume":2578970,"rsi_14":41.74,"sma_20":29.0,"sma_60":30.65,"sma_120":32.04},{"date":"2025-04-21","open":26.55,"high":26.74,"low":26.03,"close":26.68,"volume":868133,"rsi_14":42.05,"sma_20":28.96,"sma_60":30.55,"sma_120":31.98},{"date":"2025-04-22","open":26.87,"high":27.62,"low":26.76,"close":27.41,"volume":308825,"rsi_14":43.09,"sma_20":28.91,"sma_60":30.48,"sma_120":31.93},{"date":"2025-04-23","open":27.98,"high":28.44,"low":27.4,"close":27.41,"volume":484189,"rsi_14":43.36,"sma_20":28.84,"sma_60":30.41,"sma_120":31.87},{"date":"2025-04-24","open":27.34,"high":27.78,"low":27.29,"close":27.53,"volume":1290903,"rsi_14":46.65,"sma_20":28.78,"sma_60":30.35,"sma_120":31.82},{"date":"2025-04-25","open":27.5,"high":27.65,"low":27.37,"close":27.5,"volume":489843,"rsi_14":57.36,"sma_20":28.7,"sma_60":30.3,"sma_120":31.77},{"date":"2025-04-28","open":27.59,"high":27.79,"low":27.49,"close":27.76,"volume":387397,"rsi_14":62.67,"sma_20":28.68,"sma_60":30.22,"sma_120":31.73},{"date":"2025-04-29","open":27.81,"high":28.07,"low":27.51,"close":28.02,"volume":455172,"rsi_14":64.4,"sma_20":28.66,"sma_60":30.17,"sma_120":31.69},{"date":"2025-04-30","open":28.02,"high":28.99,"low":27.59,"close":28.56,"volume":383410,"rsi_14":54.83,"sma_20":28.64,"sma_60":30.13,"sma_120":31.66},{"date":"2025-05-01","open":28.56,"high":28.99,"low":27.78,"close":28.65,"volume":424681,"rsi_14":76.57,"sma_20":28.63,"sma_60":30.09,"sma_120":31.62},{"date":"2025-05-02","open":29.02,"high":29.55,"low":28.75,"close":29.47,"volume":554511,"rsi_14":76.94,"sma_20":28.7,"sma_60":30.06,"sma_120":31.59},{"date":"2025-05-05","open":29.42,"high":29.53,"low":29.06,"close":29.34,"volume":385614,"rsi_14":70.45,"sma_20":28.86,"sma_60":30.02,"sma_120":31.56},{"date":"2025-05-06","open":29.42,"high":29.82,"low":29.32,"close":29.65,"volume":271894,"rsi_14":80.14,"sma_20":29.07,"sma_60":29.98,"sma_120":31.54},{"date":"2025-05-07","open":29.74,"high":30.3,"low":29.66,"close":30.11,"volume":285389,"rsi_14":83.01,"sma_20":29.3,"sma_60":29.96,"sma_120":31.51},{"date":"2025-05-08","open":30.68,"high":30.68,"low":30.12,"close":30.38,"volume":399263,"rsi_14":96.11,"sma_20":29.43,"sma_60":29.94,"sma_120":31.49},{"date":"2025-05-09","open":30.53,"high":30.66,"low":30.11,"close":30.32,"volume":589714,"rsi_14":94.42,"sma_20":29.65,"sma_60":29.92,"sma_120":31.46},{"date":"2025-05-12","open":30.92,"high":31.15,"low":30.03,"close":30.42,"volume":536639,"rsi_14":93.41,"sma_20":29.83,"sma_60":29.9,"sma_120":31.45},{"date":"2025-05-13","open":30.79,"high":30.92,"low":30.2,"close":30.77,"volume":1108705,"rsi_14":94.01,"sma_20":30.0,"sma_60":29.89,"sma_120":31.43},{"date":"2025-05-14","open":30.77,"high":30.92,"low":30.29,"close":30.53,"volume":356886,"rsi_14":88.16,"sma_20":30.17,"sma_60":29.87,"sma_120":31.41},{"date":"2025-05-15","open":30.14,"high":31.03,"low":30.14,"close":30.92,"volume":342244,"rsi_14":89.8,"sma_20":30.37,"sma_60":29.86,"sma_120":31.4},{"date":"2025-05-16","open":30.91,"high":31.32,"low":30.75,"close":31.3,"volume":333560,"rsi_14":90.09,"sma_20":30.62,"sma_60":29.85,"sma_120":31.39},{"date":"2025-05-19","open":30.94,"high":31.43,"low":30.93,"close":31.39,"volume":162141,"rsi_14":89.69,"sma_20":30.87,"sma_60":29.85,"sma_120":31.37},{"date":"2025-05-20","open":31.4,"high":31.87,"low":31.18,"close":31.27,"volume":433779,"rsi_14":85.36,"sma_20":31.07,"sma_60":29.85,"sma_120":31.36},{"date":"2025-05-21","open":31.32,"high":31.5,"low":30.69,"close":30.73,"volume":353235,"rsi_14":74.39,"sma_20":31.24,"sma_60":29.85,"sma_120":31.33},{"date":"2025-05-22","open":30.47,"high":30.81,"low":30.08,"close":30.79,"volume":276783,"rsi_14":68.83,"sma_20":31.42,"sma_60":29.85,"sma_120":31.31},{"date":"2025-05-23","open":30.6,"high":31.13,"low":30.6,"close":30.99,"volume":475811,"rsi_14":73.14,"sma_20":31.6,"sma_60":29.87,"sma_120":31.29},{"date":"2025-05-27","open":31.31,"high":31.71,"low":31.11,"close":31.65,"volume":567940,"rsi_14":75.49,"sma_20":31.8,"sma_60":29.89,"sma_120":31.27},{"date":"2025-05-28","open":31.58,"high":31.75,"low":31.24,"close":31.68,"volume":466030,"rsi_14":72.48,"sma_20":32.0,"sma_60":29.93,"sma_120":31.26},{"date":"2025-05-29","open":31.88,"high":31.96,"low":31.39,"close":31.49,"volume":305602,"rsi_14":66.2,"sma_20":32.15,"sma_60":29.98,"sma_120":31.24},{"date":"2025-05-30","open":31.52,"high":32.16,"low":31.47,"close":31.92,"volume":294992,"rsi_14":67.71,"sma_20":32.3,"sma_60":30.03,"sma_120":31.23},{"date":"2025-06-02","open":31.91,"high":32.07,"low":31.58,"close":31.95,"volume":424935,"rsi_14":66.96,"sma_20":32.41,"sma_60":30.1,"sma_120":31.21},{"date":"2025-06-03","open":32.06,"high":32.36,"low":31.92,"close":32.14,"volume":313194,"rsi_14":65.24,"sma_20":32.53,"sma_60":30.18,"sma_120":31.21},{"date":"2025-06-04","open":32.25,"high":32.51,"low":32.04,"close":32.31,"volume":268605,"rsi_14":72.19,"sma_20":32.65,"sma_60":30.27,"sma_120":31.2},{"date":"2025-06-05","open":32.18,"high":32.56,"low":32.12,"close":32.19,"volume":265438,"rsi_14":65.41,"sma_20":32.74,"sma_60":30.35,"sma_120":31.19},{"date":"2025-06-06","open":32.33,"high":32.43,"low":32.2,"close":32.31,"volume":184743,"rsi_14":61.74,"sma_20":32.82,"sma_60":30.44,"sma_120":31.19},{"date":"2025-06-09","open":32.51,"high":32.51,"low":32.08,"close":32.25,"volume":347099,"rsi_14":58.85,"sma_20":32.9,"sma_60":30.54,"sma_120":31.19},{"date":"2025-06-10","open":31.98,"high":32.34,"low":31.97,"close":32.12,"volume":438718,"rsi_14":58.85,"sma_20":32.97,"sma_60":30.63,"sma_120":31.2},{"date":"2025-06-11","open":32.25,"high":32.66,"low":31.83,"close":32.43,"volume":523531,"rsi_14":78.39,"sma_20":33.03,"sma_60":30.71,"sma_120":31.21},{"date":"2025-06-12","open":32.72,"high":32.86,"low":32.34,"close":32.62,"volume":365660,"rsi_14":79.6,"sma_20":33.12,"sma_60":30.79,"sma_120":31.22},{"date":"2025-06-13","open":32.58,"high":32.87,"low":31.73,"close":31.78,"volume":653412,"rsi_14":56.15,"sma_20":33.14,"sma_60":30.85,"sma_120":31.24},{"date":"2025-06-16","open":31.95,"high":32.54,"low":31.93,"close":31.97,"volume":441923,"rsi_14":48.13,"sma_20":33.15,"sma_60":30.92,"sma_120":31.26},{"date":"2025-06-17","open":32.03,"high":32.06,"low":31.56,"close":31.92,"volume":445095,"rsi_14":46.67,"sma_20":33.16,"sma_60":31.0,"sma_120":31.27},{"date":"2025-06-18","open":31.93,"high":31.93,"low":31.31,"close":31.4,"volume":481861,"rsi_14":41.45,"sma_20":33.15,"sma_60":31.04,"sma_120":31.28},{"date":"2025-06-20","open":31.92,"high":32.06,"low":30.92,"close":31.36,"volume":706184,"rsi_14":40.52,"sma_20":33.16,"sma_60":31.08,"sma_120":31.28},{"date":"2025-06-23","open":31.2,"high":31.83,"low":31.17,"close":31.5,"volume":398256,"rsi_14":42.59,"sma_20":33.17,"sma_60":31.12,"sma_120":31.29},{"date":"2025-06-24","open":31.81,"high":32.39,"low":31.73,"close":31.96,"volume":385362,"rsi_14":47.25,"sma_20":33.2,"sma_60":31.17,"sma_120":31.3},{"date":"2025-06-25","open":31.81,"high":32.0,"low":31.51,"close":31.89,"volume":395302,"rsi_14":43.58,"sma_20":33.19,"sma_60":31.23,"sma_120":31.31},{"date":"2025-06-26","open":31.91,"high":32.71,"low":31.91,"close":32.64,"volume":443949,"rsi_14":55.86,"sma_20":33.22,"sma_60":31.29,"sma_120":31.33},{"date":"2025-06-27","open":32.73,"high":33.09,"low":32.26,"close":32.36,"volume":464519,"rsi_14":50.72,"sma_20":33.25,"sma_60":31.35,"sma_120":31.34},{"date":"2025-06-30","open":32.38,"high":32.59,"low":32.23,"close":32.3,"volume":588345,"rsi_14":50.6,"sma_20":33.27,"sma_60":31.4,"sma_120":31.36},{"date":"2025-07-01","open":32.39,"high":32.48,"low":32.18,"close":32.34,"volume":280913,"rsi_14":52.8,"sma_20":33.29,"sma_60":31.46,"sma_120":31.36},{"date":"2025-07-02","open":32.34,"high":32.81,"low":32.09,"close":32.58,"volume":315496,"rsi_14":51.86,"sma_20":33.31,"sma_60":31.57,"sma_120":31.37},{"date":"2025-07-03","open":32.79,"high":33.01,"low":32.52,"close":32.85,"volume":186880,"rsi_14":52.8,"sma_20":33.34,"sma_60":31.68,"sma_120":31.38},{"date":"2025-07-07","open":32.69,"high":32.99,"low":31.75,"close":31.99,"volume":598302,"rsi_14":52.67,"sma_20":33.33,"sma_60":31.79,"sma_120":31.4},{"date":"2025-07-08","open":32.02,"high":32.18,"low":31.68,"close":31.99,"volume":416864,"rsi_14":50.26,"sma_20":33.31,"sma_60":31.85,"sma_120":31.41},{"date":"2025-07-09","open":32.05,"high":32.14,"low":31.69,"close":31.75,"volume":293573,"rsi_14":47.82,"sma_20":33.28,"sma_60":31.94,"sma_120":31.43},{"date":"2025-07-10","open":31.51,"high":32.04,"low":31.51,"close":31.67,"volume":344384,"rsi_14":53.83,"sma_20":33.26,"sma_60":32.02,"sma_120":31.44},{"date":"2025-07-11","open":31.58,"high":31.67,"low":30.92,"close":31.24,"volume":390467,"rsi_14":48.4,"sma_20":33.2,"sma_60":32.07,"sma_120":31.45},{"date":"2025-07-14","open":31.19,"high":31.49,"low":31.07,"close":31.23,"volume":547340,"rsi_14":46.45,"sma_20":33.12,"sma_60":32.14,"sma_120":31.46},{"date":"2025-07-15","open":31.33,"high":31.39,"low":31.01,"close":31.14,"volume":380891,"rsi_14":38.03,"sma_20":33.09,"sma_60":32.2,"sma_120":31.46},{"date":"2025-07-16","open":31.18,"high":31.36,"low":30.94,"close":31.28,"volume":495310,"rsi_14":41.32,"sma_20":33.06,"sma_60":32.28,"sma_120":31.46},{"date":"2025-07-17","open":31.22,"high":31.48,"low":31.12,"close":31.26,"volume":396229,"rsi_14":25.0,"sma_20":33.02,"sma_60":32.35,"sma_120":31.45},{"date":"2025-07-18","open":31.29,"high":31.47,"low":31.13,"close":31.24,"volume":501130,"rsi_14":27.59,"sma_20":33.01,"sma_60":32.41,"sma_120":31.44},{"date":"2025-07-21","open":31.06,"high":31.36,"low":30.95,"close":31.13,"volume":334994,"rsi_14":27.17,"sma_20":33.0,"sma_60":32.47,"sma_120":31.44},{"date":"2025-07-22","open":31.25,"high":31.28,"low":30.88,"close":31.05,"volume":418335,"rsi_14":25.0,"sma_20":32.98,"sma_60":32.52,"sma_120":31.44},{"date":"2025-07-23","open":31.32,"high":31.41,"low":31.09,"close":31.3,"volume":624292,"rsi_14":25.56,"sma_20":32.94,"sma_60":32.58,"sma_120":31.44},{"date":"2025-07-24","open":31.33,"high":31.33,"low":30.99,"close":31.15,"volume":392643,"rsi_14":15.89,"sma_20":32.91,"sma_60":32.63,"sma_120":31.43},{"date":"2025-07-25","open":31.24,"high":31.24,"low":30.76,"close":30.81,"volume":318046,"rsi_14":20.1,"sma_20":32.81,"sma_60":32.68,"sma_120":31.42},{"date":"2025-07-28","open":30.76,"high":30.78,"low":30.31,"close":30.46,"volume":418278,"rsi_14":17.08,"sma_20":32.71,"sma_60":32.7,"sma_120":31.42},{"date":"2025-07-29","open":29.12,"high":29.23,"low":28.91,"close":28.99,"volume":392082,"rsi_14":17.6,"sma_20":32.61,"sma_60":32.72,"sma_120":31.41},{"date":"2025-07-30","open":29.2,"high":29.2,"low":28.47,"close":28.71,"volume":421369,"rsi_14":16.08,"sma_20":32.49,"sma_60":32.73,"sma_120":31.39},{"date":"2025-07-31","open":28.43,"high":28.97,"low":27.82,"close":28.79,"volume":504138,"rsi_14":22.48,"sma_20":32.36,"sma_60":32.73,"sma_120":31.38},{"date":"2025-08-01","open":28.9,"high":30.07,"low":28.16,"close":28.73,"volume":803954,"rsi_14":21.97,"sma_20":32.21,"sma_60":32.73,"sma_120":31.36},{"date":"2025-08-04","open":29.06,"high":29.23,"low":28.86,"close":29.13,"volume":321384,"rsi_14":35.8,"sma_20":32.13,"sma_60":32.73,"sma_120":31.34},{"date":"2025-08-05","open":29.06,"high":29.19,"low":28.84,"close":28.89,"volume":494670,"rsi_14":28.73,"sma_20":32.04,"sma_60":32.72,"sma_120":31.33},{"date":"2025-08-06","open":28.87,"high":29.33,"low":28.51,"close":28.52,"volume":581703,"rsi_14":25.25,"sma_20":31.94,"sma_60":32.71,"sma_120":31.31},{"date":"2025-08-07","open":28.61,"high":28.7,"low":27.74,"close":27.93,"volume":579758,"rsi_14":20.98,"sma_20":31.81,"sma_60":32.68,"sma_120":31.29},{"date":"2025-08-08","open":27.96,"high":28.03,"low":27.59,"close":27.77,"volume":770464,"rsi_14":20.64,"sma_20":31.69,"sma_60":32.64,"sma_120":31.27},{"date":"2025-08-11","open":27.75,"high":27.94,"low":27.71,"close":27.83,"volume":552120,"rsi_14":22.37,"sma_20":31.58,"sma_60":32.61,"sma_120":31.24},{"date":"2025-08-12","open":27.84,"high":28.23,"low":27.75,"close":27.99,"volume":453070,"rsi_14":20.44,"sma_20":31.48,"sma_60":32.57,"sma_120":31.21},{"date":"2025-08-13","open":28.05,"high":28.25,"low":27.9,"close":28.11,"volume":423589,"rsi_14":24.44,"sma_20":31.38,"sma_60":32.53,"sma_120":31.19},{"date":"2025-08-14","open":28.07,"high":28.07,"low":27.49,"close":27.55,"volume":681876,"rsi_14":22.8,"sma_20":31.26,"sma_60":32.48,"sma_120":31.16},{"date":"2025-08-15","open":27.48,"high":27.68,"low":27.34,"close":27.51,"volume":450624,"rsi_14":24.79,"sma_20":31.13,"sma_60":32.43,"sma_120":31.14},{"date":"2025-08-18","open":27.54,"high":27.63,"low":27.45,"close":27.55,"volume":309818,"rsi_14":27.19,"sma_20":31.0,"sma_60":32.39,"sma_120":31.12},{"date":"2025-08-19","open":27.68,"high":28.0,"low":27.64,"close":27.75,"volume":343474,"rsi_14":34.23,"sma_20":30.9,"sma_60":32.35,"sma_120":31.1},{"date":"2025-08-20","open":27.77,"high":27.96,"low":27.56,"close":27.83,"volume":757257,"rsi_14":34.43,"sma_20":30.78,"sma_60":32.31,"sma_120":31.09},{"date":"2025-08-21","open":27.8,"high":27.91,"low":27.63,"close":27.71,"volume":560315,"rsi_14":33.72,"sma_20":30.67,"sma_60":32.26,"sma_120":31.07},{"date":"2025-08-22","open":27.75,"high":28.42,"low":27.72,"close":28.3,"volume":973385,"rsi_14":37.57,"sma_20":30.6,"sma_60":32.21,"sma_120":31.07},{"date":"2025-08-25","open":28.27,"high":28.5,"low":27.98,"close":28.4,"volume":545008,"rsi_14":42.36,"sma_20":30.56,"sma_60":32.17,"sma_120":31.08},{"date":"2025-08-26","open":28.57,"high":28.82,"low":28.36,"close":28.76,"volume":358471,"rsi_14":53.76,"sma_20":30.55,"sma_60":32.14,"sma_120":31.09},{"date":"2025-08-27","open":28.77,"high":29.18,"low":28.61,"close":28.99,"volume":511904,"rsi_14":68.73,"sma_20":30.56,"sma_60":32.11,"sma_120":31.11},{"date":"2025-08-28","open":28.94,"high":29.55,"low":28.81,"close":29.35,"volume":501692,"rsi_14":75.99,"sma_20":30.59,"sma_60":32.09,"sma_120":31.13},{"date":"2025-08-29","open":29.18,"high":29.68,"low":29.18,"close":29.42,"volume":529459,"rsi_14":67.97,"sma_20":30.61,"sma_60":32.05,"sma_120":31.16},{"date":"2025-09-02","open":29.08,"high":29.41,"low":28.76,"close":29.41,"volume":564113,"rsi_14":66.18,"sma_20":30.6,"sma_60":32.02,"sma_120":31.19},{"date":"2025-09-03","open":29.4,"high":29.52,"low":28.58,"close":28.66,"volume":832550,"rsi_14":52.08,"sma_20":30.57,"sma_60":31.97,"sma_120":31.21},{"date":"2025-09-04","open":28.65,"high":28.77,"low":28.14,"close":28.49,"volume":425309,"rsi_14":58.2,"sma_20":30.55,"sma_60":31.92,"sma_120":31.23},{"date":"2025-09-05","open":28.63,"high":28.85,"low":28.33,"close":28.54,"volume":345076,"rsi_14":59.56,"sma_20":30.56,"sma_60":31.88,"sma_120":31.25},{"date":"2025-09-08","open":28.64,"high":29.1,"low":28.49,"close":29.07,"volume":530966,"rsi_14":64.59,"sma_20":30.61,"sma_60":31.83,"sma_120":31.27},{"date":"2025-09-09","open":28.97,"high":29.18,"low":28.55,"close":28.59,"volume":757169,"rsi_14":55.58,"sma_20":30.63,"sma_60":31.78,"sma_120":31.29},{"date":"2025-09-10","open":28.59,"high":28.85,"low":28.55,"close":28.61,"volume":465859,"rsi_14":54.88,"sma_20":30.64,"sma_60":31.74,"sma_120":31.29},{"date":"2025-09-11","open":28.65,"high":29.06,"low":28.54,"close":28.99,"volume":590575,"rsi_14":60.34,"sma_20":30.67,"sma_60":31.7,"sma_120":31.31},{"date":"2025-09-12","open":28.96,"high":28.98,"low":28.59,"close":28.68,"volume":409431,"rsi_14":49.89,"sma_20":30.71,"sma_60":31.66,"sma_120":31.33},{"date":"2025-09-15","open":28.68,"high":28.94,"low":28.55,"close":28.84,"volume":553495,"rsi_14":50.56,"sma_20":30.76,"sma_60":31.63,"sma_120":31.34},{"date":"2025-09-16","open":28.76,"high":29.18,"low":28.62,"close":29.11,"volume":457068,"rsi_14":49.43,"sma_20":30.82,"sma_60":31.61,"sma_120":31.34},{"date":"2025-09-17","open":29.22,"high":29.34,"low":28.7,"close":28.74,"volume":573386,"rsi_14":42.32,"sma_20":30.86,"sma_60":31.58,"sma_120":31.35},{"date":"2025-09-18","open":28.88,"high":29.18,"low":28.76,"close":29.06,"volume":435189,"rsi_14":41.67,"sma_20":30.9,"sma_60":31.54,"sma_120":31.36},{"date":"2025-09-19","open":29.28,"high":29.28,"low":28.85,"close":28.91,"volume":865800,"rsi_14":43.63,"sma_20":30.95,"sma_60":31.51,"sma_120":31.37},{"date":"2025-09-22","open":28.93,"high":29.34,"low":28.73,"close":29.2,"volume":1246968,"rsi_14":47.58,"sma_20":30.97,"sma_60":31.46,"sma_120":31.38},{"date":"2025-09-23","open":29.2,"high":29.6,"low":29.15,"close":29.49,"volume":360433,"rsi_14":60.99,"sma_20":31.01,"sma_60":31.43,"sma_120":31.39},{"date":"2025-09-24","open":29.53,"high":29.62,"low":29.17,"close":29.17,"volume":500895,"rsi_14":58.67,"sma_20":31.01,"sma_60":31.39,"sma_120":31.39},{"date":"2025-09-25","open":29.2,"high":29.7,"low":28.98,"close":29.49,"volume":1075071,"rsi_14":61.33,"sma_20":31.02,"sma_60":31.36,"sma_120":31.41},{"date":"2025-09-26","open":29.9,"high":30.99,"low":29.8,"close":30.98,"volume":1249811,"rsi_14":68.48,"sma_20":31.08,"sma_60":31.34,"sma_120":31.46},{"date":"2025-09-29","open":30.93,"high":31.22,"low":30.68,"close":30.97,"volume":593793,"rsi_14":75.3,"sma_20":31.17,"sma_60":31.33,"sma_120":31.51},{"date":"2025-09-30","open":31.11,"high":31.28,"low":30.62,"close":30.76,"volume":442731,"rsi_14":72.03,"sma_20":31.24,"sma_60":31.32,"sma_120":31.56},{"date":"2025-10-01","open":30.82,"high":31.3,"low":30.71,"close":31.04,"volume":522785,"rsi_14":71.43,"sma_20":31.37,"sma_60":31.32,"sma_120":31.59},{"date":"2025-10-02","open":31.21,"high":31.37,"low":30.69,"close":31.25,"volume":339256,"rsi_14":77.56,"sma_20":31.51,"sma_60":31.33,"sma_120":31.64},{"date":"2025-10-03","open":31.24,"high":32.1,"low":31.24,"close":31.96,"volume":502097,"rsi_14":79.93,"sma_20":31.7,"sma_60":31.35,"sma_120":31.69},{"date":"2025-10-06","open":32.04,"high":32.36,"low":31.8,"close":32.13,"volume":500236,"rsi_14":79.52,"sma_20":31.86,"sma_60":31.39,"sma_120":31.73},{"date":"2025-10-07","open":32.0,"high":32.52,"low":31.86,"close":32.38,"volume":503687,"rsi_14":86.36,"sma_20":32.06,"sma_60":31.42,"sma_120":31.78},{"date":"2025-10-08","open":32.36,"high":32.46,"low":32.21,"close":32.35,"volume":327983,"rsi_14":84.92,"sma_20":32.26,"sma_60":31.46,"sma_120":31.83},{"date":"2025-10-09","open":31.85,"high":32.36,"low":31.71,"close":31.8,"volume":603875,"rsi_14":78.24,"sma_20":32.41,"sma_60":31.49,"sma_120":31.88},{"date":"2025-10-10","open":31.59,"high":32.49,"low":31.55,"close":32.16,"volume":717629,"rsi_14":78.52,"sma_20":32.6,"sma_60":31.52,"sma_120":31.94},{"date":"2025-10-13","open":32.93,"high":32.93,"low":32.18,"close":32.45,"volume":486659,"rsi_14":78.52,"sma_20":32.79,"sma_60":31.56,"sma_120":31.98},{"date":"2025-10-14","open":32.03,"high":32.75,"low":31.84,"close":32.6,"volume":604667,"rsi_14":84.17,"sma_20":32.98,"sma_60":31.6,"sma_120":32.03},{"date":"2025-10-15","open":32.74,"high":33.03,"low":32.25,"close":32.31,"volume":651144,"rsi_14":78.28,"sma_20":33.17,"sma_60":31.64,"sma_120":32.08},{"date":"2025-10-16","open":32.46,"high":32.53,"low":31.65,"close":31.77,"volume":665280,"rsi_14":59.82,"sma_20":33.31,"sma_60":31.67,"sma_120":32.12},{"date":"2025-10-17","open":31.8,"high":32.23,"low":31.67,"close":32.08,"volume":717281,"rsi_14":62.8,"sma_20":33.48,"sma_60":31.7,"sma_120":32.17},{"date":"2025-10-20","open":32.27,"high":32.68,"low":32.17,"close":32.58,"volume":419505,"rsi_14":69.56,"sma_20":33.66,"sma_60":31.75,"sma_120":32.21},{"date":"2025-10-21","open":32.33,"high":32.62,"low":32.25,"close":32.43,"volume":312889,"rsi_14":65.35,"sma_20":33.82,"sma_60":31.8,"sma_120":32.25},{"date":"2025-10-22","open":32.49,"high":32.51,"low":32.02,"close":32.04,"volume":463453,"rsi_14":58.48,"sma_20":33.97,"sma_60":31.85,"sma_120":32.28},{"date":"2025-10-23","open":32.04,"high":32.25,"low":31.78,"close":32.13,"volume":383141,"rsi_14":52.07,"sma_20":34.12,"sma_60":31.9,"sma_120":32.31},{"date":"2025-10-24","open":32.16,"high":32.24,"low":31.9,"close":31.94,"volume":293778,"rsi_14":47.71,"sma_20":34.17,"sma_60":31.95,"sma_120":32.34},{"date":"2025-10-27","open":31.94,"high":32.29,"low":31.74,"close":32.02,"volume":385161,"rsi_14":45.45,"sma_20":34.22,"sma_60":32.0,"sma_120":32.37},{"date":"2025-10-28","open":32.1,"high":32.75,"low":32.03,"close":32.41,"volume":452183,"rsi_14":50.66,"sma_20":34.31,"sma_60":32.05,"sma_120":32.39},{"date":"2025-10-29","open":32.02,"high":32.26,"low":31.74,"close":32.09,"volume":586234,"rsi_14":53.6,"sma_20":34.37,"sma_60":32.1,"sma_120":32.41},{"date":"2025-10-30","open":31.97,"high":32.13,"low":31.63,"close":31.82,"volume":290025,"rsi_14":45.73,"sma_20":34.4,"sma_60":32.15,"sma_120":32.43},{"date":"2025-10-31","open":31.66,"high":32.22,"low":31.44,"close":31.96,"volume":477011,"rsi_14":43.6,"sma_20":34.4,"sma_60":32.22,"sma_120":32.45},{"date":"2025-11-03","open":31.92,"high":32.25,"low":31.74,"close":32.03,"volume":530080,"rsi_14":42.32,"sma_20":34.39,"sma_60":32.29,"sma_120":32.46},{"date":"2025-11-04","open":31.97,"high":32.02,"low":31.56,"close":31.88,"volume":319468,"rsi_14":43.98,"sma_20":34.37,"sma_60":32.35,"sma_120":32.48},{"date":"2025-11-05","open":31.74,"high":32.47,"low":31.68,"close":32.38,"volume":455095,"rsi_14":58.62,"sma_20":34.37,"sma_60":32.42,"sma_120":32.5},{"date":"2025-11-06","open":32.38,"high":32.39,"low":31.88,"close":32.12,"volume":556570,"rsi_14":50.54,"sma_20":34.39,"sma_60":32.49,"sma_120":32.51},{"date":"2025-11-07","open":32.74,"high":33.0,"low":32.07,"close":32.94,"volume":586854,"rsi_14":54.79,"sma_20":34.43,"sma_60":32.58,"sma_120":32.53},{"date":"2025-11-10","open":32.84,"high":33.76,"low":32.84,"close":33.47,"volume":522252,"rsi_14":62.42,"sma_20":34.48,"sma_60":32.68,"sma_120":32.55},{"date":"2025-11-11","open":33.44,"high":33.6,"low":33.32,"close":33.45,"volume":393324,"rsi_14":68.38,"sma_20":34.53,"sma_60":32.78,"sma_120":32.58},{"date":"2025-11-12","open":33.36,"high":33.65,"low":33.35,"close":33.46,"volume":651069,"rsi_14":67.75,"sma_20":34.59,"sma_60":32.87,"sma_120":32.61},{"date":"2025-11-13","open":33.36,"high":33.47,"low":33.05,"close":33.32,"volume":360889,"rsi_14":68.61,"sma_20":34.67,"sma_60":32.96,"sma_120":32.64},{"date":"2025-11-14","open":33.17,"high":33.19,"low":32.77,"close":33.11,"volume":267598,"rsi_14":64.22,"sma_20":34.73,"sma_60":33.05,"sma_120":32.65},{"date":"2025-11-17","open":33.22,"high":33.33,"low":32.77,"close":32.98,"volume":470234,"rsi_14":58.01,"sma_20":34.75,"sma_60":33.13,"sma_120":32.67},{"date":"2025-11-18","open":32.8,"high":32.97,"low":32.54,"close":32.71,"volume":851537,"rsi_14":58.78,"sma_20":34.76,"sma_60":33.2,"sma_120":32.69},{"date":"2025-11-19","open":32.81,"high":32.88,"low":32.39,"close":32.68,"volume":537813,"rsi_14":63.14,"sma_20":34.8,"sma_60":33.26,"sma_120":32.7},{"date":"2025-11-20","open":32.95,"high":33.33,"low":32.47,"close":32.77,"volume":997891,"rsi_14":62.61,"sma_20":34.83,"sma_60":33.32,"sma_120":32.72},{"date":"2025-11-21","open":32.74,"high":33.3,"low":32.69,"close":32.93,"volume":722851,"rsi_14":63.56,"sma_20":34.88,"sma_60":33.38,"sma_120":32.73},{"date":"2025-11-24","open":32.96,"high":33.24,"low":32.68,"close":33.01,"volume":543403,"rsi_14":67.34,"sma_20":34.94,"sma_60":33.44,"sma_120":32.75},{"date":"2025-11-25","open":32.97,"high":33.62,"low":32.96,"close":33.48,"volume":814605,"rsi_14":67.15,"sma_20":34.99,"sma_60":33.51,"sma_120":32.77},{"date":"2025-11-26","open":33.62,"high":33.84,"low":33.41,"close":33.76,"volume":380055,"rsi_14":75.36,"sma_20":35.08,"sma_60":33.6,"sma_120":32.79},{"date":"2025-11-28","open":33.98,"high":34.33,"low":33.74,"close":34.16,"volume":195227,"rsi_14":66.93,"sma_20":35.19,"sma_60":33.7,"sma_120":32.81},{"date":"2025-12-01","open":33.79,"high":33.91,"low":33.55,"close":33.69,"volume":449819,"rsi_14":46.4,"sma_20":35.26,"sma_60":33.78,"sma_120":32.83},{"date":"2025-12-02","open":33.79,"high":34.24,"low":33.43,"close":34.09,"volume":577566,"rsi_14":54.48,"sma_20":35.35,"sma_60":33.87,"sma_120":32.85},{"date":"2025-12-03","open":34.36,"high":34.62,"low":34.12,"close":34.46,"volume":597630,"rsi_14":59.76,"sma_20":35.46,"sma_60":33.96,"sma_120":32.87},{"date":"2025-12-04","open":34.23,"high":34.34,"low":33.86,"close":33.91,"volume":583042,"rsi_14":52.83,"sma_20":35.52,"sma_60":34.05,"sma_120":32.89},{"date":"2025-12-05","open":33.93,"high":34.16,"low":33.67,"close":33.69,"volume":616000,"rsi_14":52.69,"sma_20":35.58,"sma_60":34.13,"sma_120":32.92},{"date":"2025-12-08","open":33.57,"high":33.73,"low":33.14,"close":33.32,"volume":1330399,"rsi_14":49.37,"sma_20":35.58,"sma_60":34.2,"sma_120":32.93},{"date":"2025-12-09","open":33.29,"high":33.67,"low":33.04,"close":33.06,"volume":848040,"rsi_14":49.49,"sma_20":35.54,"sma_60":34.27,"sma_120":32.95},{"date":"2025-12-10","open":33.06,"high":33.72,"low":32.92,"close":33.4,"volume":1109281,"rsi_14":54.08,"sma_20":35.52,"sma_60":34.34,"sma_120":32.98},{"date":"2025-12-11","open":33.6,"high":33.78,"low":33.06,"close":33.22,"volume":1175711,"rsi_14":50.68,"sma_20":35.48,"sma_60":34.41,"sma_120":33.0},{"date":"2025-12-12","open":33.22,"high":33.41,"low":32.78,"close":32.89,"volume":831870,"rsi_14":44.96,"sma_20":35.44,"sma_60":34.48,"sma_120":33.01},{"date":"2025-12-15","open":33.03,"high":33.08,"low":32.23,"close":32.26,"volume":1143432,"rsi_14":38.33,"sma_20":35.38,"sma_60":34.53,"sma_120":33.02},{"date":"2025-12-16","open":32.3,"high":32.32,"low":31.67,"close":32.03,"volume":867746,"rsi_14":29.92,"sma_20":35.3,"sma_60":34.57,"sma_120":33.02},{"date":"2025-12-17","open":32.34,"high":32.36,"low":31.92,"close":32.27,"volume":699086,"rsi_14":29.48,"sma_20":35.26,"sma_60":34.61,"sma_120":33.02},{"date":"2025-12-18","open":32.57,"high":33.34,"low":32.44,"close":32.7,"volume":992261,"rsi_14":35.47,"sma_20":35.24,"sma_60":34.67,"sma_120":33.03},{"date":"2025-12-19","open":32.86,"high":33.35,"low":32.69,"close":33.0,"volume":935461,"rsi_14":42.88,"sma_20":35.23,"sma_60":34.73,"sma_120":33.04},{"date":"2025-12-22","open":33.13,"high":33.39,"low":32.72,"close":33.09,"volume":420774,"rsi_14":38.96,"sma_20":35.22,"sma_60":34.76,"sma_120":33.05},{"date":"2025-12-23","open":33.13,"high":33.24,"low":32.95,"close":33.06,"volume":323724,"rsi_14":33.33,"sma_20":35.2,"sma_60":34.79,"sma_120":33.06},{"date":"2025-12-24","open":33.09,"high":33.32,"low":33.0,"close":33.17,"volume":218744,"rsi_14":40.2,"sma_20":35.17,"sma_60":34.82,"sma_120":33.07},{"date":"2025-12-26","open":33.15,"high":33.29,"low":32.96,"close":33.27,"volume":138331,"rsi_14":44.16,"sma_20":35.12,"sma_60":34.86,"sma_120":33.09},{"date":"2025-12-29","open":33.0,"high":33.3,"low":32.92,"close":32.93,"volume":261319,"rsi_14":44.5,"sma_20":35.05,"sma_60":34.88,"sma_120":33.11},{"date":"2025-12-30","open":32.85,"high":33.27,"low":32.85,"close":32.97,"volume":404898,"rsi_14":48.75,"sma_20":35.02,"sma_60":34.89,"sma_120":33.12},{"date":"2025-12-31","open":33.1,"high":33.13,"low":32.76,"close":32.88,"volume":298708,"rsi_14":41.74,"sma_20":34.95,"sma_60":34.9,"sma_120":33.14},{"date":"2026-01-02","open":33.12,"high":33.12,"low":32.28,"close":32.46,"volume":508760,"rsi_14":38.83,"sma_20":34.85,"sma_60":34.89,"sma_120":33.16},{"date":"2026-01-05","open":32.46,"high":32.88,"low":32.11,"close":32.68,"volume":738289,"rsi_14":46.82,"sma_20":34.78,"sma_60":34.89,"sma_120":33.18},{"date":"2026-01-06","open":32.38,"high":32.9,"low":32.11,"close":32.59,"volume":565067,"rsi_14":55.86,"sma_20":34.72,"sma_60":34.9,"sma_120":33.19},{"date":"2026-01-07","open":32.68,"high":32.68,"low":31.52,"close":31.62,"volume":423635,"rsi_14":44.14,"sma_20":34.63,"sma_60":34.88,"sma_120":33.2},{"date":"2026-01-08","open":31.62,"high":32.17,"low":31.43,"close":31.84,"volume":575699,"rsi_14":43.68,"sma_20":34.57,"sma_60":34.86,"sma_120":33.21},{"date":"2026-01-09","open":32.01,"high":32.13,"low":31.62,"close":31.84,"volume":413697,"rsi_14":35.74,"sma_20":34.49,"sma_60":34.84,"sma_120":33.22},{"date":"2026-01-12","open":31.66,"high":32.55,"low":31.66,"close":32.37,"volume":330278,"rsi_14":40.23,"sma_20":34.44,"sma_60":34.84,"sma_120":33.24},{"date":"2026-01-13","open":32.36,"high":32.76,"low":32.36,"close":32.69,"volume":348839,"rsi_14":44.29,"sma_20":34.43,"sma_60":34.85,"sma_120":33.26},{"date":"2026-01-14","open":32.65,"high":33.05,"low":32.6,"close":32.95,"volume":728668,"rsi_14":48.47,"sma_20":34.47,"sma_60":34.86,"sma_120":33.28},{"date":"2026-01-15","open":33.12,"high":33.44,"low":32.79,"close":32.96,"volume":507900,"rsi_14":47.12,"sma_20":34.52,"sma_60":34.86,"sma_120":33.3},{"date":"2026-01-16","open":33.11,"high":33.43,"low":32.79,"close":33.27,"volume":785622,"rsi_14":50.0,"sma_20":34.57,"sma_60":34.86,"sma_120":33.33},{"date":"2026-01-20","open":32.94,"high":33.07,"low":32.22,"close":32.45,"volume":687655,"rsi_14":44.49,"sma_20":34.55,"sma_60":34.86,"sma_120":33.35},{"date":"2026-01-21","open":32.72,"high":32.96,"low":32.37,"close":32.71,"volume":401325,"rsi_14":47.06,"sma_20":34.54,"sma_60":34.87,"sma_120":33.38},{"date":"2026-01-22","open":32.86,"high":33.2,"low":32.71,"close":32.83,"volume":374436,"rsi_14":49.48,"sma_20":34.53,"sma_60":34.88,"sma_120":33.41},{"date":"2026-01-23","open":32.84,"high":33.41,"low":32.65,"close":33.36,"volume":442300,"rsi_14":59.67,"sma_20":34.54,"sma_60":34.89,"sma_120":33.45},{"date":"2026-01-26","open":32.9,"high":33.46,"low":32.9,"close":33.26,"volume":387400,"rsi_14":56.37,"sma_20":34.55,"sma_60":34.9,"sma_120":33.48},{"date":"2026-01-27","open":33.48,"high":33.69,"low":33.21,"close":33.49,"volume":437400,"rsi_14":59.63,"sma_20":34.56,"sma_60":34.92,"sma_120":33.51},{"date":"2026-01-28","open":33.41,"high":33.85,"low":33.17,"close":33.43,"volume":703900,"rsi_14":74.06,"sma_20":34.58,"sma_60":34.94,"sma_120":33.55},{"date":"2026-01-29","open":33.63,"high":34.56,"low":33.16,"close":34.4,"volume":1339300,"rsi_14":78.41,"sma_20":34.66,"sma_60":34.98,"sma_120":33.6},{"date":"2026-01-30","open":34.46,"high":34.84,"low":34.07,"close":34.21,"volume":471200,"rsi_14":75.25,"sma_20":34.73,"sma_60":35.01,"sma_120":33.65},{"date":"2026-02-02","open":34.05,"high":34.8,"low":33.94,"close":34.66,"volume":809900,"rsi_14":74.8,"sma_20":34.85,"sma_60":35.05,"sma_120":33.7},{"date":"2026-02-03","open":34.73,"high":34.95,"low":34.49,"close":34.73,"volume":566500,"rsi_14":73.38,"sma_20":34.95,"sma_60":35.09,"sma_120":33.76},{"date":"2026-02-04","open":34.41,"high":35.11,"low":34.41,"close":34.8,"volume":676300,"rsi_14":72.17,"sma_20":35.07,"sma_60":35.13,"sma_120":33.81},{"date":"2026-02-05","open":34.8,"high":35.23,"low":34.39,"close":35.05,"volume":932900,"rsi_14":73.61,"sma_20":35.25,"sma_60":35.16,"sma_120":33.87},{"date":"2026-02-06","open":35.26,"high":36.04,"low":35.26,"close":36.0,"volume":1114000,"rsi_14":77.01,"sma_20":35.47,"sma_60":35.19,"sma_120":33.94},{"date":"2026-02-09","open":35.43,"high":36.54,"low":35.43,"close":36.32,"volume":1194100,"rsi_14":92.34,"sma_20":35.71,"sma_60":35.24,"sma_120":34.01},{"date":"2026-02-10","open":36.6,"high":36.99,"low":36.36,"close":36.91,"volume":1053894,"rsi_14":77.08,"sma_20":34.73,"sma_60":34.96,"sma_120":33.48},{"date":"2026-02-11","open":37.17,"high":37.56,"low":36.62,"close":37.08,"volume":1018468,"rsi_14":77.03,"sma_20":34.94,"sma_60":35.03,"sma_120":33.54},{"date":"2026-02-12","open":37.3,"high":37.72,"low":36.44,"close":36.53,"volume":725535,"rsi_14":72.89,"sma_20":35.11,"sma_60":35.1,"sma_120":33.6},{"date":"2026-02-13","open":36.53,"high":36.81,"low":36.41,"close":36.68,"volume":551353,"rsi_14":82.4,"sma_20":35.31,"sma_60":35.18,"sma_120":33.67},{"date":"2026-02-17","open":36.41,"high":37.01,"low":36.21,"close":36.62,"volume":732821,"rsi_14":82.26,"sma_20":36.74,"sma_60":35.52,"sma_120":34.36},{"date":"2026-02-18","open":36.67,"high":36.73,"low":36.02,"close":36.22,"volume":776800,"rsi_14":76.87,"sma_20":36.94,"sma_60":35.58,"sma_120":34.42},{"date":"2026-02-19","open":36.06,"high":36.14,"low":35.62,"close":36.06,"volume":634500,"rsi_14":68.9,"sma_20":37.12,"sma_60":35.63,"sma_120":34.48},{"date":"2026-02-20","open":36.11,"high":36.71,"low":35.89,"close":36.47,"volume":651383,"rsi_14":74.49,"sma_20":37.31,"sma_60":35.69,"sma_120":34.53},{"date":"2026-02-23","open":36.44,"high":37.08,"low":36.39,"close":36.63,"volume":823600,"rsi_14":72.81,"sma_20":37.48,"sma_60":35.74,"sma_120":34.59},{"date":"2026-02-24","open":37.0,"high":37.39,"low":36.75,"close":37.05,"volume":893801,"rsi_14":79.81,"sma_20":35.93,"sma_60":35.41,"sma_120":33.88},{"date":"2026-02-25","open":37.08,"high":37.56,"low":36.99,"close":37.33,"volume":590674,"rsi_14":75.83,"sma_20":37.89,"sma_60":35.85,"sma_120":34.73},{"date":"2026-02-26","open":37.25,"high":38.0,"low":37.2,"close":37.93,"volume":557511,"rsi_14":80.66,"sma_20":36.46,"sma_60":35.59,"sma_120":34.04},{"date":"2026-02-27","open":37.48,"high":37.98,"low":37.12,"close":37.38,"volume":944802,"rsi_14":71.82,"sma_20":36.74,"sma_60":35.65,"sma_120":34.12},{"date":"2026-03-02","open":37.03,"high":38.63,"low":36.78,"close":37.99,"volume":1388388,"rsi_14":60.87,"sma_20":38.44,"sma_60":36.04,"sma_120":34.95},{"date":"2026-03-03","open":37.15,"high":37.75,"low":36.73,"close":37.64,"volume":1230957,"rsi_14":52.79,"sma_20":38.57,"sma_60":36.09,"sma_120":35.03},{"date":"2026-03-04","open":37.73,"high":38.01,"low":37.2,"close":37.28,"volume":1316569,"rsi_14":72.58,"sma_20":37.56,"sma_60":35.83,"sma_120":34.35},{"date":"2026-03-05","open":36.98,"high":37.03,"low":36.16,"close":36.39,"volume":1408153,"rsi_14":66.14,"sma_20":37.73,"sma_60":35.87,"sma_120":34.41},{"date":"2026-03-06","open":35.92,"high":36.26,"low":35.5,"close":36.0,"volume":876317,"rsi_14":39.4,"sma_20":37.87,"sma_60":35.9,"sma_120":34.48},{"date":"2026-03-09","open":35.56,"high":35.64,"low":35.24,"close":35.32,"volume":1002612,"rsi_14":37.13,"sma_20":38.71,"sma_60":36.25,"sma_120":35.26},{"date":"2026-03-10","open":35.35,"high":36.55,"low":35.22,"close":36.37,"volume":1022637,"rsi_14":48.33,"sma_20":38.69,"sma_60":36.3,"sma_120":35.32},{"date":"2026-03-11","open":36.38,"high":37.47,"low":36.35,"close":37.24,"volume":1207158,"rsi_14":50.58,"sma_20":38.34,"sma_60":36.05,"sma_120":34.65},{"date":"2026-03-12","open":36.6,"high":36.86,"low":36.12,"close":36.26,"volume":1578702,"rsi_14":46.44,"sma_20":38.62,"sma_60":36.41,"sma_120":35.44},{"date":"2026-03-13","open":36.43,"high":36.73,"low":35.93,"close":36.14,"volume":825761,"rsi_14":44.69,"sma_20":38.58,"sma_60":36.47,"sma_120":35.5},{"date":"2026-03-16","open":36.48,"high":37.12,"low":36.17,"close":36.31,"volume":858332,"rsi_14":43.04,"sma_20":38.54,"sma_60":36.54,"sma_120":35.56},{"date":"2026-03-17","open":36.58,"high":36.63,"low":35.01,"close":35.08,"volume":1100977,"rsi_14":35.68,"sma_20":38.48,"sma_60":36.19,"sma_120":34.85},{"date":"2026-03-18","open":35.01,"high":35.01,"low":34.12,"close":34.24,"volume":1134065,"rsi_14":28.01,"sma_20":38.34,"sma_60":36.19,"sma_120":34.9},{"date":"2026-03-19","open":34.0,"high":35.08,"low":33.54,"close":34.86,"volume":1477408,"rsi_14":36.1,"sma_20":38.22,"sma_60":36.19,"sma_120":34.95},{"date":"2026-03-20","open":35.23,"high":35.4,"low":34.53,"close":34.92,"volume":1704278,"rsi_14":32.08,"sma_20":38.11,"sma_60":36.21,"sma_120":35.0},{"date":"2026-03-23","open":35.37,"high":35.53,"low":34.0,"close":34.05,"volume":1677131,"rsi_14":30.21,"sma_20":37.96,"sma_60":36.2,"sma_120":35.03},{"date":"2026-03-24","open":33.99,"high":34.13,"low":33.4,"close":34.01,"volume":1714993,"rsi_14":31.48,"sma_20":37.79,"sma_60":36.19,"sma_120":35.08},{"date":"2026-03-25","open":34.39,"high":34.57,"low":33.53,"close":34.06,"volume":920180,"rsi_14":35.32,"sma_20":37.59,"sma_60":36.18,"sma_120":35.12},{"date":"2026-03-26","open":33.85,"high":34.39,"low":33.75,"close":34.15,"volume":516285,"rsi_14":38.0,"sma_20":37.37,"sma_60":36.18,"sma_120":35.16},{"date":"2026-03-27","open":34.12,"high":34.18,"low":33.26,"close":33.38,"volume":1043365,"rsi_14":37.61,"sma_20":37.16,"sma_60":36.18,"sma_120":35.19},{"date":"2026-03-30","open":33.69,"high":34.1,"low":33.36,"close":33.71,"volume":670789,"rsi_14":30.44,"sma_20":36.94,"sma_60":36.18,"sma_120":35.23},{"date":"2026-03-31","open":33.88,"high":34.72,"low":33.84,"close":34.58,"volume":1167343,"rsi_14":31.35,"sma_20":36.78,"sma_60":36.2,"sma_120":35.27},{"date":"2026-04-01","open":34.89,"high":34.97,"low":34.52,"close":34.8,"volume":1266358,"rsi_14":38.39,"sma_20":36.65,"sma_60":36.22,"sma_120":35.32},{"date":"2026-04-02","open":34.14,"high":34.97,"low":34.02,"close":34.96,"volume":766498,"rsi_14":40.33,"sma_20":36.58,"sma_60":36.25,"sma_120":35.36},{"date":"2026-04-06","open":35.43,"high":35.43,"low":34.55,"close":34.68,"volume":884928,"rsi_14":37.08,"sma_20":36.51,"sma_60":36.28,"sma_120":35.41},{"date":"2026-04-07","open":34.47,"high":34.64,"low":34.16,"close":34.22,"volume":1028201,"rsi_14":42.33,"sma_20":36.45,"sma_60":36.31,"sma_120":35.44},{"date":"2026-04-08","open":34.92,"high":35.28,"low":34.79,"close":35.15,"volume":974317,"rsi_14":57.69,"sma_20":36.38,"sma_60":36.36,"sma_120":35.49},{"date":"2026-04-09","open":34.95,"high":35.24,"low":34.39,"close":35.13,"volume":1074125,"rsi_14":52.6,"sma_20":36.28,"sma_60":36.39,"sma_120":35.53},{"date":"2026-04-10","open":35.07,"high":35.57,"low":34.96,"close":35.01,"volume":527000,"rsi_14":50.92,"sma_20":36.21,"sma_60":36.42,"sma_120":35.57},{"date":"2026-04-13","open":34.76,"high":35.3,"low":34.71,"close":35.14,"volume":1110956,"rsi_14":62.26,"sma_20":36.16,"sma_60":36.45,"sma_120":35.6},{"date":"2026-04-14","open":35.25,"high":35.69,"low":35.15,"close":35.65,"volume":938880,"rsi_14":66.47,"sma_20":36.12,"sma_60":36.49,"sma_120":35.64},{"date":"2026-04-15","open":35.43,"high":35.7,"low":35.32,"close":35.45,"volume":831916,"rsi_14":63.42,"sma_20":36.14,"sma_60":36.52,"sma_120":35.67},{"date":"2026-04-16","open":35.47,"high":35.62,"low":34.71,"close":34.71,"volume":564527,"rsi_14":54.92,"sma_20":36.17,"sma_60":36.54,"sma_120":35.7},{"date":"2026-04-17","open":34.95,"high":35.27,"low":34.72,"close":35.01,"volume":683477,"rsi_14":65.39,"sma_20":36.18,"sma_60":36.57,"sma_120":35.72},{"date":"2026-04-20","open":34.84,"high":35.61,"low":34.84,"close":35.16,"volume":930772,"rsi_14":64.32,"sma_20":36.19,"sma_60":36.6,"sma_120":35.75},{"date":"2026-04-21","open":35.13,"high":35.29,"low":34.48,"close":34.58,"volume":762129,"rsi_14":50.2,"sma_20":36.22,"sma_60":36.62,"sma_120":35.76},{"date":"2026-04-22","open":34.95,"high":35.04,"low":34.37,"close":34.48,"volume":537821,"rsi_14":46.76,"sma_20":36.24,"sma_60":36.65,"sma_120":35.77},{"date":"2026-04-23","open":34.64,"high":34.73,"low":34.25,"close":34.34,"volume":495653,"rsi_14":43.55,"sma_20":36.26,"sma_60":36.67,"sma_120":35.78},{"date":"2026-04-24","open":34.23,"high":34.8,"low":34.09,"close":34.68,"volume":441133,"rsi_14":49.9,"sma_20":36.28,"sma_60":36.7,"sma_120":35.8},{"date":"2026-04-27","open":34.95,"high":35.14,"low":34.36,"close":34.56,"volume":526352,"rsi_14":53.65,"sma_20":36.34,"sma_60":36.75,"sma_120":35.81},{"date":"2026-04-28","open":34.41,"high":34.57,"low":33.82,"close":33.86,"volume":504392,"rsi_14":34.49,"sma_20":36.35,"sma_60":36.78,"sma_120":35.82},{"date":"2026-04-29","open":34.47,"high":34.84,"low":32.06,"close":33.34,"volume":4892982,"rsi_14":31.11,"sma_20":36.29,"sma_60":36.8,"sma_120":35.82},{"date":"2026-04-30","open":33.57,"high":34.68,"low":33.48,"close":34.33,"volume":877241,"rsi_14":43.33,"sma_20":36.26,"sma_60":36.82,"sma_120":35.83},{"date":"2026-05-01","open":34.49,"high":34.84,"low":33.84,"close":34.64,"volume":612178,"rsi_14":45.81,"sma_20":36.25,"sma_60":36.85,"sma_120":35.85},{"date":"2026-05-04","open":34.73,"high":34.73,"low":33.64,"close":34.21,"volume":990218,"rsi_14":37.14,"sma_20":36.22,"sma_60":36.87,"sma_120":35.86},{"date":"2026-05-05","open":34.1,"high":34.98,"low":34.1,"close":34.74,"volume":587443,"rsi_14":44.12,"sma_20":36.25,"sma_60":36.89,"sma_120":35.87},{"date":"2026-05-06","open":35.18,"high":35.71,"low":34.96,"close":35.55,"volume":1356034,"rsi_14":56.83,"sma_20":36.27,"sma_60":36.92,"sma_120":35.89},{"date":"2026-05-07","open":35.44,"high":35.95,"low":35.07,"close":35.4,"volume":1191844,"rsi_14":53.17,"sma_20":36.28,"sma_60":36.97,"sma_120":35.92},{"date":"2026-05-08","open":35.39,"high":35.49,"low":34.79,"close":35.21,"volume":783725,"rsi_14":50.41,"sma_20":36.29,"sma_60":37.01,"sma_120":35.94},{"date":"2026-05-11","open":35.44,"high":35.92,"low":35.39,"close":35.85,"volume":935094,"rsi_14":60.51,"sma_20":36.33,"sma_60":37.05,"sma_120":35.96},{"date":"2026-05-12","open":35.88,"high":36.58,"low":35.86,"close":36.45,"volume":809246,"rsi_14":65.24,"sma_20":36.37,"sma_60":37.04,"sma_120":36.0},{"date":"2026-05-13","open":36.59,"high":36.75,"low":36.22,"close":36.68,"volume":740405,"rsi_14":67.74,"sma_20":36.44,"sma_60":37.02,"sma_120":36.03},{"date":"2026-05-14","open":36.77,"high":37.29,"low":36.73,"close":36.73,"volume":674146,"rsi_14":66.41,"sma_20":36.54,"sma_60":37.02,"sma_120":36.06},{"date":"2026-05-15","open":36.48,"high":36.79,"low":35.96,"close":36.34,"volume":681374,"rsi_14":63.83,"sma_20":36.61,"sma_60":37.0,"sma_120":36.09},{"date":"2026-05-18","open":36.38,"high":37.09,"low":36.32,"close":36.97,"volume":393064,"rsi_14":74.04,"sma_20":36.71,"sma_60":37.0,"sma_120":36.13},{"date":"2026-05-19","open":36.82,"high":37.08,"low":36.55,"close":36.79,"volume":801829,"rsi_14":77.49,"sma_20":36.82,"sma_60":37.0,"sma_120":36.16},{"date":"2026-05-20","open":36.9,"high":37.69,"low":36.71,"close":37.52,"volume":606040,"rsi_14":77.2,"sma_20":36.98,"sma_60":37.0,"sma_120":36.21},{"date":"2026-05-21","open":37.82,"high":38.46,"low":37.47,"close":38.06,"volume":880608,"rsi_14":77.93,"sma_20":37.17,"sma_60":37.01,"sma_120":36.25},{"date":"2026-05-22","open":38.32,"high":38.41,"low":37.9,"close":37.95,"volume":466235,"rsi_14":82.11,"sma_20":37.35,"sma_60":37.0,"sma_120":36.29},{"date":"2026-05-26","open":38.07,"high":38.4,"low":37.04,"close":37.16,"volume":1153770,"rsi_14":69.87,"sma_20":37.48,"sma_60":37.0,"sma_120":36.32},{"date":"2026-05-27","open":37.08,"high":37.34,"low":36.58,"close":37.09,"volume":700299,"rsi_14":64.56,"sma_20":37.65,"sma_60":36.98,"sma_120":36.35},{"date":"2026-05-28","open":37.13,"high":38.04,"low":36.78,"close":37.88,"volume":791309,"rsi_14":70.69,"sma_20":37.89,"sma_60":36.98,"sma_120":36.38},{"date":"2026-05-29","open":37.78,"high":38.0,"low":37.38,"close":37.82,"volume":809086,"rsi_14":67.28,"sma_20":38.05,"sma_60":36.99,"sma_120":36.41},{"date":"2026-06-01","open":37.48,"high":38.38,"low":37.33,"close":37.66,"volume":1045933,"rsi_14":61.96,"sma_20":38.18,"sma_60":37.0,"sma_120":36.43},{"date":"2026-06-02","open":37.48,"high":38.1,"low":37.48,"close":37.59,"volume":616591,"rsi_14":56.57,"sma_20":38.34,"sma_60":37.02,"sma_120":36.46},{"date":"2026-06-03","open":37.76,"high":38.26,"low":37.23,"close":37.6,"volume":775503,"rsi_14":54.96,"sma_20":38.46,"sma_60":37.05,"sma_120":36.49},{"date":"2026-06-04","open":37.7,"high":38.17,"low":37.37,"close":37.81,"volume":626860,"rsi_14":56.38,"sma_20":38.56,"sma_60":37.07,"sma_120":36.53},{"date":"2026-06-05","open":38.02,"high":38.25,"low":37.49,"close":37.58,"volume":583024,"rsi_14":58.27,"sma_20":38.65,"sma_60":37.07,"sma_120":36.56},{"date":"2026-06-08","open":37.58,"high":38.18,"low":37.23,"close":37.46,"volume":853830,"rsi_14":50.64,"sma_20":38.74,"sma_60":37.08,"sma_120":36.59},{"date":"2026-06-09","open":37.61,"high":37.88,"low":37.31,"close":37.46,"volume":619904,"rsi_14":52.73,"sma_20":38.81,"sma_60":37.1,"sma_120":36.62},{"date":"2026-06-10","open":37.19,"high":38.12,"low":37.19,"close":37.77,"volume":670672,"rsi_14":47.52,"sma_20":38.85,"sma_60":37.12,"sma_120":36.65},{"date":"2026-06-11","open":37.48,"high":38.17,"low":37.16,"close":37.17,"volume":1107208,"rsi_14":33.33,"sma_20":38.86,"sma_60":37.15,"sma_120":36.67},{"date":"2026-06-12","open":37.24,"high":37.55,"low":36.93,"close":37.08,"volume":333087,"rsi_14":33.33,"sma_20":38.85,"sma_60":37.19,"sma_120":36.69},{"date":"2026-06-15","open":37.84,"high":38.12,"low":37.49,"close":37.65,"volume":479305,"rsi_14":39.82,"sma_20":38.86,"sma_60":37.22,"sma_120":36.71},{"date":"2026-06-16","open":38.03,"high":38.07,"low":37.53,"close":37.64,"volume":662186,"rsi_14":39.88,"sma_20":38.83,"sma_60":37.24,"sma_120":36.73},{"date":"2026-06-17","open":37.55,"high":37.8,"low":36.78,"close":36.93,"volume":773821,"rsi_14":16.46,"sma_20":38.78,"sma_60":37.27,"sma_120":36.74},{"date":"2026-06-18","open":36.97,"high":37.43,"low":36.9,"close":37.12,"volume":725779,"rsi_14":24.7,"sma_20":38.7,"sma_60":37.31,"sma_120":36.75},{"date":"2026-06-22","open":36.94,"high":36.94,"low":35.76,"close":35.82,"volume":746691,"rsi_14":18.12,"sma_20":38.53,"sma_60":37.32,"sma_120":36.75},{"date":"2026-06-23","open":35.67,"high":36.39,"low":35.41,"close":36.33,"volume":952412,"rsi_14":27.79,"sma_20":38.38,"sma_60":37.34,"sma_120":36.76},{"date":"2026-06-24","open":36.39,"high":36.58,"low":35.91,"close":36.12,"volume":355290,"rsi_14":26.15,"sma_20":38.27,"sma_60":37.36,"sma_120":36.77},{"date":"2026-06-25","open":36.21,"high":36.8,"low":35.94,"close":35.96,"volume":941738,"rsi_14":22.01,"sma_20":38.15,"sma_60":37.38,"sma_120":36.78},{"date":"2026-06-26","open":36.32,"high":36.74,"low":35.97,"close":36.16,"volume":749478,"rsi_14":27.06,"sma_20":38.0,"sma_60":37.39,"sma_120":36.79},{"date":"2026-06-29","open":35.98,"high":36.24,"low":35.45,"close":36.02,"volume":698117,"rsi_14":26.51,"sma_20":37.87,"sma_60":37.39,"sma_120":36.81},{"date":"2026-06-30","open":35.79,"high":36.12,"low":35.65,"close":36.06,"volume":604456,"rsi_14":27.56,"sma_20":37.76,"sma_60":37.39,"sma_120":36.82},{"date":"2026-07-01","open":36.36,"high":36.41,"low":35.48,"close":35.57,"volume":436884,"rsi_14":19.52,"sma_20":37.61,"sma_60":37.39,"sma_120":36.84},{"date":"2026-07-02","open":35.79,"high":36.57,"low":35.41,"close":36.57,"volume":783224,"rsi_14":36.98,"sma_20":37.52,"sma_60":37.41,"sma_120":36.86},{"date":"2026-07-06","open":36.25,"high":37.07,"low":36.25,"close":36.87,"volume":1393659,"rsi_14":41.12,"sma_20":37.44,"sma_60":37.42,"sma_120":36.89},{"date":"2026-07-07","open":36.76,"high":37.21,"low":36.41,"close":36.42,"volume":988539,"rsi_14":39.31,"sma_20":37.34,"sma_60":37.42,"sma_120":36.91},{"date":"2026-07-08","open":36.41,"high":36.97,"low":35.98,"close":36.92,"volume":734220,"rsi_14":44.55,"sma_20":37.28,"sma_60":37.44,"sma_120":36.93},{"date":"2026-07-09","open":36.97,"high":37.21,"low":36.72,"close":36.85,"volume":664260,"rsi_14":49.38,"sma_20":37.21,"sma_60":37.45,"sma_120":36.95},{"date":"2026-07-10","open":36.24,"high":37.49,"low":36.24,"close":37.2,"volume":645291,"rsi_14":50.73,"sma_20":37.14,"sma_60":37.45,"sma_120":36.97},{"date":"2026-07-13","open":36.87,"high":37.58,"low":36.72,"close":37.16,"volume":571643,"rsi_14":65.04,"sma_20":37.1,"sma_60":37.46,"sma_120":36.99},{"date":"2026-07-14","open":37.23,"high":37.81,"low":37.23,"close":37.7,"volume":711736,"rsi_14":65.2,"sma_20":37.09,"sma_60":37.5,"sma_120":37.02},{"date":"2026-07-15","open":37.59,"high":38.58,"low":37.59,"close":38.27,"volume":518438,"rsi_14":72.3,"sma_20":37.13,"sma_60":37.53,"sma_120":37.05},{"date":"2026-07-16","open":37.82,"high":38.79,"low":37.82,"close":38.69,"volume":505528,"rsi_14":76.65,"sma_20":37.18,"sma_60":37.57,"sma_120":37.09},{"date":"2026-07-17","open":38.96,"high":39.15,"low":38.51,"close":38.79,"volume":1055513,"rsi_14":76.28,"sma_20":37.27,"sma_60":37.63,"sma_120":37.12},{"date":"2026-07-20","open":38.79,"high":39.09,"low":38.26,"close":38.71,"volume":442525,"rsi_14":78.14,"sma_20":37.36,"sma_60":37.68,"sma_120":37.17},{"date":"2026-07-21","open":38.28,"high":39.23,"low":38.28,"close":39.1,"volume":757104,"rsi_14":78.52,"sma_20":37.52,"sma_60":37.74,"sma_120":37.21},{"date":"2026-07-22","open":39.23,"high":40.19,"low":39.23,"close":39.77,"volume":3191839,"rsi_14":88.59,"sma_20":37.7,"sma_60":37.81,"sma_120":37.26},{"date":"2026-07-23","open":39.52,"high":40.64,"low":39.23,"close":40.55,"volume":1680771,"rsi_14":87.91,"sma_20":37.92,"sma_60":37.89,"sma_120":37.32},{"date":"2026-07-24","open":40.7,"high":41.15,"low":40.27,"close":40.39,"volume":1218683,"rsi_14":85.43,"sma_20":38.15,"sma_60":37.98,"sma_120":37.38},{"date":"2026-07-27","open":40.51,"high":40.66,"low":39.58,"close":39.93,"volume":1894736,"rsi_14":84.69,"sma_20":38.33,"sma_60":38.08,"sma_120":37.44},{"date":"2026-07-28","open":40.28,"high":41.5,"low":40.06,"close":41.43,"volume":1545456,"rsi_14":86.77,"sma_20":38.61,"sma_60":38.18,"sma_120":37.5},{"date":"2026-07-29","open":41.15,"high":42.39,"low":41.09,"close":42.11,"volume":1803435,"rsi_14":89.05,"sma_20":38.91,"sma_60":38.28,"sma_120":37.57},{"date":"2026-07-30","open":41.99,"high":43.51,"low":41.38,"close":41.89,"volume":1181167,"rsi_14":86.14,"sma_20":39.24,"sma_60":38.4,"sma_120":37.63},{"date":"2026-07-31","open":41.23,"high":41.78,"low":40.81,"close":41.26,"volume":1218712,"rsi_14":77.82,"sma_20":39.47,"sma_60":38.48,"sma_120":37.69},{"date":"2026-08-03","open":41.49,"high":41.49,"low":39.46,"close":39.6,"volume":701487,"rsi_14":61.23,"sma_20":39.61,"sma_60":38.53,"sma_120":37.83},{"date":"2026-08-04","open":40.27,"high":40.27,"low":38.8,"close":39.44,"volume":1469626,"rsi_14":57.36,"sma_20":39.76,"sma_60":38.58,"sma_120":37.83},{"date":"2026-08-05","open":39.82,"high":39.92,"low":38.58,"close":39.18,"volume":1310163,"rsi_14":53.12,"sma_20":39.88,"sma_60":38.63,"sma_120":37.84},{"date":"2026-08-06","open":38.94,"high":39.44,"low":38.46,"close":38.48,"volume":1095111,"rsi_14":48.71,"sma_20":39.96,"sma_60":38.66,"sma_120":37.84},{"date":"2026-08-07","open":38.81,"high":39.16,"low":38.22,"close":38.58,"volume":554510,"rsi_14":49.44,"sma_20":40.03,"sma_60":38.67,"sma_120":37.84},{"date":"2026-08-10","open":38.29,"high":38.73,"low":37.51,"close":37.53,"volume":1065167,"rsi_14":41.31,"sma_20":40.05,"sma_60":38.67,"sma_120":37.84},{"date":"2026-08-11","open":37.77,"high":39.31,"low":37.65,"close":38.91,"volume":826497,"rsi_14":45.59,"sma_20":40.11,"sma_60":38.68,"sma_120":37.85},{"date":"2026-08-12","open":38.88,"high":39.67,"low":38.88,"close":38.98,"volume":587185,"rsi_14":41.31,"sma_20":40.14,"sma_60":38.71,"sma_120":37.86},{"date":"2026-08-13","open":39.06,"high":39.63,"low":38.92,"close":39.53,"volume":578901},{"date":"2026-08-14","open":39.51,"high":40.03,"low":38.99,"close":39.27,"volume":296978,"rsi_14":46.42,"sma_20":40.21,"sma_60":38.75,"sma_120":37.88},{"date":"2026-08-17","open":39.06,"high":39.17,"low":38.39,"close":38.45,"volume":416865},{"date":"2026-08-18","open":38.79,"high":38.79,"low":37.86,"close":37.86,"volume":892749,"rsi_14":24.94,"sma_20":40.14,"sma_60":38.73,"sma_120":37.87},{"date":"2026-08-19","open":38.2,"high":39.03,"low":38.15,"close":38.95,"volume":585811,"rsi_14":34.25,"sma_20":40.09,"sma_60":38.72,"sma_120":37.86},{"date":"2026-08-20","open":38.97,"high":39.22,"low":38.29,"close":38.48,"volume":750076},{"date":"2026-08-21","open":38.54,"high":38.91,"low":38.26,"close":38.49,"volume":755247,"rsi_14":42.58,"sma_20":39.89,"sma_60":38.73,"sma_120":37.85},{"date":"2026-08-24","open":38.24,"high":38.69,"low":37.91,"close":38.1,"volume":654018,"rsi_14":41.38,"sma_20":39.8,"sma_60":38.71,"sma_120":37.85},{"date":"2026-08-25","open":37.84,"high":38.93,"low":37.82,"close":38.48,"volume":752492,"rsi_14":45.53,"sma_20":39.65,"sma_60":38.71,"sma_120":37.85},{"date":"2026-08-26","open":38.54,"high":38.6,"low":38.22,"close":38.39,"volume":589083},{"date":"2026-08-27","open":38.29,"high":38.46,"low":38.13,"close":38.42,"volume":516146,"rsi_14":48.9,"sma_20":39.29,"sma_60":38.71,"sma_120":37.87},{"date":"2026-08-28","open":38.42,"high":38.63,"low":37.62,"close":37.65,"volume":336450,"rsi_14":50.86,"sma_20":39.1,"sma_60":38.7,"sma_120":37.88},{"date":"2026-08-31","open":37.57,"high":37.91,"low":37.26,"close":37.8,"volume":631696,"rsi_14":36.82,"sma_20":38.99,"sma_60":38.68,"sma_120":37.88},{"date":"2026-09-01","open":37.28,"high":37.66,"low":36.36,"close":37.11,"volume":1496325,"rsi_14":32.0,"sma_20":38.85,"sma_60":38.65,"sma_120":37.86},{"date":"2026-09-02","open":37.21,"high":37.31,"low":36.27,"close":36.29,"volume":950545},{"date":"2026-09-03","open":36.32,"high":36.91,"low":35.92,"close":36.84,"volume":1024908,"rsi_14":29.5,"sma_20":38.58,"sma_60":38.58,"sma_120":37.84},{"date":"2026-09-04","open":36.43,"high":37.27,"low":36.43,"close":37.13,"volume":493407,"rsi_14":36.31,"sma_20":38.48,"sma_60":38.55,"sma_120":37.83},{"date":"2026-09-08","open":36.76,"high":37.57,"low":36.76,"close":37.26,"volume":392782,"rsi_14":41.23,"sma_20":38.44,"sma_60":38.53,"sma_120":37.84},{"date":"2026-09-09","open":37.07,"high":37.2,"low":36.45,"close":36.64,"volume":584456},{"date":"2026-09-10","open":36.38,"high":36.79,"low":36.34,"close":36.42,"volume":966974,"rsi_14":26.53,"sma_20":38.16,"sma_60":38.48,"sma_120":37.85},{"date":"2026-09-11","open":36.67,"high":36.97,"low":36.52,"close":36.88,"volume":617575,"rsi_14":32.0,"sma_20":38.0,"sma_60":38.45,"sma_120":37.85},{"date":"2026-09-14","open":36.73,"high":36.73,"low":35.02,"close":35.65,"volume":1525979,"rsi_14":28.05,"sma_20":37.8,"sma_60":38.43,"sma_120":37.85},{"date":"2026-09-15","open":35.82,"high":35.99,"low":35.03,"close":35.04,"volume":696127,"rsi_14":21.41,"sma_20":37.6,"sma_60":38.38,"sma_120":37.85},{"date":"2026-09-16","open":35.03,"high":35.93,"low":35.03,"close":35.54,"volume":742557},{"date":"2026-09-17","open":35.56,"high":36.25,"low":35.43,"close":35.97,"volume":1119010,"rsi_14":30.93,"sma_20":37.29,"sma_60":38.36,"sma_120":37.85},{"date":"2026-09-18","open":35.54,"high":36.18,"low":35.32,"close":36.07,"volume":736706,"rsi_14":35.4,"sma_20":37.15,"sma_60":38.35,"sma_120":37.86},{"date":"2026-09-21","open":35.73,"high":36.17,"low":35.73,"close":35.83,"volume":656060},{"date":"2026-09-22","open":35.87,"high":36.29,"low":35.62,"close":35.78,"volume":989905,"rsi_14":39.36,"sma_20":36.85,"sma_60":38.33,"sma_120":37.86},{"date":"2026-09-23","open":35.54,"high":35.59,"low":35.11,"close":35.22,"volume":992690},{"date":"2026-09-24","open":35.25,"high":35.44,"low":34.3,"close":34.44,"volume":686246,"rsi_14":30.66,"sma_20":36.44,"sma_60":38.27,"sma_120":37.83},{"date":"2026-09-25","open":34.5,"high":34.94,"low":34.35,"close":34.76,"volume":806040,"rsi_14":31.04,"sma_20":36.24,"sma_60":38.25,"sma_120":37.82},{"date":"2026-09-28","open":34.7,"high":35.04,"low":34.37,"close":34.84,"volume":538303},{"date":"2026-09-29","open":34.83,"high":35.51,"low":34.44,"close":35.49,"volume":751923,"rsi_14":40.77,"sma_20":35.96,"sma_60":38.19,"sma_120":37.8},{"date":"2026-09-30","open":35.8,"high":35.91,"low":35.35,"close":35.55,"volume":1021606,"rsi_14":42.83,"sma_20":35.88,"sma_60":38.16,"sma_120":37.79},{"date":"2026-10-01","open":35.53,"high":35.97,"low":35.24,"close":35.79,"volume":1636888},{"date":"2026-10-02","open":36.03,"high":36.9,"low":36.03,"close":36.52,"volume":1146026,"rsi_14":58.13,"sma_20":35.84,"sma_60":38.12,"sma_120":37.79},{"date":"2026-10-05","open":36.71,"high":36.71,"low":35.69,"close":36.17,"volume":831339,"rsi_14":61.1,"sma_20":35.79,"sma_60":38.1,"sma_120":37.78},{"date":"2026-10-06","open":36.38,"high":37.73,"low":36.38,"close":37.43,"volume":894712,"rsi_14":66.15,"sma_20":35.8,"sma_60":38.1,"sma_120":37.78},{"date":"2026-10-07","open":37.14,"high":37.63,"low":36.9,"close":37.45,"volume":725505},{"date":"2026-10-08","open":37.5,"high":37.54,"low":36.53,"close":36.89,"volume":704136,"rsi_14":56.95,"sma_20":35.87,"sma_60":38.05,"sma_120":37.79},{"date":"2026-10-09","open":36.92,"high":37.34,"low":36.71,"close":37.1,"volume":523176,"rsi_14":60.82,"sma_20":35.88,"sma_60":38.02,"sma_120":37.8},{"date":"2026-10-12","open":37.05,"high":37.13,"low":36.6,"close":36.72,"volume":260034,"rsi_14":57.3,"sma_20":35.93,"sma_60":37.98,"sma_120":37.8},{"date":"2026-10-13","open":36.84,"high":36.99,"low":36.23,"close":36.33,"volume":642578,"rsi_14":59.3,"sma_20":36.0,"sma_60":37.93,"sma_120":37.8},{"date":"2026-10-14","open":36.02,"high":36.43,"low":35.52,"close":36.35,"volume":620858,"rsi_14":68.3,"sma_20":36.04,"sma_60":37.88,"sma_120":37.81},{"date":"2026-10-15","open":36.51,"high":37.33,"low":36.35,"close":37.27,"volume":670767,"rsi_14":71.33,"sma_20":36.1,"sma_60":37.83,"sma_120":37.82},{"date":"2026-10-16","open":37.08,"high":37.55,"low":36.68,"close":37.45,"volume":807352,"rsi_14":71.91,"sma_20":36.17,"sma_60":37.77,"sma_120":37.83},{"date":"2026-10-19","open":37.45,"high":37.6,"low":36.86,"close":37.11,"volume":499840,"rsi_14":64.42,"sma_20":36.23,"sma_60":37.7,"sma_120":37.84},{"date":"2026-10-20","open":37.16,"high":37.64,"low":36.71,"close":36.75,"volume":290716,"rsi_14":60.02,"sma_20":36.28,"sma_60":37.64,"sma_120":37.86},{"date":"2026-10-21","open":36.96,"high":37.39,"low":36.37,"close":36.37,"volume":887124,"rsi_14":55.12,"sma_20":36.34,"sma_60":37.55,"sma_120":37.86},{"date":"2026-10-22","open":36.2,"high":37.37,"low":36.2,"close":37.29,"volume":681701,"rsi_14":56.05,"sma_20":36.48,"sma_60":37.46,"sma_120":37.87},{"date":"2026-10-23","open":37.27,"high":37.37,"low":36.65,"close":37.04,"volume":633870,"rsi_14":56.84,"sma_20":36.59,"sma_60":37.37,"sma_120":37.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":52.17,"pbr":1.99,"ttm_eps":null,"close":25.1446},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":263.8,"pbr":2.7,"ttm_eps":null,"close":32.5141},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":79.92,"pbr":2.45,"ttm_eps":null,"close":29.8402},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":188.61,"pbr":2.38,"ttm_eps":null,"close":28.3463},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":645.92,"pbr":2.83,"ttm_eps":null,"close":32.2962},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":45.91,"pbr":2.66,"ttm_eps":null,"close":30.7623},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":36.53,"pbr":2.7,"ttm_eps":null,"close":32.8797},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":52.4,"pbr":2.98,"ttm_eps":null,"close":34.5843},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":22.82,"pbr":null,"ttm_eps":null,"close":36.056}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Brookfield Infrastructure Partners LP","phase":"above-fold","symbol_resolved":true}