{"status":"ok","report":{"price_analysis":{"current":27.11,"change_1d":-0.8,"change_7d":4.0,"change_30d":-2.0,"high_30d":28.81,"low_30d":25.445,"position_in_range":49.0,"support":25.78,"resistance":28.47},"summary":"Bank of Marin Bancorp(BMRC)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 4.39억. 현재가 $27.11, 전일 대비 -0.8%, 30일 -2.0%. PER 6.7배 / ROE 2.3%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.7배입니다. ROE 2.3%입니다. 시가총액 4.39억. 매출 2.01억, 영업이익 8060.40만.","grade":"C","comment":"PER 6.73배, ROE 2.33%","per":6.73,"pbr":1.12,"roe":2.33,"eps":4.03010839771935,"revenue":200837999.0,"operating_income":80604000.0,"net_income":64823000.0,"market_cap":438818726,"profit_margin":32.28,"roa":0.24,"operating_margin":40.13,"gross_margin":100.0,"debt_ratio":0.05922346250415948,"total_assets":3856720000.0,"total_equity":396684000.0,"total_debt":23493000.0,"dividend_yield":3.87,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.7로 중립 구간입니다. MACD(-0.19)가 시그널선(-0.26)을 상회합니다(골든크로스). SMA20 27, SMA60 28 — 혼조세입니다. 볼린저밴드 26~28 (현재 위치 60%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 47","rsi_14":46.65226781857449,"macd":-0.1887133195560402,"macd_signal":-0.2556832693325375,"sma_20":26.916249999999998,"sma_60":27.51241666666667,"bb_upper":27.849099800343012,"bb_lower":25.983400199656984,"atr_14":0.6371428571428565},"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 6.73x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":44,"summary":"매출 -26.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-26.5,"unit":"%","percentile":27,"direction":"higher_better"},{"name":"영업이익 성장률","value":9.3,"unit":"%","percentile":62,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.3%","metrics":[{"name":"ROE","value":2.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":40.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":32.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":54,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":46.7,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.0,"unit":"%","percentile":46,"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":"B","percentile":88,"summary":"유동비율 64.8x, 순차입금비율 -0.6x","metrics":[{"name":"유동비율","value":64.81,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.65,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":7.0,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.51,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.73x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -26.5%"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"momentum":{"grade":"C","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.33,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":19.18,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.06,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.11,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":40.13,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":32.28,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["버핏 체크리스트 6/8 통과"],"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":["버핏 체크리스트 6/8 통과"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.73,"current_pbr":1.12,"per_5y_high":51.18,"per_5y_low":6.81,"per_5y_avg":22.84,"per_percentile":0.0,"pbr_5y_high":1.07,"pbr_5y_low":0.53,"pbr_5y_avg":0.81,"pbr_percentile":100.0,"per_5y_median":9.39,"pbr_5y_median":0.79,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.53},{"quarter":"2024-Q3","per":null,"pbr":0.66},{"quarter":"2024-Q4","per":null,"pbr":0.79},{"quarter":"2025-Q1","per":null,"pbr":0.73},{"quarter":"2025-Q2","per":51.18,"pbr":0.77},{"quarter":"2025-Q3","per":38.19,"pbr":0.81},{"quarter":"2025-Q4","per":9.39,"pbr":0.99},{"quarter":"2026-Q1","per":8.62,"pbr":0.98},{"quarter":"2026-Q2","per":6.81,"pbr":1.07},{"quarter":"현재","per":6.73,"pbr":1.12}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":14.8754,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":18.7178,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":22.361,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":20.9639,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":21.9559,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":23.3934,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":25.3049,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":25.1676,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":27.461,"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":"Financial Services","industry":"BANKS - REGIONAL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":51.18,"eps":0.429,"close":21.96,"source":"reported"},{"date":"2025-07","per":50.29,"eps":0.429,"close":21.58,"source":"reported"},{"date":"2025-08","per":55.11,"eps":0.429,"close":23.64,"source":"reported"},{"date":"2025-09","per":38.19,"eps":0.6125,"close":23.39,"source":"reported"},{"date":"2025-10","per":40.5,"eps":0.6125,"close":24.81,"source":"reported"},{"date":"2025-11","per":42.97,"eps":0.6125,"close":26.32,"source":"reported"},{"date":"2025-12","per":9.39,"eps":2.6946,"close":25.3,"source":"reported"},{"date":"2026-01","per":9.69,"eps":2.6946,"close":26.12,"source":"reported"},{"date":"2026-02","per":9.07,"eps":2.6946,"close":24.44,"source":"reported"},{"date":"2026-03","per":8.62,"eps":2.9202,"close":25.17,"source":"reported"},{"date":"2026-04","per":8.62,"eps":2.9202,"close":25.18,"source":"reported"},{"date":"2026-05","per":8.77,"eps":2.9202,"close":25.62,"source":"reported"},{"date":"2026-06","per":6.81,"eps":4.0301,"close":27.46,"source":"reported"},{"date":"2026-07","per":7.17,"eps":4.0301,"close":28.91,"source":"reported"},{"date":"2026-08","per":6.6,"eps":4.0301,"close":26.58,"source":"reported"},{"date":"2026-09","per":6.72,"eps":4.0301,"close":27.08,"source":"reported"},{"date":"2026-10","per":6.73,"eps":4.0301,"close":27.11,"source":"reported"}],"trailing_per_history_meta":{"avg":21.55,"std":18.71,"upper_1sd":40.27,"lower_1sd":2.84,"current":6.73,"count":17},"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":3.87,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 26%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":26.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.65,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.87,"summary":"배당수익률 3.87%","metrics":[{"name":"배당수익률","value":3.87,"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":"6.7배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.3%"}],"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":"2026-10-23T23:12:42.964389+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02330822518679856,"dividend_yield":null,"eps":0.58,"revenue":34269999.0,"operating_income":12673000.0,"net_income":9246000.0,"market_cap":null,"profit_margin":0.2697986655908569,"operating_margin":0.36979866850886106,"roa":0.0023973739343276152,"gross_margin":1.0,"total_equity":396684000.0,"total_assets":3856720000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.061,"roe":0.02157204708840737,"dividend_yield":3.87,"eps":0.5282836868595223,"revenue":46629000.0,"operating_income":11597000.0,"net_income":8510000.0,"market_cap":417371000.0,"profit_margin":0.18250445002037358,"operating_margin":0.24870788565056082,"roa":0.0021741813032160255,"gross_margin":0.7320766046880697,"total_equity":394492000.0,"total_assets":3914117000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.10019156020210108,"dividend_yield":null,"eps":2.454625765230596,"revenue":79283000.0,"operating_income":46724000.0,"net_income":39541000.0,"market_cap":null,"profit_margin":0.4987323890367418,"operating_margin":0.5893318870375742,"roa":0.010126311918372825,"gross_margin":0.8656584639834517,"total_equity":394654000.0,"total_assets":3904778000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01695740145735414,"dividend_yield":null,"eps":0.4671989456292321,"revenue":40656000.0,"operating_income":9610000.0,"net_income":7526000.0,"market_cap":null,"profit_margin":0.18511412829594648,"operating_margin":0.23637347500983866,"roa":0.0019451949214025978,"gross_margin":0.7324872097599371,"total_equity":443818000.0,"total_assets":3869021000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.019464675809165912,"dividend_yield":null,"eps":-0.5298977145749568,"revenue":19613000.0,"operating_income":-11199000.0,"net_income":-8536000.0,"market_cap":null,"profit_margin":-0.43522153673583847,"operating_margin":-0.5709988273084179,"roa":-0.0022908099499945388,"gross_margin":0.4709631366950492,"total_equity":438538000.0,"total_assets":3726193000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.011092759676590092,"dividend_yield":null,"eps":0.3026922746330236,"revenue":37181000.0,"operating_income":6481000.0,"net_income":4876000.0,"market_cap":null,"profit_margin":0.13114225007396252,"operating_margin":0.17430945913235255,"roa":0.0012885007648821706,"gross_margin":0.7211478981200076,"total_equity":439566000.0,"total_assets":3784243000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.013782506941780908,"dividend_yield":null,"eps":0.37253001232009325,"revenue":38391000.0,"operating_income":9645000.0,"net_income":6001000.0,"market_cap":null,"profit_margin":0.1563126774504441,"operating_margin":0.2512307572087208,"roa":0.0016213069068322645,"gross_margin":0.7070667604386445,"total_equity":435407000.0,"total_assets":3701335000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.010458623214939582,"dividend_yield":null,"eps":0.28369640998214063,"revenue":38280000.0,"operating_income":6973000.0,"net_income":4570000.0,"market_cap":null,"profit_margin":0.11938349007314525,"operating_margin":0.18215778474399164,"roa":0.0012049040914799043,"gross_margin":0.6913009404388715,"total_equity":436960000.0,"total_assets":3792833000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.050356023662870765,"dividend_yield":null,"eps":-1.3596321162863994,"revenue":3661000.0,"operating_income":-34382000.0,"net_income":-21902000.0,"market_cap":null,"profit_margin":-5.982518437585359,"operating_margin":-9.391423108440318,"roa":-0.005927905924333266,"gross_margin":-3.661294728216334,"total_equity":434943000.0,"total_assets":3694728000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.006691398735916461,"dividend_yield":null,"eps":0.18139188401921552,"revenue":36055000.0,"operating_income":3929000.0,"net_income":2922000.0,"market_cap":null,"profit_margin":0.08104285119955623,"operating_margin":0.1089724032727777,"roa":0.0007756473283966558,"gross_margin":0.6726667591180141,"total_equity":436680000.0,"total_assets":3767176000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.001389325425566321,"dividend_yield":null,"eps":0.037867573323655535,"revenue":29357000.0,"operating_income":392000.0,"net_income":610000.0,"market_cap":null,"profit_margin":0.020778689920632216,"operating_margin":0.013352863030963655,"roa":0.00016036160753836256,"gross_margin":0.5756037742276118,"total_equity":439062000.0,"total_assets":3803903000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01264876331165884,"dividend_yield":null,"eps":0.32870295204714106,"revenue":36475000.0,"operating_income":6895000.0,"net_income":5295000.0,"market_cap":null,"profit_margin":0.14516792323509253,"operating_margin":0.1890335846470185,"roa":0.001312089135827616,"gross_margin":0.6967786154900617,"total_equity":418618000.0,"total_assets":4035549000.0}],"current_price":27.11,"change_pct":-0.84,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":50.8},{"date":"2016-10-25","close":50.45},{"date":"2016-10-26","close":50.85},{"date":"2016-10-27","close":50.6},{"date":"2016-10-28","close":50.2},{"date":"2016-10-31","close":50.75},{"date":"2016-11-01","close":50.4},{"date":"2016-11-02","close":50.2},{"date":"2016-11-03","close":50.05},{"date":"2016-11-04","close":49.9},{"date":"2016-11-07","close":50.9},{"date":"2016-11-08","close":50.9},{"date":"2016-11-09","close":56.75},{"date":"2016-11-10","close":58.15},{"date":"2016-11-11","close":61.55},{"date":"2016-11-14","close":63.4},{"date":"2016-11-15","close":61.75},{"date":"2016-11-16","close":64.1},{"date":"2016-11-17","close":64.6},{"date":"2016-11-18","close":65.3},{"date":"2016-11-21","close":64.7},{"date":"2016-11-22","close":65.4},{"date":"2016-11-23","close":67.1},{"date":"2016-11-25","close":67.0},{"date":"2016-11-28","close":65.05},{"date":"2016-11-29","close":64.4},{"date":"2016-11-30","close":63.45},{"date":"2016-12-01","close":64.0},{"date":"2016-12-02","close":64.45},{"date":"2016-12-05","close":65.7},{"date":"2016-12-06","close":66.15},{"date":"2016-12-07","close":65.8},{"date":"2016-12-08","close":68.0},{"date":"2016-12-09","close":72.0},{"date":"2016-12-12","close":70.95},{"date":"2016-12-13","close":71.1},{"date":"2016-12-14","close":71.1},{"date":"2016-12-15","close":74.45},{"date":"2016-12-16","close":72.85},{"date":"2016-12-19","close":70.2},{"date":"2016-12-20","close":68.5},{"date":"2016-12-21","close":70.15},{"date":"2016-12-22","close":68.95},{"date":"2016-12-23","close":69.95},{"date":"2016-12-27","close":69.9},{"date":"2016-12-28","close":69.95},{"date":"2016-12-29","close":70.85},{"date":"2016-12-30","close":69.75},{"date":"2017-01-03","close":69.2},{"date":"2017-01-04","close":68.4},{"date":"2017-01-05","close":67.85},{"date":"2017-01-06","close":67.85},{"date":"2017-01-09","close":67.2},{"date":"2017-01-10","close":67.9},{"date":"2017-01-11","close":67.25},{"date":"2017-01-12","close":66.75},{"date":"2017-01-13","close":68.75},{"date":"2017-01-17","close":67.0},{"date":"2017-01-18","close":67.4},{"date":"2017-01-19","close":66.75},{"date":"2017-01-20","close":67.0},{"date":"2017-01-23","close":69.55},{"date":"2017-01-24","close":70.3},{"date":"2017-01-25","close":71.25},{"date":"2017-01-26","close":70.5},{"date":"2017-01-27","close":68.4},{"date":"2017-01-30","close":67.2},{"date":"2017-01-31","close":67.2},{"date":"2017-02-01","close":68.15},{"date":"2017-02-02","close":67.55},{"date":"2017-02-03","close":67.1},{"date":"2017-02-06","close":67.65},{"date":"2017-02-07","close":67.7},{"date":"2017-02-08","close":66.9},{"date":"2017-02-09","close":67.65},{"date":"2017-02-10","close":66.7},{"date":"2017-02-13","close":67.5},{"date":"2017-02-14","close":68.2},{"date":"2017-02-15","close":68.0},{"date":"2017-02-16","close":69.25},{"date":"2017-02-17","close":69.4},{"date":"2017-02-21","close":69.8},{"date":"2017-02-22","close":68.65},{"date":"2017-02-23","close":69.5},{"date":"2017-02-24","close":68.9},{"date":"2017-02-27","close":69.05},{"date":"2017-02-28","close":68.5},{"date":"2017-03-01","close":69.6},{"date":"2017-03-02","close":68.7},{"date":"2017-03-03","close":68.25},{"date":"2017-03-06","close":69.05},{"date":"2017-03-07","close":69.0},{"date":"2017-03-08","close":68.85},{"date":"2017-03-09","close":68.8},{"date":"2017-03-10","close":69.05},{"date":"2017-03-13","close":69.1},{"date":"2017-03-14","close":69.05},{"date":"2017-03-15","close":68.95},{"date":"2017-03-16","close":69.35},{"date":"2017-03-17","close":69.4},{"date":"2017-03-20","close":70.9},{"date":"2017-03-21","close":67.85},{"date":"2017-03-22","close":64.65},{"date":"2017-03-23","close":64.45},{"date":"2017-03-24","close":64.35},{"date":"2017-03-27","close":64.9},{"date":"2017-03-28","close":64.95},{"date":"2017-03-29","close":64.95},{"date":"2017-03-30","close":65.0},{"date":"2017-03-31","close":64.35},{"date":"2017-04-03","close":64.15},{"date":"2017-04-04","close":65.0},{"date":"2017-04-05","close":65.95},{"date":"2017-04-06","close":67.0},{"date":"2017-04-07","close":66.4},{"date":"2017-04-10","close":65.75},{"date":"2017-04-11","close":66.35},{"date":"2017-04-12","close":65.7},{"date":"2017-04-13","close":63.6},{"date":"2017-04-17","close":65.95},{"date":"2017-04-18","close":64.0},{"date":"2017-04-19","close":66.5},{"date":"2017-04-20","close":68.8},{"date":"2017-04-21","close":68.7},{"date":"2017-04-24","close":67.3},{"date":"2017-04-25","close":67.85},{"date":"2017-04-26","close":67.25},{"date":"2017-04-27","close":64.1},{"date":"2017-04-28","close":63.15},{"date":"2017-05-01","close":62.15},{"date":"2017-05-02","close":62.45},{"date":"2017-05-03","close":62.55},{"date":"2017-05-04","close":62.7},{"date":"2017-05-05","close":63.45},{"date":"2017-05-08","close":64.8},{"date":"2017-05-09","close":63.95},{"date":"2017-05-10","close":64.15},{"date":"2017-05-11","close":63.65},{"date":"2017-05-12","close":62.6},{"date":"2017-05-15","close":63.15},{"date":"2017-05-16","close":62.5},{"date":"2017-05-17","close":59.45},{"date":"2017-05-18","close":61.05},{"date":"2017-05-19","close":60.7},{"date":"2017-05-22","close":61.95},{"date":"2017-05-23","close":61.9},{"date":"2017-05-24","close":61.9},{"date":"2017-05-25","close":61.0},{"date":"2017-05-26","close":61.6},{"date":"2017-05-30","close":61.1},{"date":"2017-05-31","close":59.95},{"date":"2017-06-01","close":61.05},{"date":"2017-06-02","close":62.1},{"date":"2017-06-05","close":60.65},{"date":"2017-06-06","close":60.45},{"date":"2017-06-07","close":61.6},{"date":"2017-06-08","close":62.8},{"date":"2017-06-09","close":64.9},{"date":"2017-06-12","close":65.55},{"date":"2017-06-13","close":64.2},{"date":"2017-06-14","close":63.7},{"date":"2017-06-15","close":63.15},{"date":"2017-06-16","close":63.65},{"date":"2017-06-19","close":63.85},{"date":"2017-06-20","close":63.25},{"date":"2017-06-21","close":62.1},{"date":"2017-06-22","close":60.6},{"date":"2017-06-23","close":61.15},{"date":"2017-06-26","close":61.0},{"date":"2017-06-27","close":61.15},{"date":"2017-06-28","close":62.25},{"date":"2017-06-29","close":62.65},{"date":"2017-06-30","close":61.55},{"date":"2017-07-03","close":62.45},{"date":"2017-07-05","close":63.55},{"date":"2017-07-06","close":63.05},{"date":"2017-07-07","close":64.1},{"date":"2017-07-10","close":64.2},{"date":"2017-07-11","close":63.85},{"date":"2017-07-12","close":62.55},{"date":"2017-07-13","close":63.2},{"date":"2017-07-14","close":62.55},{"date":"2017-07-17","close":62.7},{"date":"2017-07-18","close":64.45},{"date":"2017-07-19","close":65.15},{"date":"2017-07-20","close":63.65},{"date":"2017-07-21","close":61.65},{"date":"2017-07-24","close":63.9},{"date":"2017-07-25","close":63.4},{"date":"2017-07-26","close":67.1},{"date":"2017-07-27","close":66.55},{"date":"2017-07-28","close":65.95},{"date":"2017-07-31","close":66.65},{"date":"2017-08-01","close":65.75},{"date":"2017-08-02","close":65.3},{"date":"2017-08-03","close":65.2},{"date":"2017-08-04","close":65.6},{"date":"2017-08-07","close":65.6},{"date":"2017-08-08","close":65.5},{"date":"2017-08-09","close":64.45},{"date":"2017-08-10","close":64.45},{"date":"2017-08-11","close":63.2},{"date":"2017-08-14","close":65.4},{"date":"2017-08-15","close":65.2},{"date":"2017-08-16","close":65.15},{"date":"2017-08-17","close":64.1},{"date":"2017-08-18","close":64.3},{"date":"2017-08-21","close":63.9},{"date":"2017-08-22","close":64.8},{"date":"2017-08-23","close":63.7},{"date":"2017-08-24","close":65.15},{"date":"2017-08-25","close":65.6},{"date":"2017-08-28","close":64.85},{"date":"2017-08-29","close":64.9},{"date":"2017-08-30","close":64.65},{"date":"2017-08-31","close":65.45},{"date":"2017-09-01","close":64.8},{"date":"2017-09-05","close":64.45},{"date":"2017-09-06","close":64.0},{"date":"2017-09-07","close":63.4},{"date":"2017-09-08","close":64.4},{"date":"2017-09-11","close":65.0},{"date":"2017-09-12","close":66.0},{"date":"2017-09-13","close":66.0},{"date":"2017-09-14","close":65.85},{"date":"2017-09-15","close":64.35},{"date":"2017-09-18","close":65.75},{"date":"2017-09-19","close":65.7},{"date":"2017-09-20","close":65.4},{"date":"2017-09-21","close":65.45},{"date":"2017-09-22","close":65.8},{"date":"2017-09-25","close":65.7},{"date":"2017-09-26","close":67.0},{"date":"2017-09-27","close":69.85},{"date":"2017-09-28","close":68.05},{"date":"2017-09-29","close":68.5},{"date":"2017-10-02","close":69.7},{"date":"2017-10-03","close":69.7},{"date":"2017-10-04","close":68.85},{"date":"2017-10-05","close":69.55},{"date":"2017-10-06","close":68.95},{"date":"2017-10-09","close":69.25},{"date":"2017-10-10","close":70.15},{"date":"2017-10-11","close":71.2},{"date":"2017-10-12","close":71.8},{"date":"2017-10-13","close":70.6},{"date":"2017-10-16","close":69.5},{"date":"2017-10-17","close":69.35},{"date":"2017-10-18","close":68.65},{"date":"2017-10-19","close":67.85},{"date":"2017-10-20","close":67.85},{"date":"2017-10-23","close":70.85},{"date":"2017-10-24","close":70.3},{"date":"2017-10-25","close":71.15},{"date":"2017-10-26","close":71.2},{"date":"2017-10-27","close":71.65},{"date":"2017-10-30","close":68.9},{"date":"2017-10-31","close":67.75},{"date":"2017-11-01","close":67.9},{"date":"2017-11-02","close":69.3},{"date":"2017-11-03","close":67.7},{"date":"2017-11-06","close":67.6},{"date":"2017-11-07","close":65.15},{"date":"2017-11-08","close":64.8},{"date":"2017-11-09","close":64.95},{"date":"2017-11-10","close":65.6},{"date":"2017-11-13","close":66.5},{"date":"2017-11-14","close":66.6},{"date":"2017-11-15","close":66.6},{"date":"2017-11-16","close":67.95},{"date":"2017-11-17","close":68.1},{"date":"2017-11-20","close":68.45},{"date":"2017-11-21","close":68.1},{"date":"2017-11-22","close":67.9},{"date":"2017-11-24","close":67.15},{"date":"2017-11-27","close":67.65},{"date":"2017-11-28","close":69.4},{"date":"2017-11-29","close":72.45},{"date":"2017-11-30","close":70.45},{"date":"2017-12-01","close":70.95},{"date":"2017-12-04","close":74.1},{"date":"2017-12-05","close":70.7},{"date":"2017-12-06","close":70.0},{"date":"2017-12-07","close":69.45},{"date":"2017-12-08","close":68.85},{"date":"2017-12-11","close":68.65},{"date":"2017-12-12","close":69.25},{"date":"2017-12-13","close":69.1},{"date":"2017-12-14","close":68.5},{"date":"2017-12-15","close":71.1},{"date":"2017-12-18","close":71.15},{"date":"2017-12-19","close":70.9},{"date":"2017-12-20","close":69.9},{"date":"2017-12-21","close":69.75},{"date":"2017-12-22","close":69.6},{"date":"2017-12-26","close":69.25},{"date":"2017-12-27","close":67.5},{"date":"2017-12-28","close":68.2},{"date":"2017-12-29","close":68.0},{"date":"2018-01-02","close":25.5629},{"date":"2018-01-03","close":25.6383},{"date":"2018-01-04","close":25.2989},{"date":"2018-01-05","close":25.5817},{"date":"2018-01-08","close":25.7514},{"date":"2018-01-09","close":25.9587},{"date":"2018-01-10","close":26.7505},{"date":"2018-01-11","close":27.0333},{"date":"2018-01-12","close":26.8636},{"date":"2018-01-16","close":27.0333},{"date":"2018-01-17","close":26.7317},{"date":"2018-01-18","close":26.4677},{"date":"2018-01-19","close":26.9579},{"date":"2018-01-22","close":26.3358},{"date":"2018-01-23","close":26.3358},{"date":"2018-01-24","close":26.4489},{"date":"2018-01-25","close":26.3546},{"date":"2018-01-26","close":26.2415},{"date":"2018-01-29","close":26.053},{"date":"2018-01-30","close":26.053},{"date":"2018-01-31","close":25.9022},{"date":"2018-02-01","close":26.0309},{"date":"2018-02-02","close":25.9741},{"date":"2018-02-05","close":25.0276},{"date":"2018-02-06","close":25.2169},{"date":"2018-02-07","close":25.0654},{"date":"2018-02-08","close":24.8004},{"date":"2018-02-09","close":25.3873},{"date":"2018-02-12","close":25.2547},{"date":"2018-02-13","close":25.4251},{"date":"2018-02-14","close":25.747},{"date":"2018-02-15","close":25.8416},{"date":"2018-02-16","close":26.1634},{"date":"2018-02-20","close":25.444},{"date":"2018-02-21","close":26.2202},{"date":"2018-02-22","close":26.0688},{"date":"2018-02-23","close":25.9363},{"date":"2018-02-26","close":26.2013},{"date":"2018-02-27","close":25.9363},{"date":"2018-02-28","close":25.0465},{"date":"2018-03-01","close":25.4251},{"date":"2018-03-02","close":25.9173},{"date":"2018-03-05","close":26.1824},{"date":"2018-03-06","close":26.6178},{"date":"2018-03-07","close":26.9775},{"date":"2018-03-08","close":26.5231},{"date":"2018-03-09","close":27.2804},{"date":"2018-03-12","close":27.6401},{"date":"2018-03-13","close":27.6401},{"date":"2018-03-14","close":27.6401},{"date":"2018-03-15","close":28.0187},{"date":"2018-03-16","close":27.6022},{"date":"2018-03-19","close":27.4697},{"date":"2018-03-20","close":27.0532},{"date":"2018-03-21","close":26.8828},{"date":"2018-03-22","close":26.3338},{"date":"2018-03-23","close":25.444},{"date":"2018-03-26","close":26.3149},{"date":"2018-03-27","close":25.8416},{"date":"2018-03-28","close":26.0499},{"date":"2018-03-29","close":26.1067},{"date":"2018-04-02","close":25.8795},{"date":"2018-04-03","close":25.747},{"date":"2018-04-04","close":26.2202},{"date":"2018-04-05","close":26.8639},{"date":"2018-04-06","close":26.2581},{"date":"2018-04-09","close":26.296},{"date":"2018-04-10","close":26.5042},{"date":"2018-04-11","close":26.4096},{"date":"2018-04-12","close":26.845},{"date":"2018-04-13","close":26.5421},{"date":"2018-04-16","close":26.8828},{"date":"2018-04-17","close":26.4663},{"date":"2018-04-18","close":26.4096},{"date":"2018-04-19","close":26.5421},{"date":"2018-04-20","close":26.3717},{"date":"2018-04-23","close":27.7537},{"date":"2018-04-24","close":28.5867},{"date":"2018-04-25","close":28.6246},{"date":"2018-04-26","close":28.3595},{"date":"2018-04-27","close":28.2459},{"date":"2018-04-30","close":27.4697},{"date":"2018-05-01","close":28.227},{"date":"2018-05-02","close":28.9275},{"date":"2018-05-03","close":28.9123},{"date":"2018-05-04","close":29.0263},{"date":"2018-05-07","close":29.1023},{"date":"2018-05-08","close":29.3875},{"date":"2018-05-09","close":29.1213},{"date":"2018-05-10","close":29.1594},{"date":"2018-05-11","close":28.6271},{"date":"2018-05-14","close":28.8172},{"date":"2018-05-15","close":29.9387},{"date":"2018-05-16","close":29.3875},{"date":"2018-05-17","close":30.1288},{"date":"2018-05-18","close":28.9123},{"date":"2018-05-21","close":29.6916},{"date":"2018-05-22","close":29.7106},{"date":"2018-05-23","close":29.7106},{"date":"2018-05-24","close":29.5205},{"date":"2018-05-25","close":29.5015},{"date":"2018-05-29","close":29.4065},{"date":"2018-05-30","close":29.9577},{"date":"2018-05-31","close":29.4635},{"date":"2018-06-01","close":30.2429},{"date":"2018-06-04","close":30.49},{"date":"2018-06-05","close":30.642},{"date":"2018-06-06","close":30.9462},{"date":"2018-06-07","close":30.9462},{"date":"2018-06-08","close":30.547},{"date":"2018-06-11","close":30.2238},{"date":"2018-06-12","close":29.6536},{"date":"2018-06-13","close":30.1098},{"date":"2018-06-14","close":29.9007},{"date":"2018-06-15","close":29.8247},{"date":"2018-06-18","close":30.471},{"date":"2018-06-19","close":31.2693},{"date":"2018-06-20","close":31.9727},{"date":"2018-06-21","close":31.6685},{"date":"2018-06-22","close":32.828},{"date":"2018-06-25","close":32.1627},{"date":"2018-06-26","close":32.0487},{"date":"2018-06-27","close":31.1933},{"date":"2018-06-28","close":31.0602},{"date":"2018-06-29","close":30.7371},{"date":"2018-07-02","close":30.9462},{"date":"2018-07-03","close":30.8511},{"date":"2018-07-05","close":31.5355},{"date":"2018-07-06","close":31.3834},{"date":"2018-07-09","close":31.9156},{"date":"2018-07-10","close":31.4784},{"date":"2018-07-11","close":31.3644},{"date":"2018-07-12","close":30.8321},{"date":"2018-07-13","close":30.528},{"date":"2018-07-16","close":31.0412},{"date":"2018-07-17","close":31.1363},{"date":"2018-07-18","close":30.8321},{"date":"2018-07-19","close":31.2313},{"date":"2018-07-20","close":31.3454},{"date":"2018-07-23","close":32.9041},{"date":"2018-07-24","close":33.0942},{"date":"2018-07-25","close":33.7024},{"date":"2018-07-26","close":34.1967},{"date":"2018-07-27","close":33.3603},{"date":"2018-07-30","close":33.0942},{"date":"2018-07-31","close":33.7785},{"date":"2018-08-01","close":33.8735},{"date":"2018-08-02","close":34.091},{"date":"2018-08-03","close":33.1944},{"date":"2018-08-06","close":33.3851},{"date":"2018-08-07","close":33.4424},{"date":"2018-08-08","close":33.4615},{"date":"2018-08-09","close":33.2707},{"date":"2018-08-10","close":33.4615},{"date":"2018-08-13","close":33.1944},{"date":"2018-08-14","close":33.5378},{"date":"2018-08-15","close":33.2325},{"date":"2018-08-16","close":33.5378},{"date":"2018-08-17","close":33.3088},{"date":"2018-08-20","close":33.4233},{"date":"2018-08-21","close":34.0147},{"date":"2018-08-22","close":33.9193},{"date":"2018-08-23","close":34.0719},{"date":"2018-08-24","close":34.0719},{"date":"2018-08-27","close":33.595},{"date":"2018-08-28","close":33.6713},{"date":"2018-08-29","close":33.5378},{"date":"2018-08-30","close":33.7094},{"date":"2018-08-31","close":33.6331},{"date":"2018-09-04","close":33.7094},{"date":"2018-09-05","close":33.6522},{"date":"2018-09-06","close":33.347},{"date":"2018-09-07","close":33.4996},{"date":"2018-09-10","close":33.2898},{"date":"2018-09-11","close":33.4615},{"date":"2018-09-12","close":33.2898},{"date":"2018-09-13","close":33.2135},{"date":"2018-09-14","close":33.3851},{"date":"2018-09-17","close":32.9845},{"date":"2018-09-18","close":32.9845},{"date":"2018-09-19","close":32.9654},{"date":"2018-09-20","close":33.4615},{"date":"2018-09-21","close":32.7937},{"date":"2018-09-24","close":32.3741},{"date":"2018-09-25","close":32.2214},{"date":"2018-09-26","close":31.7254},{"date":"2018-09-27","close":31.7827},{"date":"2018-09-28","close":32.0116},{"date":"2018-10-01","close":31.5766},{"date":"2018-10-02","close":31.3668},{"date":"2018-10-03","close":31.8208},{"date":"2018-10-04","close":32.2024},{"date":"2018-10-05","close":32.107},{"date":"2018-10-08","close":31.9696},{"date":"2018-10-09","close":32.1795},{"date":"2018-10-10","close":31.4049},{"date":"2018-10-11","close":29.9818},{"date":"2018-10-12","close":30.1115},{"date":"2018-10-15","close":30.5579},{"date":"2018-10-16","close":30.39},{"date":"2018-10-17","close":30.6189},{"date":"2018-10-18","close":30.2641},{"date":"2018-10-19","close":30.1725},{"date":"2018-10-22","close":29.9551},{"date":"2018-10-23","close":30.867},{"date":"2018-10-24","close":30.39},{"date":"2018-10-25","close":31.3706},{"date":"2018-10-26","close":31.2218},{"date":"2018-10-29","close":31.6949},{"date":"2018-10-30","close":32.2787},{"date":"2018-10-31","close":32.5622},{"date":"2018-11-01","close":31.8189},{"date":"2018-11-02","close":32.9836},{"date":"2018-11-05","close":32.6426},{"date":"2018-11-06","close":33.0641},{"date":"2018-11-07","close":32.612},{"date":"2018-11-08","close":32.8725},{"date":"2018-11-09","close":32.1063},{"date":"2018-11-12","close":32.1331},{"date":"2018-11-13","close":32.2212},{"date":"2018-11-14","close":31.8381},{"date":"2018-11-15","close":32.3323},{"date":"2018-11-16","close":32.5775},{"date":"2018-11-19","close":31.8879},{"date":"2018-11-20","close":31.0335},{"date":"2018-11-21","close":31.1599},{"date":"2018-11-23","close":32.1446},{"date":"2018-11-26","close":32.1752},{"date":"2018-11-27","close":31.5277},{"date":"2018-11-28","close":32.7959},{"date":"2018-11-29","close":32.6273},{"date":"2018-11-30","close":32.7116},{"date":"2018-12-03","close":32.7193},{"date":"2018-12-04","close":30.4588},{"date":"2018-12-06","close":29.8765},{"date":"2018-12-07","close":30.0757},{"date":"2018-12-10","close":30.2289},{"date":"2018-12-11","close":30.2136},{"date":"2018-12-12","close":31.0948},{"date":"2018-12-13","close":30.1216},{"date":"2018-12-14","close":30.4128},{"date":"2018-12-17","close":30.4971},{"date":"2018-12-18","close":30.3362},{"date":"2018-12-19","close":29.6082},{"date":"2018-12-20","close":29.7615},{"date":"2018-12-21","close":29.5086},{"date":"2018-12-24","close":29.1255},{"date":"2018-12-26","close":29.999},{"date":"2018-12-27","close":29.7539},{"date":"2018-12-28","close":31.2097},{"date":"2018-12-31","close":31.6005},{"date":"2019-01-02","close":31.6848},{"date":"2019-01-03","close":31.976},{"date":"2019-01-04","close":32.8342},{"date":"2019-01-07","close":32.4128},{"date":"2019-01-08","close":32.5507},{"date":"2019-01-09","close":32.4434},{"date":"2019-01-10","close":32.2442},{"date":"2019-01-11","close":32.4894},{"date":"2019-01-14","close":32.1676},{"date":"2019-01-15","close":32.3898},{"date":"2019-01-16","close":33.3476},{"date":"2019-01-17","close":33.179},{"date":"2019-01-18","close":33.1407},{"date":"2019-01-22","close":32.3974},{"date":"2019-01-23","close":32.7652},{"date":"2019-01-24","close":32.0296},{"date":"2019-01-25","close":32.2518},{"date":"2019-01-28","close":31.8917},{"date":"2019-01-29","close":32.658},{"date":"2019-01-30","close":32.4894},{"date":"2019-01-31","close":32.1369},{"date":"2019-02-01","close":32.1829},{"date":"2019-02-04","close":32.1292},{"date":"2019-02-05","close":32.2212},{"date":"2019-02-06","close":32.1139},{"date":"2019-02-07","close":32.2987},{"date":"2019-02-08","close":32.5681},{"date":"2019-02-11","close":32.3987},{"date":"2019-02-12","close":32.6989},{"date":"2019-02-13","close":33.2993},{"date":"2019-02-14","close":33.4302},{"date":"2019-02-15","close":34.2153},{"date":"2019-02-19","close":34.123},{"date":"2019-02-20","close":34.2692},{"date":"2019-02-21","close":34.2692},{"date":"2019-02-22","close":34.3616},{"date":"2019-02-25","close":34.1153},{"date":"2019-02-26","close":33.7535},{"date":"2019-02-27","close":33.9613},{"date":"2019-02-28","close":34.2538},{"date":"2019-03-01","close":34.2153},{"date":"2019-03-04","close":34.0152},{"date":"2019-03-05","close":33.9459},{"date":"2019-03-06","close":32.9144},{"date":"2019-03-07","close":32.1986},{"date":"2019-03-08","close":32.545},{"date":"2019-03-11","close":32.8606},{"date":"2019-03-12","close":32.7682},{"date":"2019-03-13","close":33.0376},{"date":"2019-03-14","close":32.7682},{"date":"2019-03-15","close":32.4218},{"date":"2019-03-18","close":32.8221},{"date":"2019-03-19","close":32.2987},{"date":"2019-03-20","close":31.7444},{"date":"2019-03-21","close":31.4288},{"date":"2019-03-22","close":30.1049},{"date":"2019-03-25","close":30.4974},{"date":"2019-03-26","close":31.6752},{"date":"2019-03-27","close":31.6598},{"date":"2019-03-28","close":31.8984},{"date":"2019-03-29","close":31.3211},{"date":"2019-04-01","close":32.214},{"date":"2019-04-02","close":32.0139},{"date":"2019-04-03","close":31.883},{"date":"2019-04-04","close":32.4372},{"date":"2019-04-05","close":32.645},{"date":"2019-04-08","close":32.468},{"date":"2019-04-09","close":31.8445},{"date":"2019-04-10","close":32.4757},{"date":"2019-04-11","close":32.7451},{"date":"2019-04-12","close":32.9144},{"date":"2019-04-15","close":32.6835},{"date":"2019-04-16","close":33.3532},{"date":"2019-04-17","close":33.2916},{"date":"2019-04-18","close":32.9299},{"date":"2019-04-22","close":32.5604},{"date":"2019-04-23","close":32.7913},{"date":"2019-04-24","close":33.0068},{"date":"2019-04-25","close":32.8606},{"date":"2019-04-26","close":32.9453},{"date":"2019-04-29","close":33.384},{"date":"2019-04-30","close":32.5989},{"date":"2019-05-01","close":32.1601},{"date":"2019-05-02","close":32.1756},{"date":"2019-05-03","close":33.1344},{"date":"2019-05-06","close":33.32},{"date":"2019-05-07","close":32.6937},{"date":"2019-05-08","close":32.4694},{"date":"2019-05-09","close":32.4153},{"date":"2019-05-10","close":32.5622},{"date":"2019-05-13","close":31.6266},{"date":"2019-05-14","close":32.0673},{"date":"2019-05-15","close":32.2761},{"date":"2019-05-16","close":32.6086},{"date":"2019-05-17","close":32.423},{"date":"2019-05-20","close":32.2374},{"date":"2019-05-21","close":32.3998},{"date":"2019-05-22","close":32.106},{"date":"2019-05-23","close":31.8972},{"date":"2019-05-24","close":32.4771},{"date":"2019-05-28","close":32.3302},{"date":"2019-05-29","close":32.1756},{"date":"2019-05-30","close":31.7348},{"date":"2019-05-31","close":31.325},{"date":"2019-06-03","close":31.6807},{"date":"2019-06-04","close":32.2606},{"date":"2019-06-05","close":32.0673},{"date":"2019-06-06","close":32.0828},{"date":"2019-06-07","close":32.106},{"date":"2019-06-10","close":32.5699},{"date":"2019-06-11","close":32.6473},{"date":"2019-06-12","close":32.423},{"date":"2019-06-13","close":32.4926},{"date":"2019-06-14","close":32.4617},{"date":"2019-06-17","close":32.5003},{"date":"2019-06-18","close":32.6473},{"date":"2019-06-19","close":32.4307},{"date":"2019-06-20","close":32.3611},{"date":"2019-06-21","close":32.4462},{"date":"2019-06-24","close":31.9127},{"date":"2019-06-25","close":31.9823},{"date":"2019-06-26","close":31.99},{"date":"2019-06-27","close":32.7169},{"date":"2019-06-28","close":31.7193},{"date":"2019-07-01","close":32.3225},{"date":"2019-07-02","close":32.2606},{"date":"2019-07-03","close":32.5622},{"date":"2019-07-05","close":32.9566},{"date":"2019-07-08","close":32.7323},{"date":"2019-07-09","close":32.9798},{"date":"2019-07-10","close":32.7014},{"date":"2019-07-11","close":32.7555},{"date":"2019-07-12","close":33.1112},{"date":"2019-07-15","close":32.5699},{"date":"2019-07-16","close":32.5622},{"date":"2019-07-17","close":32.423},{"date":"2019-07-18","close":32.7323},{"date":"2019-07-19","close":32.8483},{"date":"2019-07-22","close":33.0184},{"date":"2019-07-23","close":33.3896},{"date":"2019-07-24","close":34.0392},{"date":"2019-07-25","close":33.3741},{"date":"2019-07-26","close":34.0005},{"date":"2019-07-29","close":33.753},{"date":"2019-07-30","close":34.0701},{"date":"2019-07-31","close":33.8072},{"date":"2019-08-01","close":32.8437},{"date":"2019-08-02","close":32.3464},{"date":"2019-08-05","close":31.6393},{"date":"2019-08-06","close":31.8569},{"date":"2019-08-07","close":31.7714},{"date":"2019-08-08","close":32.3386},{"date":"2019-08-09","close":32.4086},{"date":"2019-08-12","close":32.3775},{"date":"2019-08-13","close":32.7582},{"date":"2019-08-14","close":31.9113},{"date":"2019-08-15","close":31.9268},{"date":"2019-08-16","close":32.4008},{"date":"2019-08-19","close":32.564},{"date":"2019-08-20","close":32.2765},{"date":"2019-08-21","close":32.4396},{"date":"2019-08-22","close":32.595},{"date":"2019-08-23","close":31.4684},{"date":"2019-08-26","close":32.0278},{"date":"2019-08-27","close":31.2975},{"date":"2019-08-28","close":31.2275},{"date":"2019-08-29","close":31.3441},{"date":"2019-08-30","close":31.5539},{"date":"2019-09-03","close":31.2198},{"date":"2019-09-04","close":31.0799},{"date":"2019-09-05","close":31.3674},{"date":"2019-09-06","close":30.8468},{"date":"2019-09-09","close":31.9268},{"date":"2019-09-10","close":32.2842},{"date":"2019-09-11","close":33.543},{"date":"2019-09-12","close":33.5896},{"date":"2019-09-13","close":34.1723},{"date":"2019-09-16","close":33.9936},{"date":"2019-09-17","close":33.6984},{"date":"2019-09-18","close":33.8771},{"date":"2019-09-19","close":33.3876},{"date":"2019-09-20","close":33.9159},{"date":"2019-09-23","close":33.341},{"date":"2019-09-24","close":32.6261},{"date":"2019-09-25","close":33.069},{"date":"2019-09-26","close":32.4552},{"date":"2019-09-27","close":32.494},{"date":"2019-09-30","close":32.2376},{"date":"2019-10-01","close":31.8336},{"date":"2019-10-02","close":31.7248},{"date":"2019-10-03","close":31.6316},{"date":"2019-10-04","close":32.0123},{"date":"2019-10-07","close":32.0745},{"date":"2019-10-08","close":31.4684},{"date":"2019-10-09","close":31.6627},{"date":"2019-10-10","close":31.6316},{"date":"2019-10-11","close":31.9346},{"date":"2019-10-14","close":31.9346},{"date":"2019-10-15","close":32.1832},{"date":"2019-10-16","close":32.0123},{"date":"2019-10-17","close":32.5407},{"date":"2019-10-18","close":32.6572},{"date":"2019-10-21","close":33.1234},{"date":"2019-10-22","close":34.1257},{"date":"2019-10-23","close":34.4132},{"date":"2019-10-24","close":33.846},{"date":"2019-10-25","close":33.8926},{"date":"2019-10-28","close":34.1879},{"date":"2019-10-29","close":34.3433},{"date":"2019-10-30","close":34.6696},{"date":"2019-10-31","close":34.2481},{"date":"2019-11-01","close":34.3886},{"date":"2019-11-04","close":34.7633},{"date":"2019-11-05","close":34.9975},{"date":"2019-11-06","close":35.0678},{"date":"2019-11-07","close":35.2473},{"date":"2019-11-08","close":35.2473},{"date":"2019-11-11","close":35.4191},{"date":"2019-11-12","close":35.4737},{"date":"2019-11-13","close":35.341},{"date":"2019-11-14","close":35.544},{"date":"2019-11-15","close":35.7001},{"date":"2019-11-18","close":35.5518},{"date":"2019-11-19","close":35.5752},{"date":"2019-11-20","close":35.4503},{"date":"2019-11-21","close":34.9663},{"date":"2019-11-22","close":35.0912},{"date":"2019-11-25","close":35.5284},{"date":"2019-11-26","close":35.2629},{"date":"2019-11-27","close":35.5206},{"date":"2019-11-29","close":35.2317},{"date":"2019-12-02","close":34.9975},{"date":"2019-12-03","close":34.6852},{"date":"2019-12-04","close":34.5994},{"date":"2019-12-05","close":34.6852},{"date":"2019-12-06","close":35.1224},{"date":"2019-12-09","close":34.7555},{"date":"2019-12-10","close":35.1693},{"date":"2019-12-11","close":35.1771},{"date":"2019-12-12","close":36.0904},{"date":"2019-12-13","close":35.6923},{"date":"2019-12-16","close":36.0436},{"date":"2019-12-17","close":36.1997},{"date":"2019-12-18","close":35.989},{"date":"2019-12-19","close":35.9734},{"date":"2019-12-20","close":36.4183},{"date":"2019-12-23","close":36.3012},{"date":"2019-12-24","close":36.2622},{"date":"2019-12-26","close":35.9343},{"date":"2019-12-27","close":35.9109},{"date":"2019-12-30","close":35.8328},{"date":"2019-12-31","close":35.1693},{"date":"2020-01-02","close":35.0131},{"date":"2020-01-03","close":34.8258},{"date":"2020-01-06","close":34.693},{"date":"2020-01-07","close":34.4667},{"date":"2020-01-08","close":34.6852},{"date":"2020-01-09","close":34.4042},{"date":"2020-01-10","close":34.3808},{"date":"2020-01-13","close":34.5447},{"date":"2020-01-14","close":34.451},{"date":"2020-01-15","close":34.8258},{"date":"2020-01-16","close":35.0131},{"date":"2020-01-17","close":34.6852},{"date":"2020-01-21","close":34.4276},{"date":"2020-01-22","close":34.4276},{"date":"2020-01-23","close":34.412},{"date":"2020-01-24","close":34.4667},{"date":"2020-01-27","close":35.4893},{"date":"2020-01-28","close":35.5206},{"date":"2020-01-29","close":34.9195},{"date":"2020-01-30","close":35.1693},{"date":"2020-01-31","close":34.3964},{"date":"2020-02-03","close":34.9507},{"date":"2020-02-04","close":34.654},{"date":"2020-02-05","close":34.8258},{"date":"2020-02-06","close":34.7238},{"date":"2020-02-07","close":34.2843},{"date":"2020-02-10","close":34.5904},{"date":"2020-02-11","close":34.6374},{"date":"2020-02-12","close":34.5904},{"date":"2020-02-13","close":35.0141},{"date":"2020-02-14","close":34.763},{"date":"2020-02-18","close":34.0567},{"date":"2020-02-19","close":34.0332},{"date":"2020-02-20","close":34.1352},{"date":"2020-02-21","close":33.8449},{"date":"2020-02-24","close":33.0523},{"date":"2020-02-25","close":32.3147},{"date":"2020-02-26","close":32.1656},{"date":"2020-02-27","close":30.9885},{"date":"2020-02-28","close":29.9213},{"date":"2020-03-02","close":31.4672},{"date":"2020-03-03","close":29.8428},{"date":"2020-03-04","close":30.5177},{"date":"2020-03-05","close":28.909},{"date":"2020-03-06","close":28.1557},{"date":"2020-03-09","close":26.0055},{"date":"2020-03-10","close":26.6804},{"date":"2020-03-11","close":25.7387},{"date":"2020-03-12","close":23.7691},{"date":"2020-03-13","close":25.0717},{"date":"2020-03-16","close":21.2266},{"date":"2020-03-17","close":24.389},{"date":"2020-03-18","close":21.4463},{"date":"2020-03-19","close":21.5797},{"date":"2020-03-20","close":19.6415},{"date":"2020-03-23","close":20.026},{"date":"2020-03-24","close":22.027},{"date":"2020-03-25","close":20.8186},{"date":"2020-03-26","close":24.389},{"date":"2020-03-27","close":22.9294},{"date":"2020-03-30","close":23.5337},{"date":"2020-03-31","close":23.5415},{"date":"2020-04-01","close":21.9721},{"date":"2020-04-02","close":22.3331},{"date":"2020-04-03","close":22.3252},{"date":"2020-04-06","close":24.3733},{"date":"2020-04-07","close":24.3184},{"date":"2020-04-08","close":24.3341},{"date":"2020-04-09","close":26.39},{"date":"2020-04-13","close":25.5818},{"date":"2020-04-14","close":25.6838},{"date":"2020-04-15","close":24.0516},{"date":"2020-04-16","close":22.6234},{"date":"2020-04-17","close":24.3498},{"date":"2020-04-20","close":24.0516},{"date":"2020-04-21","close":24.287},{"date":"2020-04-22","close":24.4518},{"date":"2020-04-23","close":25.0717},{"date":"2020-04-24","close":24.5617},{"date":"2020-04-27","close":25.8486},{"date":"2020-04-28","close":26.8452},{"date":"2020-04-29","close":28.3283},{"date":"2020-04-30","close":26.0301},{"date":"2020-05-01","close":25.0429},{"date":"2020-05-04","close":24.8376},{"date":"2020-05-05","close":24.1663},{"date":"2020-05-06","close":23.9373},{"date":"2020-05-07","close":23.4398},{"date":"2020-05-08","close":24.6955},{"date":"2020-05-11","close":23.7793},{"date":"2020-05-12","close":23.1397},{"date":"2020-05-13","close":22.3262},{"date":"2020-05-14","close":22.3657},{"date":"2020-05-15","close":22.2393},{"date":"2020-05-18","close":24.9877},{"date":"2020-05-19","close":23.345},{"date":"2020-05-20","close":24.6481},{"date":"2020-05-21","close":24.3638},{"date":"2020-05-22","close":24.656},{"date":"2020-05-26","close":25.9275},{"date":"2020-05-27","close":27.5938},{"date":"2020-05-28","close":26.8515},{"date":"2020-05-29","close":26.5751},{"date":"2020-06-01","close":25.9117},{"date":"2020-06-02","close":25.6037},{"date":"2020-06-03","close":26.6303},{"date":"2020-06-04","close":27.0884},{"date":"2020-06-05","close":28.2888},{"date":"2020-06-08","close":28.4547},{"date":"2020-06-09","close":27.965},{"date":"2020-06-10","close":26.5909},{"date":"2020-06-11","close":23.961},{"date":"2020-06-12","close":24.7823},{"date":"2020-06-15","close":24.9798},{"date":"2020-06-16","close":25.5721},{"date":"2020-06-17","close":24.7823},{"date":"2020-06-18","close":24.727},{"date":"2020-06-19","close":24.8297},{"date":"2020-06-22","close":24.8376},{"date":"2020-06-23","close":24.8534},{"date":"2020-06-24","close":24.0242},{"date":"2020-06-25","close":25.3431},{"date":"2020-06-26","close":24.4901},{"date":"2020-06-29","close":25.5405},{"date":"2020-06-30","close":26.3223},{"date":"2020-07-01","close":25.4299},{"date":"2020-07-02","close":25.9749},{"date":"2020-07-06","close":25.6274},{"date":"2020-07-07","close":24.6165},{"date":"2020-07-08","close":24.3796},{"date":"2020-07-09","close":23.3924},{"date":"2020-07-10","close":24.4111},{"date":"2020-07-13","close":24.6955},{"date":"2020-07-14","close":24.4032},{"date":"2020-07-15","close":25.5958},{"date":"2020-07-16","close":25.3983},{"date":"2020-07-17","close":25.2009},{"date":"2020-07-20","close":24.8455},{"date":"2020-07-21","close":25.9275},{"date":"2020-07-22","close":25.3194},{"date":"2020-07-23","close":25.8406},{"date":"2020-07-24","close":25.5089},{"date":"2020-07-27","close":25.3115},{"date":"2020-07-28","close":25.1693},{"date":"2020-07-29","close":25.7537},{"date":"2020-07-30","close":25.2526},{"date":"2020-07-31","close":24.9822},{"date":"2020-08-03","close":25.2526},{"date":"2020-08-04","close":24.8947},{"date":"2020-08-05","close":25.3879},{"date":"2020-08-06","close":25.5231},{"date":"2020-08-07","close":26.7559},{"date":"2020-08-10","close":27.1774},{"date":"2020-08-11","close":27.4558},{"date":"2020-08-12","close":27.1217},{"date":"2020-08-13","close":26.6366},{"date":"2020-08-14","close":26.6843},{"date":"2020-08-17","close":26.5014},{"date":"2020-08-18","close":25.4594},{"date":"2020-08-19","close":25.6026},{"date":"2020-08-20","close":25.4912},{"date":"2020-08-21","close":25.3401},{"date":"2020-08-24","close":25.706},{"date":"2020-08-25","close":25.5151},{"date":"2020-08-26","close":25.1731},{"date":"2020-08-27","close":25.6344},{"date":"2020-08-28","close":25.5947},{"date":"2020-08-31","close":25.3163},{"date":"2020-09-01","close":25.3481},{"date":"2020-09-02","close":25.4674},{"date":"2020-09-03","close":25.3004},{"date":"2020-09-04","close":25.2765},{"date":"2020-09-08","close":24.7834},{"date":"2020-09-09","close":24.4811},{"date":"2020-09-10","close":24.0596},{"date":"2020-09-11","close":23.9085},{"date":"2020-09-14","close":24.4414},{"date":"2020-09-15","close":24.1312},{"date":"2020-09-16","close":24.0437},{"date":"2020-09-17","close":23.7971},{"date":"2020-09-18","close":24.4414},{"date":"2020-09-21","close":22.628},{"date":"2020-09-22","close":22.4053},{"date":"2020-09-23","close":21.9121},{"date":"2020-09-24","close":22.0712},{"date":"2020-09-25","close":22.1428},{"date":"2020-09-28","close":22.8984},{"date":"2020-09-29","close":23.2961},{"date":"2020-09-30","close":23.0336},{"date":"2020-10-01","close":22.7314},{"date":"2020-10-02","close":23.5585},{"date":"2020-10-05","close":24.3221},{"date":"2020-10-06","close":24.4971},{"date":"2020-10-07","close":25.2129},{"date":"2020-10-08","close":25.7458},{"date":"2020-10-09","close":25.3958},{"date":"2020-10-12","close":25.8889},{"date":"2020-10-13","close":24.4414},{"date":"2020-10-14","close":24.4016},{"date":"2020-10-15","close":25.1492},{"date":"2020-10-16","close":25.3004},{"date":"2020-10-19","close":25.2288},{"date":"2020-10-20","close":24.855},{"date":"2020-10-21","close":25.022},{"date":"2020-10-22","close":25.7776},{"date":"2020-10-23","close":26.0639},{"date":"2020-10-26","close":25.1254},{"date":"2020-10-27","close":24.1153},{"date":"2020-10-28","close":23.8926},{"date":"2020-10-29","close":24.2028},{"date":"2020-10-30","close":23.9721},{"date":"2020-11-02","close":24.2744},{"date":"2020-11-03","close":25.2129},{"date":"2020-11-04","close":23.6699},{"date":"2020-11-05","close":24.5596},{"date":"2020-11-06","close":23.9665},{"date":"2020-11-09","close":27.1566},{"date":"2020-11-10","close":27.6135},{"date":"2020-11-11","close":27.317},{"date":"2020-11-12","close":26.7078},{"date":"2020-11-13","close":27.1246},{"date":"2020-11-16","close":28.8559},{"date":"2020-11-17","close":29.5773},{"date":"2020-11-18","close":29.0884},{"date":"2020-11-19","close":29.1365},{"date":"2020-11-20","close":28.5513},{"date":"2020-11-23","close":28.88},{"date":"2020-11-24","close":30.7877},{"date":"2020-11-25","close":30.2827},{"date":"2020-11-27","close":29.6415},{"date":"2020-11-30","close":27.8139},{"date":"2020-12-01","close":28.8078},{"date":"2020-12-02","close":28.9762},{"date":"2020-12-03","close":28.7758},{"date":"2020-12-04","close":29.6334},{"date":"2020-12-07","close":29.3449},{"date":"2020-12-08","close":29.922},{"date":"2020-12-09","close":30.1064},{"date":"2020-12-10","close":31.1644},{"date":"2020-12-11","close":30.7797},{"date":"2020-12-14","close":30.3148},{"date":"2020-12-15","close":31.1724},{"date":"2020-12-16","close":31.1885},{"date":"2020-12-17","close":30.7236},{"date":"2020-12-18","close":30.2907},{"date":"2020-12-21","close":29.1926},{"date":"2020-12-22","close":28.9922},{"date":"2020-12-23","close":29.5693},{"date":"2020-12-24","close":29.2246},{"date":"2020-12-28","close":28.1025},{"date":"2020-12-29","close":26.315},{"date":"2020-12-30","close":27.6215},{"date":"2020-12-31","close":27.5253},{"date":"2021-01-04","close":27.9422},{"date":"2021-01-05","close":28.2067},{"date":"2021-01-06","close":30.1785},{"date":"2021-01-07","close":30.3308},{"date":"2021-01-08","close":29.7457},{"date":"2021-01-11","close":30.2266},{"date":"2021-01-12","close":31.3407},{"date":"2021-01-13","close":31.3808},{"date":"2021-01-14","close":31.7736},{"date":"2021-01-15","close":31.8137},{"date":"2021-01-19","close":32.1343},{"date":"2021-01-20","close":32.2385},{"date":"2021-01-21","close":31.6373},{"date":"2021-01-22","close":31.9259},{"date":"2021-01-25","close":32.0141},{"date":"2021-01-26","close":31.8457},{"date":"2021-01-27","close":29.93},{"date":"2021-01-28","close":30.3228},{"date":"2021-01-29","close":29.7697},{"date":"2021-02-01","close":30.419},{"date":"2021-02-02","close":30.5632},{"date":"2021-02-03","close":29.9621},{"date":"2021-02-04","close":29.7363},{"date":"2021-02-05","close":29.8895},{"date":"2021-02-08","close":30.0831},{"date":"2021-02-09","close":30.1556},{"date":"2021-02-10","close":29.8734},{"date":"2021-02-11","close":29.4459},{"date":"2021-02-12","close":29.5749},{"date":"2021-02-16","close":29.9782},{"date":"2021-02-17","close":29.6233},{"date":"2021-02-18","close":29.1798},{"date":"2021-02-19","close":29.8008},{"date":"2021-02-22","close":30.2927},{"date":"2021-02-23","close":30.5428},{"date":"2021-02-24","close":30.8976},{"date":"2021-02-25","close":30.4702},{"date":"2021-02-26","close":29.8411},{"date":"2021-03-01","close":30.8493},{"date":"2021-03-02","close":30.4621},{"date":"2021-03-03","close":30.938},{"date":"2021-03-04","close":30.938},{"date":"2021-03-05","close":31.938},{"date":"2021-03-08","close":33.4785},{"date":"2021-03-09","close":32.4865},{"date":"2021-03-10","close":33.1398},{"date":"2021-03-11","close":32.9543},{"date":"2021-03-12","close":33.4704},{"date":"2021-03-15","close":32.4623},{"date":"2021-03-16","close":32.1961},{"date":"2021-03-17","close":32.1155},{"date":"2021-03-18","close":32.2203},{"date":"2021-03-19","close":32.5268},{"date":"2021-03-22","close":32.0751},{"date":"2021-03-23","close":31.0912},{"date":"2021-03-24","close":31.5348},{"date":"2021-03-25","close":31.8413},{"date":"2021-03-26","close":32.9059},{"date":"2021-03-29","close":31.7284},{"date":"2021-03-30","close":32.1316},{"date":"2021-03-31","close":31.5832},{"date":"2021-04-01","close":32.0913},{"date":"2021-04-05","close":32.0268},{"date":"2021-04-06","close":31.9622},{"date":"2021-04-07","close":31.5187},{"date":"2021-04-08","close":31.688},{"date":"2021-04-09","close":31.8655},{"date":"2021-04-12","close":31.8574},{"date":"2021-04-13","close":31.4138},{"date":"2021-04-14","close":31.7525},{"date":"2021-04-15","close":31.5912},{"date":"2021-04-16","close":31.5025},{"date":"2021-04-19","close":29.1556},{"date":"2021-04-20","close":28.3571},{"date":"2021-04-21","close":28.9055},{"date":"2021-04-22","close":28.6475},{"date":"2021-04-23","close":28.9781},{"date":"2021-04-26","close":28.8975},{"date":"2021-04-27","close":29.0265},{"date":"2021-04-28","close":29.0104},{"date":"2021-04-29","close":29.3675},{"date":"2021-04-30","close":28.7506},{"date":"2021-05-03","close":28.848},{"date":"2021-05-04","close":28.8886},{"date":"2021-05-05","close":28.9211},{"date":"2021-05-06","close":29.051},{"date":"2021-05-07","close":29.1159},{"date":"2021-05-10","close":28.5153},{"date":"2021-05-11","close":28.6289},{"date":"2021-05-12","close":28.2799},{"date":"2021-05-13","close":28.848},{"date":"2021-05-14","close":28.986},{"date":"2021-05-17","close":29.1159},{"date":"2021-05-18","close":28.71},{"date":"2021-05-19","close":28.4178},{"date":"2021-05-20","close":27.9714},{"date":"2021-05-21","close":28.3448},{"date":"2021-05-24","close":27.9552},{"date":"2021-05-25","close":26.6483},{"date":"2021-05-26","close":27.2328},{"date":"2021-05-27","close":27.3058},{"date":"2021-05-28","close":27.3626},{"date":"2021-06-01","close":27.598},{"date":"2021-06-02","close":27.3789},{"date":"2021-06-03","close":27.4357},{"date":"2021-06-04","close":27.5899},{"date":"2021-06-07","close":27.6711},{"date":"2021-06-08","close":27.5574},{"date":"2021-06-09","close":27.2003},{"date":"2021-06-10","close":26.6077},{"date":"2021-06-11","close":26.5103},{"date":"2021-06-14","close":26.1207},{"date":"2021-06-15","close":26.3236},{"date":"2021-06-16","close":26.2181},{"date":"2021-06-17","close":25.6662},{"date":"2021-06-18","close":25.033},{"date":"2021-06-21","close":25.585},{"date":"2021-06-22","close":25.6499},{"date":"2021-06-23","close":25.5282},{"date":"2021-06-24","close":25.8366},{"date":"2021-06-25","close":25.4389},{"date":"2021-06-28","close":25.4064},{"date":"2021-06-29","close":25.6499},{"date":"2021-06-30","close":25.8934},{"date":"2021-07-01","close":26.3074},{"date":"2021-07-02","close":26.1045},{"date":"2021-07-06","close":25.5038},{"date":"2021-07-07","close":25.3983},{"date":"2021-07-08","close":25.3334},{"date":"2021-07-09","close":25.7798},{"date":"2021-07-12","close":25.8204},{"date":"2021-07-13","close":25.6905},{"date":"2021-07-14","close":25.8447},{"date":"2021-07-15","close":26.3236},{"date":"2021-07-16","close":25.9016},{"date":"2021-07-19","close":25.7717},{"date":"2021-07-20","close":26.8269},{"date":"2021-07-21","close":26.9649},{"date":"2021-07-22","close":26.4697},{"date":"2021-07-23","close":26.5428},{"date":"2021-07-26","close":26.8431},{"date":"2021-07-27","close":26.762},{"date":"2021-07-28","close":27.1922},{"date":"2021-07-29","close":27.8871},{"date":"2021-07-30","close":28.3695},{"date":"2021-08-02","close":28.1242},{"date":"2021-08-03","close":28.6066},{"date":"2021-08-04","close":28.7619},{"date":"2021-08-05","close":29.2197},{"date":"2021-08-06","close":29.5549},{"date":"2021-08-09","close":29.0153},{"date":"2021-08-10","close":29.5631},{"date":"2021-08-11","close":29.743},{"date":"2021-08-12","close":29.653},{"date":"2021-08-13","close":29.5222},{"date":"2021-08-16","close":29.4977},{"date":"2021-08-17","close":29.514},{"date":"2021-08-18","close":29.2851},{"date":"2021-08-19","close":29.4895},{"date":"2021-08-20","close":29.792},{"date":"2021-08-23","close":29.7838},{"date":"2021-08-24","close":29.5795},{"date":"2021-08-25","close":29.1543},{"date":"2021-08-26","close":29.1543},{"date":"2021-08-27","close":29.8247},{"date":"2021-08-30","close":29.3751},{"date":"2021-08-31","close":29.5958},{"date":"2021-09-01","close":29.5059},{"date":"2021-09-02","close":29.1788},{"date":"2021-09-03","close":29.2442},{"date":"2021-09-07","close":29.3996},{"date":"2021-09-08","close":29.0726},{"date":"2021-09-09","close":29.3505},{"date":"2021-09-10","close":29.0889},{"date":"2021-09-13","close":29.0562},{"date":"2021-09-14","close":28.8109},{"date":"2021-09-15","close":28.999},{"date":"2021-09-16","close":29.0807},{"date":"2021-09-17","close":29.2034},{"date":"2021-09-20","close":28.7292},{"date":"2021-09-21","close":28.8927},{"date":"2021-09-22","close":29.1788},{"date":"2021-09-23","close":29.6612},{"date":"2021-09-24","close":30.1763},{"date":"2021-09-27","close":31.3127},{"date":"2021-09-28","close":30.9611},{"date":"2021-09-29","close":31.2473},{"date":"2021-09-30","close":30.863},{"date":"2021-10-01","close":31.3536},{"date":"2021-10-04","close":31.2146},{"date":"2021-10-05","close":31.1492},{"date":"2021-10-06","close":31.1982},{"date":"2021-10-07","close":31.1901},{"date":"2021-10-08","close":31.0347},{"date":"2021-10-11","close":31.0429},{"date":"2021-10-12","close":31.0674},{"date":"2021-10-13","close":30.9693},{"date":"2021-10-14","close":31.0429},{"date":"2021-10-15","close":30.8794},{"date":"2021-10-18","close":30.6832},{"date":"2021-10-19","close":30.9121},{"date":"2021-10-20","close":31.1001},{"date":"2021-10-21","close":31.1328},{"date":"2021-10-22","close":31.0919},{"date":"2021-10-25","close":31.4925},{"date":"2021-10-26","close":31.9586},{"date":"2021-10-27","close":31.0265},{"date":"2021-10-28","close":31.1001},{"date":"2021-10-29","close":31.1574},{"date":"2021-11-01","close":31.7705},{"date":"2021-11-02","close":31.28},{"date":"2021-11-03","close":31.6152},{"date":"2021-11-04","close":31.2203},{"date":"2021-11-05","close":32.2157},{"date":"2021-11-08","close":31.862},{"date":"2021-11-09","close":31.3848},{"date":"2021-11-10","close":31.7962},{"date":"2021-11-11","close":31.8208},{"date":"2021-11-12","close":31.5494},{"date":"2021-11-15","close":31.6892},{"date":"2021-11-16","close":31.6234},{"date":"2021-11-17","close":31.2038},{"date":"2021-11-18","close":31.1545},{"date":"2021-11-19","close":30.6527},{"date":"2021-11-22","close":30.9735},{"date":"2021-11-23","close":30.8419},{"date":"2021-11-24","close":30.3647},{"date":"2021-11-26","close":28.6453},{"date":"2021-11-29","close":28.4479},{"date":"2021-11-30","close":28.4973},{"date":"2021-12-01","close":28.5795},{"date":"2021-12-02","close":29.7148},{"date":"2021-12-03","close":29.0896},{"date":"2021-12-06","close":30.3154},{"date":"2021-12-07","close":29.4598},{"date":"2021-12-08","close":29.3528},{"date":"2021-12-09","close":28.9662},{"date":"2021-12-10","close":29.4927},{"date":"2021-12-13","close":29.575},{"date":"2021-12-14","close":29.6079},{"date":"2021-12-15","close":29.8218},{"date":"2021-12-16","close":29.9369},{"date":"2021-12-17","close":30.2084},{"date":"2021-12-20","close":29.7313},{"date":"2021-12-21","close":29.7642},{"date":"2021-12-22","close":29.8547},{"date":"2021-12-23","close":30.1262},{"date":"2021-12-27","close":30.7596},{"date":"2021-12-28","close":30.5951},{"date":"2021-12-29","close":30.8337},{"date":"2021-12-30","close":30.4881},{"date":"2021-12-31","close":30.628},{"date":"2022-01-03","close":30.7267},{"date":"2022-01-04","close":31.4095},{"date":"2022-01-05","close":31.3026},{"date":"2022-01-06","close":31.8867},{"date":"2022-01-07","close":31.862},{"date":"2022-01-10","close":31.8949},{"date":"2022-01-11","close":31.8455},{"date":"2022-01-12","close":31.9772},{"date":"2022-01-13","close":32.3885},{"date":"2022-01-14","close":32.553},{"date":"2022-01-18","close":31.8208},{"date":"2022-01-19","close":31.4589},{"date":"2022-01-20","close":30.1755},{"date":"2022-01-21","close":31.0146},{"date":"2022-01-24","close":31.2943},{"date":"2022-01-25","close":31.607},{"date":"2022-01-26","close":31.0229},{"date":"2022-01-27","close":30.6527},{"date":"2022-01-28","close":30.3976},{"date":"2022-01-31","close":30.6773},{"date":"2022-02-01","close":30.5622},{"date":"2022-02-02","close":30.3894},{"date":"2022-02-03","close":30.4639},{"date":"2022-02-04","close":30.6709},{"date":"2022-02-07","close":30.7041},{"date":"2022-02-08","close":30.9608},{"date":"2022-02-09","close":30.3894},{"date":"2022-02-10","close":30.406},{"date":"2022-02-11","close":30.3563},{"date":"2022-02-14","close":30.0996},{"date":"2022-02-15","close":30.5716},{"date":"2022-02-16","close":30.3066},{"date":"2022-02-17","close":29.7187},{"date":"2022-02-18","close":30.0416},{"date":"2022-02-22","close":29.8677},{"date":"2022-02-23","close":29.3544},{"date":"2022-02-24","close":28.7581},{"date":"2022-02-25","close":29.3709},{"date":"2022-02-28","close":29.2467},{"date":"2022-03-01","close":28.1785},{"date":"2022-03-02","close":29.0645},{"date":"2022-03-03","close":29.3129},{"date":"2022-03-04","close":29.0066},{"date":"2022-03-07","close":28.4352},{"date":"2022-03-08","close":28.1371},{"date":"2022-03-09","close":28.7333},{"date":"2022-03-10","close":29.1887},{"date":"2022-03-11","close":29.3295},{"date":"2022-03-14","close":29.255},{"date":"2022-03-15","close":28.7995},{"date":"2022-03-16","close":29.1722},{"date":"2022-03-17","close":28.9155},{"date":"2022-03-18","close":28.5594},{"date":"2022-03-21","close":29.2633},{"date":"2022-03-22","close":29.7353},{"date":"2022-03-23","close":29.2301},{"date":"2022-03-24","close":29.2715},{"date":"2022-03-25","close":29.8263},{"date":"2022-03-28","close":29.7104},{"date":"2022-03-29","close":29.8926},{"date":"2022-03-30","close":28.783},{"date":"2022-03-31","close":29.0397},{"date":"2022-04-01","close":28.4601},{"date":"2022-04-04","close":28.2282},{"date":"2022-04-05","close":27.8887},{"date":"2022-04-06","close":27.6486},{"date":"2022-04-07","close":27.1517},{"date":"2022-04-08","close":27.0193},{"date":"2022-04-11","close":26.8702},{"date":"2022-04-12","close":26.6052},{"date":"2022-04-13","close":26.8702},{"date":"2022-04-14","close":26.5141},{"date":"2022-04-18","close":26.5721},{"date":"2022-04-19","close":27.0358},{"date":"2022-04-20","close":27.3836},{"date":"2022-04-21","close":27.3008},{"date":"2022-04-22","close":27.3008},{"date":"2022-04-25","close":26.9282},{"date":"2022-04-26","close":25.3963},{"date":"2022-04-27","close":25.1065},{"date":"2022-04-28","close":25.537},{"date":"2022-04-29","close":25.8848},{"date":"2022-05-02","close":26.5555},{"date":"2022-05-03","close":27.1766},{"date":"2022-05-04","close":27.6817},{"date":"2022-05-05","close":27.0228},{"date":"2022-05-06","close":26.9811},{"date":"2022-05-09","close":27.1562},{"date":"2022-05-10","close":26.4306},{"date":"2022-05-11","close":26.0386},{"date":"2022-05-12","close":26.0887},{"date":"2022-05-13","close":25.7634},{"date":"2022-05-16","close":25.5716},{"date":"2022-05-17","close":26.3639},{"date":"2022-05-18","close":25.8635},{"date":"2022-05-19","close":26.1054},{"date":"2022-05-20","close":26.0386},{"date":"2022-05-23","close":26.6058},{"date":"2022-05-24","close":27.1396},{"date":"2022-05-25","close":27.1145},{"date":"2022-05-26","close":27.4398},{"date":"2022-05-27","close":27.7234},{"date":"2022-05-31","close":27.4398},{"date":"2022-06-01","close":27.3314},{"date":"2022-06-02","close":27.5983},{"date":"2022-06-03","close":27.5399},{"date":"2022-06-06","close":27.64},{"date":"2022-06-07","close":27.8235},{"date":"2022-06-08","close":27.9152},{"date":"2022-06-09","close":27.8151},{"date":"2022-06-10","close":27.2146},{"date":"2022-06-13","close":26.856},{"date":"2022-06-14","close":27.2063},{"date":"2022-06-15","close":27.1562},{"date":"2022-06-16","close":26.5808},{"date":"2022-06-17","close":26.439},{"date":"2022-06-21","close":27.1479},{"date":"2022-06-22","close":27.3147},{"date":"2022-06-23","close":26.906},{"date":"2022-06-24","close":27.1562},{"date":"2022-06-27","close":27.0395},{"date":"2022-06-28","close":26.8643},{"date":"2022-06-29","close":26.4306},{"date":"2022-06-30","close":26.5057},{"date":"2022-07-01","close":27.1479},{"date":"2022-07-05","close":27.0478},{"date":"2022-07-06","close":26.9728},{"date":"2022-07-07","close":26.7893},{"date":"2022-07-08","close":26.906},{"date":"2022-07-11","close":26.8894},{"date":"2022-07-12","close":26.9728},{"date":"2022-07-13","close":26.5057},{"date":"2022-07-14","close":26.2305},{"date":"2022-07-15","close":26.9978},{"date":"2022-07-18","close":27.0979},{"date":"2022-07-19","close":27.69},{"date":"2022-07-20","close":27.7317},{"date":"2022-07-21","close":27.1479},{"date":"2022-07-22","close":26.7642},{"date":"2022-07-25","close":27.3648},{"date":"2022-07-26","close":27.4648},{"date":"2022-07-27","close":27.3314},{"date":"2022-07-28","close":27.3564},{"date":"2022-07-29","close":27.2897},{"date":"2022-08-01","close":27.4565},{"date":"2022-08-02","close":27.1813},{"date":"2022-08-03","close":27.1979},{"date":"2022-08-04","close":26.887},{"date":"2022-08-05","close":26.5592},{"date":"2022-08-08","close":27.0551},{"date":"2022-08-09","close":26.8954},{"date":"2022-08-10","close":27.1727},{"date":"2022-08-11","close":27.2316},{"date":"2022-08-12","close":27.719},{"date":"2022-08-15","close":27.7358},{"date":"2022-08-16","close":27.7358},{"date":"2022-08-17","close":27.5257},{"date":"2022-08-18","close":27.7022},{"date":"2022-08-19","close":27.6182},{"date":"2022-08-22","close":26.6937},{"date":"2022-08-23","close":26.3491},{"date":"2022-08-24","close":26.2734},{"date":"2022-08-25","close":26.6012},{"date":"2022-08-26","close":26.1473},{"date":"2022-08-29","close":26.1978},{"date":"2022-08-30","close":25.8616},{"date":"2022-08-31","close":25.9708},{"date":"2022-09-01","close":25.6347},{"date":"2022-09-02","close":25.5842},{"date":"2022-09-06","close":25.4497},{"date":"2022-09-07","close":25.5254},{"date":"2022-09-08","close":25.6935},{"date":"2022-09-09","close":26.0045},{"date":"2022-09-12","close":26.1473},{"date":"2022-09-13","close":25.7019},{"date":"2022-09-14","close":26.0129},{"date":"2022-09-15","close":26.0801},{"date":"2022-09-16","close":26.1978},{"date":"2022-09-19","close":26.4331},{"date":"2022-09-20","close":26.5928},{"date":"2022-09-21","close":26.7021},{"date":"2022-09-22","close":25.8616},{"date":"2022-09-23","close":26.0213},{"date":"2022-09-26","close":25.912},{"date":"2022-09-27","close":25.5842},{"date":"2022-09-28","close":25.7187},{"date":"2022-09-29","close":25.4918},{"date":"2022-09-30","close":25.1724},{"date":"2022-10-03","close":25.7775},{"date":"2022-10-04","close":26.3659},{"date":"2022-10-05","close":26.0969},{"date":"2022-10-06","close":26.1894},{"date":"2022-10-07","close":25.8532},{"date":"2022-10-10","close":26.2902},{"date":"2022-10-11","close":26.4163},{"date":"2022-10-12","close":26.3659},{"date":"2022-10-13","close":27.3324},{"date":"2022-10-14","close":27.2148},{"date":"2022-10-17","close":27.6266},{"date":"2022-10-18","close":27.2736},{"date":"2022-10-19","close":27.2232},{"date":"2022-10-20","close":26.7693},{"date":"2022-10-21","close":27.1979},{"date":"2022-10-24","close":28.0973},{"date":"2022-10-25","close":28.8957},{"date":"2022-10-26","close":28.8117},{"date":"2022-10-27","close":29.4084},{"date":"2022-10-28","close":30.8372},{"date":"2022-10-31","close":30.3413},{"date":"2022-11-01","close":30.148},{"date":"2022-11-02","close":29.4756},{"date":"2022-11-03","close":29.2571},{"date":"2022-11-04","close":29.9767},{"date":"2022-11-07","close":28.9947},{"date":"2022-11-08","close":29.1301},{"date":"2022-11-09","close":28.927},{"date":"2022-11-10","close":29.6042},{"date":"2022-11-11","close":29.037},{"date":"2022-11-14","close":29.291},{"date":"2022-11-15","close":29.7227},{"date":"2022-11-16","close":29.6719},{"date":"2022-11-17","close":29.6719},{"date":"2022-11-18","close":29.6804},{"date":"2022-11-21","close":29.7989},{"date":"2022-11-22","close":29.8582},{"date":"2022-11-23","close":29.4518},{"date":"2022-11-25","close":29.4349},{"date":"2022-11-28","close":29.1047},{"date":"2022-11-29","close":29.0031},{"date":"2022-11-30","close":30.383},{"date":"2022-12-01","close":30.1121},{"date":"2022-12-02","close":29.9428},{"date":"2022-12-05","close":29.1894},{"date":"2022-12-06","close":29.1047},{"date":"2022-12-07","close":28.9947},{"date":"2022-12-08","close":28.8254},{"date":"2022-12-09","close":28.6391},{"date":"2022-12-12","close":28.8084},{"date":"2022-12-13","close":28.4698},{"date":"2022-12-14","close":27.2677},{"date":"2022-12-15","close":27.3439},{"date":"2022-12-16","close":27.8942},{"date":"2022-12-19","close":27.3693},{"date":"2022-12-20","close":27.1831},{"date":"2022-12-21","close":27.7841},{"date":"2022-12-22","close":27.801},{"date":"2022-12-23","close":27.9365},{"date":"2022-12-27","close":27.5555},{"date":"2022-12-28","close":27.327},{"date":"2022-12-29","close":27.8264},{"date":"2022-12-30","close":27.8349},{"date":"2023-01-03","close":27.5386},{"date":"2023-01-04","close":27.7079},{"date":"2023-01-05","close":27.3016},{"date":"2023-01-06","close":27.6994},{"date":"2023-01-09","close":27.437},{"date":"2023-01-10","close":27.5979},{"date":"2023-01-11","close":27.2931},{"date":"2023-01-12","close":27.7926},{"date":"2023-01-13","close":27.8349},{"date":"2023-01-17","close":27.6825},{"date":"2023-01-18","close":26.6751},{"date":"2023-01-19","close":26.6751},{"date":"2023-01-20","close":26.7513},{"date":"2023-01-23","close":26.2349},{"date":"2023-01-24","close":25.3121},{"date":"2023-01-25","close":25.0582},{"date":"2023-01-26","close":25.3037},{"date":"2023-01-27","close":25.109},{"date":"2023-01-30","close":25.3799},{"date":"2023-01-31","close":25.7947},{"date":"2023-02-01","close":25.7693},{"date":"2023-02-02","close":26.3583},{"date":"2023-02-03","close":26.5204},{"date":"2023-02-06","close":26.4009},{"date":"2023-02-07","close":26.5204},{"date":"2023-02-08","close":25.9912},{"date":"2023-02-09","close":25.8034},{"date":"2023-02-10","close":25.9229},{"date":"2023-02-13","close":26.1193},{"date":"2023-02-14","close":25.7266},{"date":"2023-02-15","close":25.7778},{"date":"2023-02-16","close":25.5388},{"date":"2023-02-17","close":25.6839},{"date":"2023-02-21","close":25.5644},{"date":"2023-02-22","close":25.2315},{"date":"2023-02-23","close":25.4193},{"date":"2023-02-24","close":25.0779},{"date":"2023-02-27","close":25.0011},{"date":"2023-02-28","close":24.7535},{"date":"2023-03-01","close":25.0011},{"date":"2023-03-02","close":26.2131},{"date":"2023-03-03","close":25.9912},{"date":"2023-03-06","close":25.7693},{"date":"2023-03-07","close":25.3596},{"date":"2023-03-08","close":24.2841},{"date":"2023-03-09","close":23.2086},{"date":"2023-03-10","close":22.4574},{"date":"2023-03-13","close":20.2296},{"date":"2023-03-14","close":20.4601},{"date":"2023-03-15","close":20.9039},{"date":"2023-03-16","close":22.0136},{"date":"2023-03-17","close":20.7844},{"date":"2023-03-20","close":20.4174},{"date":"2023-03-21","close":21.51},{"date":"2023-03-22","close":20.076},{"date":"2023-03-23","close":19.2822},{"date":"2023-03-24","close":19.4358},{"date":"2023-03-27","close":20.1613},{"date":"2023-03-28","close":19.6321},{"date":"2023-03-29","close":19.5809},{"date":"2023-03-30","close":18.9578},{"date":"2023-03-31","close":18.6847},{"date":"2023-04-03","close":18.3774},{"date":"2023-04-04","close":17.6689},{"date":"2023-04-05","close":17.9762},{"date":"2023-04-06","close":18.181},{"date":"2023-04-10","close":18.0616},{"date":"2023-04-11","close":18.2067},{"date":"2023-04-12","close":17.9164},{"date":"2023-04-13","close":17.7799},{"date":"2023-04-14","close":17.4384},{"date":"2023-04-17","close":17.7201},{"date":"2023-04-18","close":17.3531},{"date":"2023-04-19","close":18.0445},{"date":"2023-04-20","close":18.0359},{"date":"2023-04-21","close":17.7116},{"date":"2023-04-24","close":16.9775},{"date":"2023-04-25","close":15.6801},{"date":"2023-04-26","close":15.4326},{"date":"2023-04-27","close":15.3387},{"date":"2023-04-28","close":15.0484},{"date":"2023-05-01","close":14.4424},{"date":"2023-05-02","close":12.9487},{"date":"2023-05-03","close":12.5133},{"date":"2023-05-04","close":12.001},{"date":"2023-05-05","close":12.6436},{"date":"2023-05-08","close":12.5741},{"date":"2023-05-09","close":12.6436},{"date":"2023-05-10","close":12.4873},{"date":"2023-05-11","close":12.5394},{"date":"2023-05-12","close":12.8694},{"date":"2023-05-15","close":13.347},{"date":"2023-05-16","close":13.3557},{"date":"2023-05-17","close":14.7972},{"date":"2023-05-18","close":14.8232},{"date":"2023-05-19","close":14.2848},{"date":"2023-05-22","close":14.884},{"date":"2023-05-23","close":15.6829},{"date":"2023-05-24","close":15.1966},{"date":"2023-05-25","close":14.9795},{"date":"2023-05-26","close":14.9535},{"date":"2023-05-30","close":14.6148},{"date":"2023-05-31","close":14.0417},{"date":"2023-06-01","close":14.4672},{"date":"2023-06-02","close":15.6829},{"date":"2023-06-05","close":15.3008},{"date":"2023-06-06","close":15.6656},{"date":"2023-06-07","close":16.4732},{"date":"2023-06-08","close":16.8292},{"date":"2023-06-09","close":16.6121},{"date":"2023-06-12","close":16.4905},{"date":"2023-06-13","close":16.8552},{"date":"2023-06-14","close":16.3429},{"date":"2023-06-15","close":16.8118},{"date":"2023-06-16","close":16.8292},{"date":"2023-06-20","close":16.6729},{"date":"2023-06-21","close":16.6642},{"date":"2023-06-22","close":16.3342},{"date":"2023-06-23","close":16.5339},{"date":"2023-06-26","close":16.0997},{"date":"2023-06-27","close":16.1171},{"date":"2023-06-28","close":15.6482},{"date":"2023-06-29","close":15.9174},{"date":"2023-06-30","close":15.3443},{"date":"2023-07-03","close":15.6308},{"date":"2023-07-05","close":15.4658},{"date":"2023-07-06","close":15.1098},{"date":"2023-07-07","close":15.2748},{"date":"2023-07-10","close":15.0056},{"date":"2023-07-11","close":15.2748},{"date":"2023-07-12","close":15.6482},{"date":"2023-07-13","close":15.8566},{"date":"2023-07-14","close":15.6482},{"date":"2023-07-17","close":15.874},{"date":"2023-07-18","close":16.6816},{"date":"2023-07-19","close":17.5326},{"date":"2023-07-20","close":17.4631},{"date":"2023-07-21","close":17.0289},{"date":"2023-07-24","close":17.6541},{"date":"2023-07-25","close":16.9421},{"date":"2023-07-26","close":17.9233},{"date":"2023-07-27","close":18.1057},{"date":"2023-07-28","close":18.2446},{"date":"2023-07-31","close":18.2186},{"date":"2023-08-01","close":18.1839},{"date":"2023-08-02","close":18.1665},{"date":"2023-08-03","close":18.6938},{"date":"2023-08-04","close":18.896},{"date":"2023-08-07","close":18.9399},{"date":"2023-08-08","close":19.0454},{"date":"2023-08-09","close":18.7378},{"date":"2023-08-10","close":18.3511},{"date":"2023-08-11","close":18.9575},{"date":"2023-08-14","close":18.6147},{"date":"2023-08-15","close":18.1489},{"date":"2023-08-16","close":17.7886},{"date":"2023-08-17","close":17.8589},{"date":"2023-08-18","close":17.2876},{"date":"2023-08-21","close":16.9273},{"date":"2023-08-22","close":16.5406},{"date":"2023-08-23","close":16.5406},{"date":"2023-08-24","close":16.6021},{"date":"2023-08-25","close":16.3999},{"date":"2023-08-28","close":16.6197},{"date":"2023-08-29","close":16.69},{"date":"2023-08-30","close":16.3648},{"date":"2023-08-31","close":16.5406},{"date":"2023-09-01","close":16.9536},{"date":"2023-09-05","close":16.8745},{"date":"2023-09-06","close":16.2769},{"date":"2023-09-07","close":16.4175},{"date":"2023-09-08","close":16.6109},{"date":"2023-09-11","close":16.7163},{"date":"2023-09-12","close":16.7779},{"date":"2023-09-13","close":16.5318},{"date":"2023-09-14","close":16.7339},{"date":"2023-09-15","close":16.3296},{"date":"2023-09-18","close":16.3296},{"date":"2023-09-19","close":16.3472},{"date":"2023-09-20","close":16.3472},{"date":"2023-09-21","close":16.2593},{"date":"2023-09-22","close":16.0748},{"date":"2023-09-25","close":16.1626},{"date":"2023-09-26","close":15.9517},{"date":"2023-09-27","close":15.9517},{"date":"2023-09-28","close":15.9517},{"date":"2023-09-29","close":16.066},{"date":"2023-10-02","close":15.9957},{"date":"2023-10-03","close":15.732},{"date":"2023-10-04","close":15.855},{"date":"2023-10-05","close":15.8814},{"date":"2023-10-06","close":15.8199},{"date":"2023-10-09","close":15.7584},{"date":"2023-10-10","close":16.0044},{"date":"2023-10-11","close":16.0484},{"date":"2023-10-12","close":15.9166},{"date":"2023-10-13","close":15.4068},{"date":"2023-10-16","close":15.6441},{"date":"2023-10-17","close":16.066},{"date":"2023-10-18","close":15.6353},{"date":"2023-10-19","close":15.4859},{"date":"2023-10-20","close":15.1343},{"date":"2023-10-23","close":14.9674},{"date":"2023-10-24","close":14.3434},{"date":"2023-10-25","close":14.7125},{"date":"2023-10-26","close":15.108},{"date":"2023-10-27","close":14.7476},{"date":"2023-10-30","close":14.7652},{"date":"2023-10-31","close":14.7652},{"date":"2023-11-01","close":15.2662},{"date":"2023-11-02","close":16.1847},{"date":"2023-11-03","close":16.6573},{"date":"2023-11-06","close":16.6483},{"date":"2023-11-07","close":16.4522},{"date":"2023-11-08","close":16.1311},{"date":"2023-11-09","close":15.8636},{"date":"2023-11-10","close":16.2025},{"date":"2023-11-13","close":16.256},{"date":"2023-11-14","close":17.8611},{"date":"2023-11-15","close":17.763},{"date":"2023-11-16","close":17.3885},{"date":"2023-11-17","close":17.3885},{"date":"2023-11-20","close":17.2636},{"date":"2023-11-21","close":16.6751},{"date":"2023-11-22","close":16.6038},{"date":"2023-11-24","close":16.9248},{"date":"2023-11-27","close":16.5413},{"date":"2023-11-28","close":17.0139},{"date":"2023-11-29","close":17.4598},{"date":"2023-11-30","close":17.1477},{"date":"2023-12-01","close":18.2267},{"date":"2023-12-04","close":18.1197},{"date":"2023-12-05","close":17.8878},{"date":"2023-12-06","close":17.7719},{"date":"2023-12-07","close":18.1375},{"date":"2023-12-08","close":18.4764},{"date":"2023-12-11","close":18.2267},{"date":"2023-12-12","close":18.0394},{"date":"2023-12-13","close":19.3859},{"date":"2023-12-14","close":19.8853},{"date":"2023-12-15","close":19.2254},{"date":"2023-12-18","close":19.2967},{"date":"2023-12-19","close":19.6088},{"date":"2023-12-20","close":19.4483},{"date":"2023-12-21","close":19.6891},{"date":"2023-12-22","close":19.8228},{"date":"2023-12-26","close":20.019},{"date":"2023-12-27","close":19.9209},{"date":"2023-12-28","close":20.0369},{"date":"2023-12-29","close":19.6356},{"date":"2024-01-02","close":19.5286},{"date":"2024-01-03","close":19.0292},{"date":"2024-01-04","close":19.1719},{"date":"2024-01-05","close":19.2878},{"date":"2024-01-08","close":18.8865},{"date":"2024-01-09","close":18.4585},{"date":"2024-01-10","close":18.3961},{"date":"2024-01-11","close":18.3248},{"date":"2024-01-12","close":18.1553},{"date":"2024-01-16","close":17.9502},{"date":"2024-01-17","close":17.9146},{"date":"2024-01-18","close":17.9592},{"date":"2024-01-19","close":18.1018},{"date":"2024-01-22","close":18.5388},{"date":"2024-01-23","close":18.2178},{"date":"2024-01-24","close":18.4407},{"date":"2024-01-25","close":18.5923},{"date":"2024-01-26","close":18.7617},{"date":"2024-01-29","close":18.1108},{"date":"2024-01-30","close":18.0483},{"date":"2024-01-31","close":17.4598},{"date":"2024-02-01","close":16.8624},{"date":"2024-02-02","close":16.7018},{"date":"2024-02-05","close":16.4076},{"date":"2024-02-06","close":16.042},{"date":"2024-02-07","close":15.6441},{"date":"2024-02-08","close":15.6531},{"date":"2024-02-09","close":15.8521},{"date":"2024-02-12","close":16.2409},{"date":"2024-02-13","close":15.1739},{"date":"2024-02-14","close":15.4904},{"date":"2024-02-15","close":16.1867},{"date":"2024-02-16","close":15.9063},{"date":"2024-02-20","close":15.7797},{"date":"2024-02-21","close":15.5898},{"date":"2024-02-22","close":15.3818},{"date":"2024-02-23","close":15.5084},{"date":"2024-02-26","close":15.201},{"date":"2024-02-27","close":14.984},{"date":"2024-02-28","close":14.9297},{"date":"2024-02-29","close":15.0201},{"date":"2024-03-01","close":15.0201},{"date":"2024-03-04","close":14.9659},{"date":"2024-03-05","close":15.409},{"date":"2024-03-06","close":15.3999},{"date":"2024-03-07","close":15.3728},{"date":"2024-03-08","close":15.3638},{"date":"2024-03-11","close":15.4451},{"date":"2024-03-12","close":15.1558},{"date":"2024-03-13","close":15.1558},{"date":"2024-03-14","close":14.9207},{"date":"2024-03-15","close":15.2462},{"date":"2024-03-18","close":14.7127},{"date":"2024-03-19","close":14.568},{"date":"2024-03-20","close":14.9387},{"date":"2024-03-21","close":15.0834},{"date":"2024-03-22","close":14.5047},{"date":"2024-03-25","close":14.6132},{"date":"2024-03-26","close":14.3419},{"date":"2024-03-27","close":15.0744},{"date":"2024-03-28","close":15.1648},{"date":"2024-04-01","close":14.8212},{"date":"2024-04-02","close":14.5047},{"date":"2024-04-03","close":14.4414},{"date":"2024-04-04","close":14.2153},{"date":"2024-04-05","close":13.8717},{"date":"2024-04-08","close":14.0978},{"date":"2024-04-09","close":14.1972},{"date":"2024-04-10","close":13.5733},{"date":"2024-04-11","close":13.4286},{"date":"2024-04-12","close":13.5552},{"date":"2024-04-15","close":13.6004},{"date":"2024-04-16","close":13.5642},{"date":"2024-04-17","close":13.5642},{"date":"2024-04-18","close":13.718},{"date":"2024-04-19","close":14.0345},{"date":"2024-04-22","close":13.9893},{"date":"2024-04-23","close":14.2334},{"date":"2024-04-24","close":14.3419},{"date":"2024-04-25","close":13.9531},{"date":"2024-04-26","close":13.9621},{"date":"2024-04-29","close":13.0578},{"date":"2024-04-30","close":12.9855},{"date":"2024-05-01","close":13.3924},{"date":"2024-05-02","close":13.7361},{"date":"2024-05-03","close":14.0706},{"date":"2024-05-06","close":14.3238},{"date":"2024-05-07","close":14.3057},{"date":"2024-05-08","close":14.6733},{"date":"2024-05-09","close":14.8111},{"date":"2024-05-10","close":14.6733},{"date":"2024-05-13","close":14.4344},{"date":"2024-05-14","close":14.5538},{"date":"2024-05-15","close":14.5906},{"date":"2024-05-16","close":14.9857},{"date":"2024-05-17","close":14.9673},{"date":"2024-05-20","close":14.8111},{"date":"2024-05-21","close":15.004},{"date":"2024-05-22","close":14.6916},{"date":"2024-05-23","close":14.1312},{"date":"2024-05-24","close":14.0577},{"date":"2024-05-28","close":14.0393},{"date":"2024-05-29","close":13.8923},{"date":"2024-05-30","close":14.0117},{"date":"2024-05-31","close":14.1312},{"date":"2024-06-03","close":13.975},{"date":"2024-06-04","close":13.534},{"date":"2024-06-05","close":13.635},{"date":"2024-06-06","close":13.8188},{"date":"2024-06-07","close":13.9015},{"date":"2024-06-10","close":13.7085},{"date":"2024-06-11","close":13.6166},{"date":"2024-06-12","close":13.9199},{"date":"2024-06-13","close":13.681},{"date":"2024-06-14","close":13.5707},{"date":"2024-06-17","close":13.6442},{"date":"2024-06-18","close":13.782},{"date":"2024-06-20","close":13.6993},{"date":"2024-06-21","close":13.4696},{"date":"2024-06-24","close":13.5523},{"date":"2024-06-25","close":13.4053},{"date":"2024-06-26","close":13.5064},{"date":"2024-06-27","close":14.7652},{"date":"2024-06-28","close":14.8754},{"date":"2024-07-01","close":15.1235},{"date":"2024-07-02","close":15.197},{"date":"2024-07-03","close":14.9489},{"date":"2024-07-05","close":14.7008},{"date":"2024-07-08","close":15.0316},{"date":"2024-07-09","close":15.1602},{"date":"2024-07-10","close":15.9872},{"date":"2024-07-11","close":17.1265},{"date":"2024-07-12","close":17.4297},{"date":"2024-07-15","close":18.422},{"date":"2024-07-16","close":19.451},{"date":"2024-07-17","close":19.5981},{"date":"2024-07-18","close":19.157},{"date":"2024-07-19","close":18.8446},{"date":"2024-07-22","close":19.1662},{"date":"2024-07-23","close":19.7083},{"date":"2024-07-24","close":19.4878},{"date":"2024-07-25","close":20.232},{"date":"2024-07-26","close":20.5352},{"date":"2024-07-29","close":18.0177},{"date":"2024-07-30","close":19.5889},{"date":"2024-07-31","close":18.6609},{"date":"2024-08-01","close":17.6226},{"date":"2024-08-02","close":17.1724},{"date":"2024-08-05","close":16.4557},{"date":"2024-08-06","close":16.6028},{"date":"2024-08-07","close":16.5936},{"date":"2024-08-08","close":16.8265},{"date":"2024-08-09","close":16.752},{"date":"2024-08-12","close":16.4724},{"date":"2024-08-13","close":17.106},{"date":"2024-08-14","close":17.0501},{"date":"2024-08-15","close":17.8048},{"date":"2024-08-16","close":18.075},{"date":"2024-08-19","close":18.1775},{"date":"2024-08-20","close":17.5159},{"date":"2024-08-21","close":18.075},{"date":"2024-08-22","close":18.2054},{"date":"2024-08-23","close":19.0905},{"date":"2024-08-26","close":19.221},{"date":"2024-08-27","close":19.1185},{"date":"2024-08-28","close":19.221},{"date":"2024-08-29","close":19.7241},{"date":"2024-08-30","close":19.9291},{"date":"2024-09-03","close":19.8452},{"date":"2024-09-04","close":19.6868},{"date":"2024-09-05","close":19.4632},{"date":"2024-09-06","close":19.3793},{"date":"2024-09-09","close":19.4539},{"date":"2024-09-10","close":19.1837},{"date":"2024-09-11","close":18.4477},{"date":"2024-09-12","close":18.3917},{"date":"2024-09-13","close":19.1371},{"date":"2024-09-16","close":19.0346},{"date":"2024-09-17","close":19.1278},{"date":"2024-09-18","close":19.016},{"date":"2024-09-19","close":19.8638},{"date":"2024-09-20","close":19.3048},{"date":"2024-09-23","close":19.0626},{"date":"2024-09-24","close":18.634},{"date":"2024-09-25","close":18.252},{"date":"2024-09-26","close":18.2427},{"date":"2024-09-27","close":18.3452},{"date":"2024-09-30","close":18.7178},{"date":"2024-10-01","close":17.9445},{"date":"2024-10-02","close":18.1309},{"date":"2024-10-03","close":18.3265},{"date":"2024-10-04","close":18.7737},{"date":"2024-10-07","close":18.6899},{"date":"2024-10-08","close":18.634},{"date":"2024-10-09","close":18.7365},{"date":"2024-10-10","close":19.6868},{"date":"2024-10-11","close":20.3204},{"date":"2024-10-14","close":20.311},{"date":"2024-10-15","close":20.5719},{"date":"2024-10-16","close":20.7955},{"date":"2024-10-17","close":21.1962},{"date":"2024-10-18","close":20.6371},{"date":"2024-10-21","close":19.8732},{"date":"2024-10-22","close":20.162},{"date":"2024-10-23","close":20.2458},{"date":"2024-10-24","close":20.4415},{"date":"2024-10-25","close":20.311},{"date":"2024-10-28","close":21.1775},{"date":"2024-10-29","close":21.3359},{"date":"2024-10-30","close":21.1775},{"date":"2024-10-31","close":20.693},{"date":"2024-11-01","close":20.6278},{"date":"2024-11-04","close":20.5067},{"date":"2024-11-05","close":20.9539},{"date":"2024-11-06","close":24.2801},{"date":"2024-11-07","close":23.3958},{"date":"2024-11-08","close":23.7721},{"date":"2024-11-11","close":24.7599},{"date":"2024-11-12","close":24.5999},{"date":"2024-11-13","close":24.647},{"date":"2024-11-14","close":24.995},{"date":"2024-11-15","close":24.6658},{"date":"2024-11-18","close":24.3742},{"date":"2024-11-19","close":24.4494},{"date":"2024-11-20","close":24.0355},{"date":"2024-11-21","close":24.186},{"date":"2024-11-22","close":24.6658},{"date":"2024-11-25","close":24.7693},{"date":"2024-11-26","close":24.1484},{"date":"2024-11-27","close":24.0731},{"date":"2024-11-29","close":23.7815},{"date":"2024-12-02","close":24.0825},{"date":"2024-12-03","close":23.7062},{"date":"2024-12-04","close":23.7439},{"date":"2024-12-05","close":23.5745},{"date":"2024-12-06","close":23.3394},{"date":"2024-12-09","close":23.0289},{"date":"2024-12-10","close":23.4711},{"date":"2024-12-11","close":23.5745},{"date":"2024-12-12","close":23.3111},{"date":"2024-12-13","close":23.2829},{"date":"2024-12-16","close":23.3582},{"date":"2024-12-17","close":23.1418},{"date":"2024-12-18","close":22.0506},{"date":"2024-12-19","close":21.7778},{"date":"2024-12-20","close":22.6432},{"date":"2024-12-23","close":22.2481},{"date":"2024-12-24","close":22.4551},{"date":"2024-12-26","close":22.4739},{"date":"2024-12-27","close":22.1258},{"date":"2024-12-30","close":22.0506},{"date":"2024-12-31","close":22.361},{"date":"2025-01-02","close":22.1164},{"date":"2025-01-03","close":22.1258},{"date":"2025-01-06","close":22.1446},{"date":"2025-01-07","close":21.8248},{"date":"2025-01-08","close":21.7119},{"date":"2025-01-10","close":20.9876},{"date":"2025-01-13","close":21.298},{"date":"2025-01-14","close":21.7307},{"date":"2025-01-15","close":22.1446},{"date":"2025-01-16","close":21.9377},{"date":"2025-01-17","close":22.0412},{"date":"2025-01-21","close":22.2952},{"date":"2025-01-22","close":21.9565},{"date":"2025-01-23","close":22.1823},{"date":"2025-01-24","close":22.568},{"date":"2025-01-27","close":23.8379},{"date":"2025-01-28","close":23.123},{"date":"2025-01-29","close":23.5087},{"date":"2025-01-30","close":23.678},{"date":"2025-01-31","close":23.7721},{"date":"2025-02-03","close":23.1889},{"date":"2025-02-04","close":23.7157},{"date":"2025-02-05","close":24.393},{"date":"2025-02-06","close":24.241},{"date":"2025-02-07","close":23.88},{"date":"2025-02-10","close":23.3196},{"date":"2025-02-11","close":23.7566},{"date":"2025-02-12","close":22.9302},{"date":"2025-02-13","close":23.3671},{"date":"2025-02-14","close":23.7566},{"date":"2025-02-18","close":23.9275},{"date":"2025-02-19","close":23.6901},{"date":"2025-02-20","close":23.5476},{"date":"2025-02-21","close":23.4716},{"date":"2025-02-24","close":23.2911},{"date":"2025-02-25","close":23.5476},{"date":"2025-02-26","close":23.0916},{"date":"2025-02-27","close":23.0726},{"date":"2025-02-28","close":23.1581},{"date":"2025-03-03","close":23.0061},{"date":"2025-03-04","close":22.5597},{"date":"2025-03-05","close":22.7497},{"date":"2025-03-06","close":22.2367},{"date":"2025-03-07","close":22.1228},{"date":"2025-03-10","close":21.3059},{"date":"2025-03-11","close":21.2964},{"date":"2025-03-12","close":21.3154},{"date":"2025-03-13","close":21.1729},{"date":"2025-03-14","close":21.4958},{"date":"2025-03-17","close":21.2299},{"date":"2025-03-18","close":21.2774},{"date":"2025-03-19","close":21.5528},{"date":"2025-03-20","close":21.3344},{"date":"2025-03-21","close":20.9829},{"date":"2025-03-24","close":21.6858},{"date":"2025-03-25","close":21.3913},{"date":"2025-03-26","close":21.3249},{"date":"2025-03-27","close":21.3344},{"date":"2025-03-28","close":20.8689},{"date":"2025-03-31","close":20.9639},{"date":"2025-04-01","close":20.8024},{"date":"2025-04-02","close":21.0114},{"date":"2025-04-03","close":18.9407},{"date":"2025-04-04","close":19.0261},{"date":"2025-04-07","close":19.4441},{"date":"2025-04-08","close":19.1971},{"date":"2025-04-09","close":19.919},{"date":"2025-04-10","close":18.6652},{"date":"2025-04-11","close":18.8552},{"date":"2025-04-14","close":18.9217},{"date":"2025-04-15","close":19.4916},{"date":"2025-04-16","close":19.3111},{"date":"2025-04-17","close":19.2731},{"date":"2025-04-21","close":18.8647},{"date":"2025-04-22","close":19.7196},{"date":"2025-04-23","close":20.0235},{"date":"2025-04-24","close":19.976},{"date":"2025-04-25","close":19.7765},{"date":"2025-04-28","close":19.919},{"date":"2025-04-29","close":19.9475},{"date":"2025-04-30","close":19.4916},{"date":"2025-05-01","close":19.6911},{"date":"2025-05-02","close":20.2895},{"date":"2025-05-05","close":20.185},{"date":"2025-05-06","close":20.0995},{"date":"2025-05-07","close":20.0045},{"date":"2025-05-08","close":20.341},{"date":"2025-05-09","close":20.1391},{"date":"2025-05-12","close":20.5717},{"date":"2025-05-13","close":20.7447},{"date":"2025-05-14","close":20.7351},{"date":"2025-05-15","close":20.9754},{"date":"2025-05-16","close":20.7543},{"date":"2025-05-19","close":20.5813},{"date":"2025-05-20","close":20.5909},{"date":"2025-05-21","close":20.1199},{"date":"2025-05-22","close":19.9084},{"date":"2025-05-23","close":19.6873},{"date":"2025-05-27","close":20.3794},{"date":"2025-05-28","close":20.0237},{"date":"2025-05-29","close":20.0526},{"date":"2025-05-30","close":20.4852},{"date":"2025-06-02","close":20.5525},{"date":"2025-06-03","close":21.0139},{"date":"2025-06-04","close":20.8408},{"date":"2025-06-05","close":20.6678},{"date":"2025-06-06","close":21.4849},{"date":"2025-06-09","close":21.9271},{"date":"2025-06-10","close":22.2059},{"date":"2025-06-11","close":21.9848},{"date":"2025-06-12","close":21.6195},{"date":"2025-06-13","close":21.0139},{"date":"2025-06-16","close":20.8408},{"date":"2025-06-17","close":20.6774},{"date":"2025-06-18","close":20.6678},{"date":"2025-06-20","close":20.4948},{"date":"2025-06-23","close":21.2254},{"date":"2025-06-24","close":21.4561},{"date":"2025-06-25","close":21.3599},{"date":"2025-06-26","close":21.8214},{"date":"2025-06-27","close":21.8214},{"date":"2025-06-30","close":21.9559},{"date":"2025-07-01","close":23.1191},{"date":"2025-07-02","close":24.4072},{"date":"2025-07-03","close":24.7052},{"date":"2025-07-07","close":24.388},{"date":"2025-07-08","close":24.6668},{"date":"2025-07-09","close":24.7533},{"date":"2025-07-10","close":24.8302},{"date":"2025-07-11","close":24.3496},{"date":"2025-07-14","close":24.7629},{"date":"2025-07-15","close":24.1381},{"date":"2025-07-16","close":24.1381},{"date":"2025-07-17","close":24.3496},{"date":"2025-07-18","close":23.9362},{"date":"2025-07-21","close":23.9074},{"date":"2025-07-22","close":23.7632},{"date":"2025-07-23","close":23.6094},{"date":"2025-07-24","close":23.0807},{"date":"2025-07-25","close":22.8596},{"date":"2025-07-28","close":22.725},{"date":"2025-07-29","close":22.0525},{"date":"2025-07-30","close":21.6239},{"date":"2025-07-31","close":21.5762},{"date":"2025-08-01","close":21.1666},{"date":"2025-08-04","close":21.2238},{"date":"2025-08-05","close":21.2333},{"date":"2025-08-06","close":21.2905},{"date":"2025-08-07","close":21.0714},{"date":"2025-08-08","close":21.3797},{"date":"2025-08-11","close":21.6013},{"date":"2025-08-12","close":22.1601},{"date":"2025-08-13","close":22.5455},{"date":"2025-08-14","close":22.3913},{"date":"2025-08-15","close":21.8614},{"date":"2025-08-18","close":21.9867},{"date":"2025-08-19","close":22.0637},{"date":"2025-08-20","close":22.2179},{"date":"2025-08-21","close":22.0878},{"date":"2025-08-22","close":23.3645},{"date":"2025-08-25","close":23.1332},{"date":"2025-08-26","close":23.4993},{"date":"2025-08-27","close":23.7017},{"date":"2025-08-28","close":23.5861},{"date":"2025-08-29","close":23.6439},{"date":"2025-09-02","close":23.3741},{"date":"2025-09-03","close":23.2585},{"date":"2025-09-04","close":23.9522},{"date":"2025-09-05","close":23.8847},{"date":"2025-09-08","close":24.2027},{"date":"2025-09-09","close":24.2027},{"date":"2025-09-10","close":23.8655},{"date":"2025-09-11","close":24.1063},{"date":"2025-09-12","close":23.8077},{"date":"2025-09-15","close":23.4801},{"date":"2025-09-16","close":23.4704},{"date":"2025-09-17","close":23.5861},{"date":"2025-09-18","close":24.5206},{"date":"2025-09-19","close":23.904},{"date":"2025-09-22","close":23.9425},{"date":"2025-09-23","close":23.6824},{"date":"2025-09-24","close":23.5861},{"date":"2025-09-25","close":23.6053},{"date":"2025-09-26","close":23.9329},{"date":"2025-09-29","close":23.4126},{"date":"2025-09-30","close":23.3934},{"date":"2025-10-01","close":23.2392},{"date":"2025-10-02","close":22.8249},{"date":"2025-10-03","close":22.9502},{"date":"2025-10-06","close":23.4704},{"date":"2025-10-07","close":23.2296},{"date":"2025-10-08","close":23.1428},{"date":"2025-10-09","close":22.8923},{"date":"2025-10-10","close":22.0541},{"date":"2025-10-13","close":22.3046},{"date":"2025-10-14","close":23.3163},{"date":"2025-10-15","close":23.0369},{"date":"2025-10-16","close":21.8711},{"date":"2025-10-17","close":21.8807},{"date":"2025-10-20","close":22.4491},{"date":"2025-10-21","close":22.6611},{"date":"2025-10-22","close":22.8153},{"date":"2025-10-23","close":22.6322},{"date":"2025-10-24","close":23.5764},{"date":"2025-10-27","close":24.723},{"date":"2025-10-28","close":25.0698},{"date":"2025-10-29","close":24.9638},{"date":"2025-10-30","close":25.3203},{"date":"2025-10-31","close":24.8097},{"date":"2025-11-03","close":24.7422},{"date":"2025-11-04","close":25.0987},{"date":"2025-11-05","close":25.3685},{"date":"2025-11-06","close":24.906},{"date":"2025-11-07","close":25.6746},{"date":"2025-11-10","close":25.3341},{"date":"2025-11-11","close":25.3827},{"date":"2025-11-12","close":25.3536},{"date":"2025-11-13","close":25.3827},{"date":"2025-11-14","close":25.3049},{"date":"2025-11-17","close":24.6628},{"date":"2025-11-18","close":24.332},{"date":"2025-11-19","close":24.4196},{"date":"2025-11-20","close":24.726},{"date":"2025-11-21","close":25.6551},{"date":"2025-11-24","close":25.6746},{"date":"2025-11-25","close":26.2875},{"date":"2025-11-26","close":26.3167},{"date":"2025-11-28","close":26.3216},{"date":"2025-12-01","close":26.307},{"date":"2025-12-02","close":25.9665},{"date":"2025-12-03","close":26.3362},{"date":"2025-12-04","close":26.307},{"date":"2025-12-05","close":26.0151},{"date":"2025-12-08","close":26.0054},{"date":"2025-12-09","close":25.9665},{"date":"2025-12-10","close":27.1631},{"date":"2025-12-11","close":26.7837},{"date":"2025-12-12","close":27.1534},{"date":"2025-12-15","close":27.0561},{"date":"2025-12-16","close":27.0756},{"date":"2025-12-17","close":26.9199},{"date":"2025-12-18","close":27.1923},{"date":"2025-12-19","close":26.414},{"date":"2025-12-22","close":26.2},{"date":"2025-12-23","close":25.8789},{"date":"2025-12-24","close":25.8984},{"date":"2025-12-26","close":25.8692},{"date":"2025-12-29","close":25.6843},{"date":"2025-12-30","close":25.66},{"date":"2025-12-31","close":25.3049},{"date":"2026-01-02","close":25.0909},{"date":"2026-01-05","close":25.6454},{"date":"2026-01-06","close":25.5579},{"date":"2026-01-07","close":25.2952},{"date":"2026-01-08","close":25.733},{"date":"2026-01-09","close":25.3244},{"date":"2026-01-12","close":25.1395},{"date":"2026-01-13","close":25.1006},{"date":"2026-01-14","close":25.6357},{"date":"2026-01-15","close":26.1805},{"date":"2026-01-16","close":26.0735},{"date":"2026-01-20","close":25.6454},{"date":"2026-01-21","close":26.9199},{"date":"2026-01-22","close":26.7642},{"date":"2026-01-23","close":25.7038},{"date":"2026-01-26","close":26.667},{"date":"2026-01-27","close":25.9373},{"date":"2026-01-28","close":25.3438},{"date":"2026-01-29","close":25.9276},{"date":"2026-01-30","close":26.1221},{"date":"2026-02-02","close":26.667},{"date":"2026-02-03","close":26.4237},{"date":"2026-02-04","close":26.8323},{"date":"2026-02-05","close":26.3459},{"date":"2026-02-06","close":26.9056},{"date":"2026-02-09","close":27.1118},{"date":"2026-02-10","close":27.0333},{"date":"2026-02-11","close":26.7583},{"date":"2026-02-12","close":26.7976},{"date":"2026-02-13","close":26.7485},{"date":"2026-02-17","close":26.9351},{"date":"2026-02-18","close":26.4048},{"date":"2026-02-19","close":26.3655},{"date":"2026-02-20","close":26.6994},{"date":"2026-02-23","close":25.3639},{"date":"2026-02-24","close":25.3738},{"date":"2026-02-25","close":26.0022},{"date":"2026-02-26","close":25.9286},{"date":"2026-02-27","close":24.4409},{"date":"2026-03-02","close":24.6078},{"date":"2026-03-03","close":24.5784},{"date":"2026-03-04","close":24.7355},{"date":"2026-03-05","close":24.3427},{"date":"2026-03-06","close":24.0481},{"date":"2026-03-09","close":23.6259},{"date":"2026-03-10","close":23.7044},{"date":"2026-03-11","close":23.6062},{"date":"2026-03-12","close":23.5375},{"date":"2026-03-13","close":23.4688},{"date":"2026-03-16","close":23.6062},{"date":"2026-03-17","close":23.508},{"date":"2026-03-18","close":23.1545},{"date":"2026-03-19","close":23.6553},{"date":"2026-03-20","close":23.5866},{"date":"2026-03-23","close":24.2543},{"date":"2026-03-24","close":24.3525},{"date":"2026-03-25","close":24.9319},{"date":"2026-03-26","close":25.0006},{"date":"2026-03-27","close":24.8533},{"date":"2026-03-30","close":25.0104},{"date":"2026-03-31","close":25.1676},{"date":"2026-04-01","close":25.413},{"date":"2026-04-02","close":25.3738},{"date":"2026-04-06","close":25.7469},{"date":"2026-04-07","close":25.7469},{"date":"2026-04-08","close":26.3754},{"date":"2026-04-09","close":26.6012},{"date":"2026-04-10","close":26.2575},{"date":"2026-04-13","close":26.0808},{"date":"2026-04-14","close":26.2084},{"date":"2026-04-15","close":26.1004},{"date":"2026-04-16","close":25.7862},{"date":"2026-04-17","close":25.9335},{"date":"2026-04-20","close":25.9138},{"date":"2026-04-21","close":25.4229},{"date":"2026-04-22","close":25.3247},{"date":"2026-04-23","close":25.58},{"date":"2026-04-24","close":25.4032},{"date":"2026-04-27","close":24.8435},{"date":"2026-04-28","close":25.4916},{"date":"2026-04-29","close":25.0595},{"date":"2026-04-30","close":25.1774},{"date":"2026-05-01","close":25.4032},{"date":"2026-05-04","close":25.3148},{"date":"2026-05-05","close":25.3934},{"date":"2026-05-06","close":25.7469},{"date":"2026-05-07","close":25.8451},{"date":"2026-05-08","close":25.8947},{"date":"2026-05-11","close":25.4783},{"date":"2026-05-12","close":25.4882},{"date":"2026-05-13","close":25.3692},{"date":"2026-05-14","close":25.3891},{"date":"2026-05-15","close":25.2007},{"date":"2026-05-18","close":25.5576},{"date":"2026-05-19","close":25.518},{"date":"2026-05-20","close":25.7162},{"date":"2026-05-21","close":26.0136},{"date":"2026-05-22","close":25.8154},{"date":"2026-05-26","close":26.0236},{"date":"2026-05-27","close":25.7757},{"date":"2026-05-28","close":25.5774},{"date":"2026-05-29","close":25.6171},{"date":"2026-06-01","close":25.2007},{"date":"2026-06-02","close":25.5279},{"date":"2026-06-03","close":24.8686},{"date":"2026-06-04","close":25.5576},{"date":"2026-06-05","close":25.7757},{"date":"2026-06-08","close":25.6964},{"date":"2026-06-09","close":25.746},{"date":"2026-06-10","close":25.9244},{"date":"2026-06-11","close":25.8947},{"date":"2026-06-12","close":26.0533},{"date":"2026-06-15","close":25.5873},{"date":"2026-06-16","close":25.7063},{"date":"2026-06-17","close":25.4287},{"date":"2026-06-18","close":25.5873},{"date":"2026-06-22","close":25.6369},{"date":"2026-06-23","close":26.1822},{"date":"2026-06-24","close":26.311},{"date":"2026-06-25","close":26.0929},{"date":"2026-06-26","close":27.5304},{"date":"2026-06-29","close":27.352},{"date":"2026-06-30","close":27.461},{"date":"2026-07-01","close":28.6903},{"date":"2026-07-02","close":28.1847},{"date":"2026-07-06","close":28.2541},{"date":"2026-07-07","close":28.1649},{"date":"2026-07-08","close":27.808},{"date":"2026-07-09","close":28.2244},{"date":"2026-07-10","close":28.2046},{"date":"2026-07-13","close":28.0559},{"date":"2026-07-14","close":28.0162},{"date":"2026-07-15","close":28.155},{"date":"2026-07-16","close":29.186},{"date":"2026-07-17","close":28.6705},{"date":"2026-07-20","close":28.3434},{"date":"2026-07-21","close":28.6011},{"date":"2026-07-22","close":28.2145},{"date":"2026-07-23","close":28.046},{"date":"2026-07-24","close":28.5218},{"date":"2026-07-27","close":30.0386},{"date":"2026-07-28","close":28.849},{"date":"2026-07-29","close":28.1649},{"date":"2026-07-30","close":28.4524},{"date":"2026-07-31","close":28.9084},{"date":"2026-08-03","close":29.0472},{"date":"2026-08-04","close":29.2455},{"date":"2026-08-05","close":28.8886},{"date":"2026-08-06","close":28.73},{"date":"2026-08-07","close":28.37},{"date":"2026-08-10","close":28.1},{"date":"2026-08-11","close":28.47},{"date":"2026-08-12","close":28.53},{"date":"2026-08-13","close":28.52},{"date":"2026-08-14","close":28.29},{"date":"2026-08-17","close":28.16},{"date":"2026-08-18","close":28.03},{"date":"2026-08-19","close":27.13},{"date":"2026-08-20","close":26.95},{"date":"2026-08-21","close":26.91},{"date":"2026-08-24","close":27.11},{"date":"2026-08-25","close":26.84},{"date":"2026-08-26","close":26.78},{"date":"2026-08-27","close":26.73},{"date":"2026-08-28","close":26.63},{"date":"2026-08-31","close":26.58},{"date":"2026-09-01","close":26.47},{"date":"2026-09-02","close":27.04},{"date":"2026-09-03","close":27.34},{"date":"2026-09-04","close":27.73},{"date":"2026-09-08","close":27.61},{"date":"2026-09-09","close":27.39},{"date":"2026-09-10","close":27.71},{"date":"2026-09-11","close":27.79},{"date":"2026-09-14","close":27.65},{"date":"2026-09-15","close":27.96},{"date":"2026-09-16","close":27.77},{"date":"2026-09-17","close":28.4},{"date":"2026-09-18","close":28.23},{"date":"2026-09-21","close":28.1},{"date":"2026-09-22","close":28.0},{"date":"2026-09-23","close":27.58},{"date":"2026-09-24","close":27.78},{"date":"2026-09-25","close":27.91},{"date":"2026-09-28","close":27.47},{"date":"2026-09-29","close":27.25},{"date":"2026-09-30","close":27.08},{"date":"2026-10-01","close":27.26},{"date":"2026-10-02","close":27.71},{"date":"2026-10-05","close":27.42},{"date":"2026-10-06","close":27.4},{"date":"2026-10-07","close":26.87},{"date":"2026-10-08","close":27.14},{"date":"2026-10-09","close":26.67},{"date":"2026-10-12","close":26.71},{"date":"2026-10-13","close":26.335},{"date":"2026-10-14","close":26.12},{"date":"2026-10-15","close":26.39},{"date":"2026-10-16","close":26.41},{"date":"2026-10-19","close":26.07},{"date":"2026-10-20","close":26.93},{"date":"2026-10-21","close":26.64},{"date":"2026-10-22","close":27.34},{"date":"2026-10-23","close":27.11}],"chart_data":[{"date":"2024-10-23","open":20.02,"high":20.39,"low":19.9,"close":20.25,"volume":69981,"rsi_14":69.73,"sma_20":20.84,"sma_60":20.15,"sma_120":18.46},{"date":"2024-10-24","open":20.2,"high":20.49,"low":19.58,"close":20.44,"volume":55749,"rsi_14":68.08,"sma_20":20.96,"sma_60":20.18,"sma_120":18.52},{"date":"2024-10-25","open":20.53,"high":20.53,"low":20.12,"close":20.31,"volume":78787,"rsi_14":67.4,"sma_20":21.06,"sma_60":20.22,"sma_120":18.57},{"date":"2024-10-28","open":20.68,"high":21.32,"low":18.89,"close":21.18,"volume":60628,"rsi_14":73.25,"sma_20":21.2,"sma_60":20.29,"sma_120":18.62},{"date":"2024-10-29","open":21.19,"high":21.5,"low":21.05,"close":21.34,"volume":60389,"rsi_14":73.52,"sma_20":21.38,"sma_60":20.37,"sma_120":18.68},{"date":"2024-10-30","open":21.22,"high":21.76,"low":21.16,"close":21.18,"volume":74708,"rsi_14":65.75,"sma_20":21.54,"sma_60":20.45,"sma_120":18.74},{"date":"2024-10-31","open":21.32,"high":21.32,"low":20.69,"close":20.69,"volume":46664,"rsi_14":54.07,"sma_20":21.67,"sma_60":20.52,"sma_120":18.79},{"date":"2024-11-01","open":20.92,"high":21.03,"low":20.43,"close":20.63,"volume":36853,"rsi_14":53.41,"sma_20":21.77,"sma_60":20.59,"sma_120":18.84},{"date":"2024-11-04","open":20.62,"high":20.73,"low":20.24,"close":20.51,"volume":54120,"rsi_14":49.28,"sma_20":21.87,"sma_60":20.66,"sma_120":18.89},{"date":"2024-11-05","open":20.55,"high":20.99,"low":20.42,"close":20.95,"volume":45104,"rsi_14":51.68,"sma_20":21.99,"sma_60":20.74,"sma_120":18.95},{"date":"2024-11-06","open":22.71,"high":24.4,"low":22.44,"close":24.28,"volume":125932,"rsi_14":70.16,"sma_20":22.29,"sma_60":20.86,"sma_120":19.03},{"date":"2024-11-07","open":24.17,"high":24.17,"low":21.61,"close":23.4,"volume":122884,"rsi_14":65.45,"sma_20":22.47,"sma_60":20.97,"sma_120":19.1},{"date":"2024-11-08","open":23.52,"high":23.83,"low":23.42,"close":23.77,"volume":57883,"rsi_14":73.51,"sma_20":22.65,"sma_60":21.08,"sma_120":19.18},{"date":"2024-11-11","open":24.33,"high":24.84,"low":24.08,"close":24.76,"volume":52584,"rsi_14":75.66,"sma_20":22.87,"sma_60":21.19,"sma_120":19.26},{"date":"2024-11-12","open":24.7,"high":25.09,"low":24.46,"close":24.6,"volume":73528,"rsi_14":74.02,"sma_20":23.08,"sma_60":21.3,"sma_120":19.35},{"date":"2024-11-13","open":24.97,"high":25.21,"low":24.46,"close":24.65,"volume":81040,"rsi_14":73.56,"sma_20":23.27,"sma_60":21.43,"sma_120":19.44},{"date":"2024-11-14","open":24.86,"high":25.34,"low":24.63,"close":25.0,"volume":86559,"rsi_14":75.73,"sma_20":23.46,"sma_60":21.55,"sma_120":19.53},{"date":"2024-11-15","open":25.12,"high":25.16,"low":24.47,"close":24.67,"volume":49665,"rsi_14":70.08,"sma_20":23.67,"sma_60":21.66,"sma_120":19.62},{"date":"2024-11-18","open":24.67,"high":24.78,"low":24.13,"close":24.37,"volume":64587,"rsi_14":67.04,"sma_20":23.89,"sma_60":21.75,"sma_120":19.71},{"date":"2024-11-19","open":24.01,"high":24.48,"low":24.01,"close":24.45,"volume":46943,"rsi_14":68.65,"sma_20":24.11,"sma_60":21.84,"sma_120":19.8},{"date":"2024-11-20","open":24.39,"high":24.39,"low":23.7,"close":24.04,"volume":44647,"rsi_14":69.28,"sma_20":24.3,"sma_60":21.92,"sma_120":19.89},{"date":"2024-11-21","open":24.22,"high":24.56,"low":23.9,"close":24.19,"volume":54328,"rsi_14":70.38,"sma_20":24.49,"sma_60":22.0,"sma_120":19.97},{"date":"2024-11-22","open":24.29,"high":24.74,"low":24.22,"close":24.67,"volume":56214,"rsi_14":73.06,"sma_20":24.71,"sma_60":22.09,"sma_120":20.07},{"date":"2024-11-25","open":24.99,"high":25.5,"low":24.66,"close":24.77,"volume":50066,"rsi_14":71.92,"sma_20":24.89,"sma_60":22.17,"sma_120":20.16},{"date":"2024-11-26","open":24.73,"high":24.81,"low":24.14,"close":24.15,"volume":54774,"rsi_14":46.67,"sma_20":25.03,"sma_60":22.24,"sma_120":20.25},{"date":"2024-11-27","open":24.43,"high":24.57,"low":24.03,"close":24.07,"volume":28399,"rsi_14":57.59,"sma_20":25.17,"sma_60":22.32,"sma_120":20.34},{"date":"2024-11-29","open":24.36,"high":24.42,"low":23.6,"close":23.78,"volume":36744,"rsi_14":50.11,"sma_20":25.33,"sma_60":22.39,"sma_120":20.43},{"date":"2024-12-02","open":23.94,"high":24.23,"low":23.51,"close":24.08,"volume":45978,"rsi_14":40.82,"sma_20":25.5,"sma_60":22.47,"sma_120":20.52},{"date":"2024-12-03","open":24.11,"high":24.13,"low":23.58,"close":23.71,"volume":32296,"rsi_14":38.55,"sma_20":25.66,"sma_60":22.54,"sma_120":20.6},{"date":"2024-12-04","open":23.71,"high":23.96,"low":23.33,"close":23.74,"volume":44146,"rsi_14":38.41,"sma_20":25.8,"sma_60":22.62,"sma_120":20.69},{"date":"2024-12-05","open":23.84,"high":24.02,"low":23.45,"close":23.57,"volume":36980,"rsi_14":30.89,"sma_20":25.75,"sma_60":22.71,"sma_120":20.77},{"date":"2024-12-06","open":23.66,"high":23.66,"low":23.29,"close":23.34,"volume":29468,"rsi_14":31.69,"sma_20":25.74,"sma_60":22.79,"sma_120":20.86},{"date":"2024-12-09","open":23.67,"high":23.67,"low":23.01,"close":23.03,"volume":48383,"rsi_14":31.52,"sma_20":25.7,"sma_60":22.86,"sma_120":20.93},{"date":"2024-12-10","open":23.17,"high":23.88,"low":22.96,"close":23.47,"volume":43677,"rsi_14":37.79,"sma_20":25.64,"sma_60":22.93,"sma_120":21.02},{"date":"2024-12-11","open":23.52,"high":23.95,"low":23.33,"close":23.57,"volume":77590,"rsi_14":43.77,"sma_20":25.58,"sma_60":23.01,"sma_120":21.1},{"date":"2024-12-12","open":23.47,"high":23.71,"low":23.16,"close":23.31,"volume":50501,"rsi_14":38.59,"sma_20":25.51,"sma_60":23.08,"sma_120":21.19},{"date":"2024-12-13","open":23.27,"high":23.42,"low":23.01,"close":23.28,"volume":27931,"rsi_14":29.41,"sma_20":25.42,"sma_60":23.14,"sma_120":21.27},{"date":"2024-12-16","open":23.31,"high":23.51,"low":23.15,"close":23.36,"volume":35221,"rsi_14":28.81,"sma_20":25.35,"sma_60":23.21,"sma_120":21.36},{"date":"2024-12-17","open":23.26,"high":23.49,"low":22.94,"close":23.14,"volume":56624,"rsi_14":32.8,"sma_20":25.28,"sma_60":23.28,"sma_120":21.43},{"date":"2024-12-18","open":23.39,"high":23.46,"low":21.59,"close":22.05,"volume":97692,"rsi_14":24.34,"sma_20":25.16,"sma_60":23.33,"sma_120":21.49},{"date":"2024-12-19","open":22.44,"high":23.05,"low":21.71,"close":21.78,"volume":52740,"rsi_14":24.46,"sma_20":25.04,"sma_60":23.39,"sma_120":21.54},{"date":"2024-12-20","open":21.55,"high":22.85,"low":21.55,"close":22.64,"volume":183410,"rsi_14":33.96,"sma_20":24.96,"sma_60":23.47,"sma_120":21.61},{"date":"2024-12-23","open":22.43,"high":22.67,"low":22.09,"close":22.25,"volume":49532,"rsi_14":33.82,"sma_20":24.83,"sma_60":23.53,"sma_120":21.67},{"date":"2024-12-24","open":22.67,"high":22.9,"low":21.82,"close":22.46,"volume":19729,"rsi_14":36.22,"sma_20":24.7,"sma_60":23.6,"sma_120":21.73},{"date":"2024-12-26","open":22.29,"high":22.62,"low":22.11,"close":22.47,"volume":30721,"rsi_14":37.84,"sma_20":24.61,"sma_60":23.67,"sma_120":21.8},{"date":"2024-12-27","open":22.32,"high":23.04,"low":21.84,"close":22.13,"volume":39699,"rsi_14":36.92,"sma_20":24.51,"sma_60":23.74,"sma_120":21.86},{"date":"2024-12-30","open":21.97,"high":22.3,"low":21.51,"close":22.05,"volume":44004,"rsi_14":38.89,"sma_20":24.42,"sma_60":23.81,"sma_120":21.91},{"date":"2024-12-31","open":22.1,"high":22.56,"low":21.22,"close":22.36,"volume":55209,"rsi_14":37.0,"sma_20":24.33,"sma_60":23.87,"sma_120":21.95},{"date":"2025-01-02","open":22.63,"high":22.63,"low":21.89,"close":22.12,"volume":49303,"rsi_14":33.48,"sma_20":24.24,"sma_60":23.92,"sma_120":21.99},{"date":"2025-01-03","open":22.16,"high":22.47,"low":21.74,"close":22.13,"volume":41403,"rsi_14":35.75,"sma_20":24.16,"sma_60":23.98,"sma_120":22.02},{"date":"2025-01-06","open":22.1,"high":22.39,"low":22.06,"close":22.14,"volume":41175,"rsi_14":36.28,"sma_20":24.08,"sma_60":24.04,"sma_120":22.04},{"date":"2025-01-07","open":22.21,"high":22.34,"low":21.68,"close":21.82,"volume":48361,"rsi_14":32.55,"sma_20":24.0,"sma_60":24.07,"sma_120":22.05},{"date":"2025-01-08","open":21.64,"high":21.87,"low":21.58,"close":21.71,"volume":29912,"rsi_14":33.33,"sma_20":23.93,"sma_60":24.09,"sma_120":22.07},{"date":"2025-01-10","open":21.36,"high":21.54,"low":20.69,"close":20.99,"volume":108990,"rsi_14":36.45,"sma_20":23.8,"sma_60":24.1,"sma_120":22.08},{"date":"2025-01-13","open":20.83,"high":21.31,"low":20.55,"close":21.3,"volume":36981,"rsi_14":43.94,"sma_20":23.68,"sma_60":24.11,"sma_120":22.1},{"date":"2025-01-14","open":21.42,"high":21.88,"low":21.11,"close":21.73,"volume":45873,"rsi_14":37.07,"sma_20":23.59,"sma_60":24.13,"sma_120":22.11},{"date":"2025-01-15","open":22.43,"high":22.58,"low":21.82,"close":22.14,"volume":32269,"rsi_14":48.54,"sma_20":23.53,"sma_60":24.14,"sma_120":22.13},{"date":"2025-01-16","open":22.14,"high":22.26,"low":21.73,"close":21.94,"volume":37371,"rsi_14":42.71,"sma_20":23.46,"sma_60":24.16,"sma_120":22.14},{"date":"2025-01-17","open":22.1,"high":22.77,"low":21.84,"close":22.04,"volume":42011,"rsi_14":44.04,"sma_20":23.4,"sma_60":24.19,"sma_120":22.15},{"date":"2025-01-21","open":22.25,"high":23.17,"low":22.18,"close":22.3,"volume":41735,"rsi_14":52.39,"sma_20":23.41,"sma_60":24.23,"sma_120":22.19},{"date":"2025-01-22","open":22.13,"high":22.82,"low":21.82,"close":21.96,"volume":61761,"rsi_14":48.76,"sma_20":23.42,"sma_60":24.25,"sma_120":22.2},{"date":"2025-01-23","open":21.88,"high":22.39,"low":21.88,"close":22.18,"volume":43192,"rsi_14":47.59,"sma_20":23.4,"sma_60":24.28,"sma_120":22.23},{"date":"2025-01-24","open":22.02,"high":22.72,"low":22.02,"close":22.57,"volume":55735,"rsi_14":55.85,"sma_20":23.41,"sma_60":24.32,"sma_120":22.27},{"date":"2025-01-27","open":22.95,"high":24.03,"low":22.35,"close":23.84,"volume":82649,"rsi_14":66.73,"sma_20":23.49,"sma_60":24.36,"sma_120":22.33},{"date":"2025-01-28","open":23.59,"high":23.75,"low":22.83,"close":23.12,"volume":113101,"rsi_14":58.41,"sma_20":23.52,"sma_60":24.39,"sma_120":22.38},{"date":"2025-01-29","open":22.85,"high":23.96,"low":22.74,"close":23.51,"volume":50433,"rsi_14":64.32,"sma_20":23.6,"sma_60":24.43,"sma_120":22.44},{"date":"2025-01-30","open":23.88,"high":24.17,"low":23.47,"close":23.68,"volume":43163,"rsi_14":66.56,"sma_20":23.68,"sma_60":24.48,"sma_120":22.5},{"date":"2025-01-31","open":23.59,"high":24.11,"low":23.44,"close":23.77,"volume":51081,"rsi_14":76.24,"sma_20":23.76,"sma_60":24.53,"sma_120":22.56},{"date":"2025-02-03","open":23.15,"high":23.63,"low":22.98,"close":23.19,"volume":56567,"rsi_14":66.95,"sma_20":23.81,"sma_60":24.57,"sma_120":22.61},{"date":"2025-02-04","open":23.19,"high":23.99,"low":23.19,"close":23.72,"volume":56569,"rsi_14":67.5,"sma_20":23.9,"sma_60":24.62,"sma_120":22.68},{"date":"2025-02-05","open":23.86,"high":24.4,"low":23.7,"close":24.39,"volume":72124,"rsi_14":68.94,"sma_20":24.02,"sma_60":24.62,"sma_120":22.74},{"date":"2025-02-06","open":24.46,"high":24.48,"low":23.87,"close":24.24,"volume":30364,"rsi_14":66.92,"sma_20":24.13,"sma_60":24.63,"sma_120":22.8},{"date":"2025-02-07","open":23.44,"high":24.32,"low":23.44,"close":23.88,"volume":40863,"rsi_14":62.63,"sma_20":24.24,"sma_60":24.62,"sma_120":22.85},{"date":"2025-02-10","open":23.89,"high":23.89,"low":23.28,"close":23.32,"volume":62145,"rsi_14":55.99,"sma_20":24.35,"sma_60":24.59,"sma_120":22.89},{"date":"2025-02-11","open":23.31,"high":23.84,"low":23.26,"close":23.76,"volume":73693,"rsi_14":61.61,"sma_20":24.47,"sma_60":24.58,"sma_120":22.94},{"date":"2025-02-12","open":23.55,"high":23.55,"low":22.89,"close":22.93,"volume":76098,"rsi_14":53.58,"sma_20":24.52,"sma_60":24.54,"sma_120":22.98},{"date":"2025-02-13","open":23.08,"high":23.58,"low":22.84,"close":23.37,"volume":58534,"rsi_14":53.88,"sma_20":24.57,"sma_60":24.51,"sma_120":23.03},{"date":"2025-02-14","open":23.54,"high":23.92,"low":23.28,"close":23.76,"volume":72517,"rsi_14":47.62,"sma_20":24.66,"sma_60":24.49,"sma_120":23.07},{"date":"2025-02-18","open":24.29,"high":24.29,"low":23.53,"close":23.93,"volume":56641,"rsi_14":54.8,"sma_20":24.75,"sma_60":24.48,"sma_120":23.11},{"date":"2025-02-19","open":23.6,"high":23.9,"low":23.19,"close":23.69,"volume":74095,"rsi_14":49.6,"sma_20":24.81,"sma_60":24.46,"sma_120":23.15},{"date":"2025-02-20","open":23.58,"high":24.03,"low":23.28,"close":23.55,"volume":44387,"rsi_14":46.92,"sma_20":24.88,"sma_60":24.45,"sma_120":23.18},{"date":"2025-02-21","open":23.75,"high":24.03,"low":23.26,"close":23.47,"volume":97352,"rsi_14":45.4,"sma_20":24.94,"sma_60":24.43,"sma_120":23.22},{"date":"2025-02-24","open":23.58,"high":23.76,"low":23.24,"close":23.29,"volume":122663,"rsi_14":48.86,"sma_20":24.96,"sma_60":24.4,"sma_120":23.25},{"date":"2025-02-25","open":23.7,"high":23.79,"low":23.2,"close":23.55,"volume":89304,"rsi_14":46.13,"sma_20":24.94,"sma_60":24.38,"sma_120":23.27},{"date":"2025-02-26","open":23.64,"high":23.86,"low":23.0,"close":23.09,"volume":56207,"rsi_14":34.36,"sma_20":24.92,"sma_60":24.35,"sma_120":23.3},{"date":"2025-02-27","open":23.05,"high":23.65,"low":23.0,"close":23.07,"volume":47561,"rsi_14":37.16,"sma_20":24.89,"sma_60":24.33,"sma_120":23.32},{"date":"2025-02-28","open":23.32,"high":23.44,"low":22.76,"close":23.16,"volume":79345,"rsi_14":41.56,"sma_20":24.85,"sma_60":24.32,"sma_120":23.35},{"date":"2025-03-03","open":23.61,"high":23.92,"low":22.93,"close":23.01,"volume":49271,"rsi_14":45.95,"sma_20":24.79,"sma_60":24.29,"sma_120":23.38},{"date":"2025-03-04","open":22.9,"high":23.09,"low":22.24,"close":22.56,"volume":103570,"rsi_14":34.56,"sma_20":24.75,"sma_60":24.27,"sma_120":23.41},{"date":"2025-03-05","open":22.62,"high":23.04,"low":22.33,"close":22.75,"volume":128689,"rsi_14":47.21,"sma_20":24.69,"sma_60":24.25,"sma_120":23.43},{"date":"2025-03-06","open":22.56,"high":23.47,"low":22.14,"close":22.24,"volume":57393,"rsi_14":32.95,"sma_20":24.56,"sma_60":24.22,"sma_120":23.46},{"date":"2025-03-07","open":22.62,"high":23.3,"low":22.05,"close":22.12,"volume":50569,"rsi_14":23.12,"sma_20":24.45,"sma_60":24.19,"sma_120":23.49},{"date":"2025-03-10","open":21.94,"high":22.5,"low":21.24,"close":21.31,"volume":97200,"rsi_14":14.43,"sma_20":24.31,"sma_60":24.16,"sma_120":23.51},{"date":"2025-03-11","open":21.31,"high":21.56,"low":20.92,"close":21.3,"volume":110340,"rsi_14":15.38,"sma_20":24.21,"sma_60":24.12,"sma_120":23.53},{"date":"2025-03-12","open":21.4,"high":21.51,"low":20.79,"close":21.32,"volume":72655,"rsi_14":16.52,"sma_20":24.08,"sma_60":24.07,"sma_120":23.54},{"date":"2025-03-13","open":21.28,"high":21.5,"low":21.13,"close":21.17,"volume":26121,"rsi_14":16.22,"sma_20":23.99,"sma_60":24.03,"sma_120":23.56},{"date":"2025-03-14","open":21.31,"high":21.9,"low":21.21,"close":21.5,"volume":34090,"rsi_14":24.66,"sma_20":23.89,"sma_60":24.0,"sma_120":23.57},{"date":"2025-03-17","open":21.34,"high":21.6,"low":21.16,"close":21.23,"volume":53237,"rsi_14":17.38,"sma_20":23.75,"sma_60":23.96,"sma_120":23.58},{"date":"2025-03-18","open":21.1,"high":21.28,"low":20.99,"close":21.28,"volume":72234,"rsi_14":21.15,"sma_20":23.62,"sma_60":23.92,"sma_120":23.6},{"date":"2025-03-19","open":21.27,"high":21.95,"low":21.25,"close":21.55,"volume":51258,"rsi_14":27.65,"sma_20":23.5,"sma_60":23.91,"sma_120":23.62},{"date":"2025-03-20","open":21.75,"high":21.95,"low":21.33,"close":21.33,"volume":38970,"rsi_14":24.19,"sma_20":23.39,"sma_60":23.9,"sma_120":23.64},{"date":"2025-03-21","open":21.14,"high":23.03,"low":20.92,"close":20.98,"volume":125258,"rsi_14":22.9,"sma_20":23.26,"sma_60":23.86,"sma_120":23.67},{"date":"2025-03-24","open":21.42,"high":22.08,"low":21.07,"close":21.69,"volume":61782,"rsi_14":38.97,"sma_20":23.17,"sma_60":23.85,"sma_120":23.69},{"date":"2025-03-25","open":21.72,"high":21.73,"low":21.04,"close":21.39,"volume":54925,"rsi_14":33.37,"sma_20":23.06,"sma_60":23.83,"sma_120":23.71},{"date":"2025-03-26","open":21.48,"high":21.52,"low":21.04,"close":21.32,"volume":36020,"rsi_14":37.47,"sma_20":22.96,"sma_60":23.8,"sma_120":23.74},{"date":"2025-03-27","open":21.32,"high":21.79,"low":21.21,"close":21.33,"volume":37984,"rsi_14":38.84,"sma_20":22.87,"sma_60":23.79,"sma_120":23.76},{"date":"2025-03-28","open":21.26,"high":21.75,"low":20.47,"close":20.87,"volume":73883,"rsi_14":43.13,"sma_20":22.75,"sma_60":23.76,"sma_120":23.78},{"date":"2025-03-31","open":20.67,"high":21.53,"low":20.66,"close":20.96,"volume":153674,"rsi_14":44.91,"sma_20":22.64,"sma_60":23.73,"sma_120":23.8},{"date":"2025-04-01","open":20.9,"high":20.9,"low":20.43,"close":20.8,"volume":48568,"rsi_14":42.48,"sma_20":22.55,"sma_60":23.71,"sma_120":23.81},{"date":"2025-04-02","open":20.56,"high":21.37,"low":20.51,"close":21.01,"volume":52686,"rsi_14":47.68,"sma_20":22.46,"sma_60":23.68,"sma_120":23.83},{"date":"2025-04-03","open":21.13,"high":21.18,"low":18.93,"close":18.94,"volume":64301,"rsi_14":25.55,"sma_20":22.29,"sma_60":23.62,"sma_120":23.83},{"date":"2025-04-04","open":18.35,"high":19.09,"low":18.18,"close":19.03,"volume":103378,"rsi_14":28.15,"sma_20":22.12,"sma_60":23.57,"sma_120":23.82},{"date":"2025-04-07","open":18.41,"high":20.56,"low":18.29,"close":19.44,"volume":131652,"rsi_14":33.07,"sma_20":22.03,"sma_60":23.53,"sma_120":23.81},{"date":"2025-04-08","open":19.87,"high":19.87,"low":18.85,"close":19.2,"volume":111113,"rsi_14":28.13,"sma_20":21.92,"sma_60":23.49,"sma_120":23.8},{"date":"2025-04-09","open":18.8,"high":20.37,"low":18.63,"close":19.92,"volume":107148,"rsi_14":37.98,"sma_20":21.84,"sma_60":23.46,"sma_120":23.79},{"date":"2025-04-10","open":19.67,"high":19.67,"low":18.42,"close":18.67,"volume":78913,"rsi_14":32.94,"sma_20":21.71,"sma_60":23.41,"sma_120":23.77},{"date":"2025-04-11","open":18.43,"high":19.12,"low":18.19,"close":18.86,"volume":68772,"rsi_14":27.51,"sma_20":21.57,"sma_60":23.34,"sma_120":23.74},{"date":"2025-04-14","open":18.76,"high":19.08,"low":18.3,"close":18.92,"volume":98637,"rsi_14":29.62,"sma_20":21.45,"sma_60":23.29,"sma_120":23.72},{"date":"2025-04-15","open":18.35,"high":19.59,"low":18.35,"close":19.49,"volume":66063,"rsi_14":36.03,"sma_20":21.36,"sma_60":23.24,"sma_120":23.72},{"date":"2025-04-16","open":19.35,"high":19.64,"low":19.07,"close":19.31,"volume":66700,"rsi_14":34.98,"sma_20":21.24,"sma_60":23.18,"sma_120":23.7},{"date":"2025-04-17","open":19.31,"high":19.49,"low":19.19,"close":19.27,"volume":96038,"rsi_14":37.35,"sma_20":21.13,"sma_60":23.13,"sma_120":23.69},{"date":"2025-04-21","open":19.02,"high":19.27,"low":18.68,"close":18.86,"volume":121881,"rsi_14":34.15,"sma_20":21.02,"sma_60":23.07,"sma_120":23.68},{"date":"2025-04-22","open":19.15,"high":19.81,"low":18.8,"close":19.72,"volume":128315,"rsi_14":42.6,"sma_20":20.91,"sma_60":23.02,"sma_120":23.67},{"date":"2025-04-23","open":20.86,"high":20.86,"low":19.59,"close":20.02,"volume":101314,"rsi_14":43.33,"sma_20":20.84,"sma_60":22.94,"sma_120":23.65},{"date":"2025-04-24","open":20.0,"high":20.13,"low":19.74,"close":19.98,"volume":93760,"rsi_14":59.61,"sma_20":20.77,"sma_60":22.89,"sma_120":23.64},{"date":"2025-04-25","open":19.75,"high":19.87,"low":19.38,"close":19.78,"volume":126841,"rsi_14":56.82,"sma_20":20.69,"sma_60":22.82,"sma_120":23.62},{"date":"2025-04-28","open":19.0,"high":20.01,"low":18.75,"close":19.92,"volume":100942,"rsi_14":54.55,"sma_20":20.64,"sma_60":22.75,"sma_120":23.61},{"date":"2025-04-29","open":19.79,"high":20.1,"low":19.22,"close":19.95,"volume":40304,"rsi_14":57.5,"sma_20":20.59,"sma_60":22.68,"sma_120":23.6},{"date":"2025-04-30","open":20.0,"high":20.52,"low":19.11,"close":19.49,"volume":73911,"rsi_14":45.49,"sma_20":20.52,"sma_60":22.61,"sma_120":23.59},{"date":"2025-05-01","open":19.33,"high":19.87,"low":19.24,"close":19.69,"volume":96932,"rsi_14":63.92,"sma_20":20.45,"sma_60":22.53,"sma_120":23.57},{"date":"2025-05-02","open":19.93,"high":20.36,"low":19.74,"close":20.29,"volume":53316,"rsi_14":67.52,"sma_20":20.52,"sma_60":22.46,"sma_120":23.54},{"date":"2025-05-05","open":20.05,"high":20.5,"low":20.05,"close":20.18,"volume":58398,"rsi_14":65.29,"sma_20":20.58,"sma_60":22.38,"sma_120":23.51},{"date":"2025-05-06","open":19.92,"high":20.29,"low":19.75,"close":20.1,"volume":56309,"rsi_14":58.33,"sma_20":20.61,"sma_60":22.32,"sma_120":23.47},{"date":"2025-05-07","open":20.16,"high":20.43,"low":19.98,"close":20.0,"volume":79971,"rsi_14":59.73,"sma_20":20.66,"sma_60":22.26,"sma_120":23.43},{"date":"2025-05-08","open":20.31,"high":20.52,"low":19.95,"close":20.34,"volume":70752,"rsi_14":61.42,"sma_20":20.67,"sma_60":22.2,"sma_120":23.39},{"date":"2025-05-09","open":20.49,"high":20.49,"low":20.01,"close":20.14,"volume":63401,"rsi_14":65.18,"sma_20":20.73,"sma_60":22.14,"sma_120":23.34},{"date":"2025-05-12","open":20.95,"high":21.77,"low":20.53,"close":20.57,"volume":130313,"rsi_14":60.19,"sma_20":20.81,"sma_60":22.09,"sma_120":23.3},{"date":"2025-05-13","open":20.62,"high":20.91,"low":20.24,"close":20.74,"volume":116671,"rsi_14":58.33,"sma_20":20.89,"sma_60":22.03,"sma_120":23.26},{"date":"2025-05-14","open":20.67,"high":21.24,"low":20.63,"close":20.74,"volume":90100,"rsi_14":59.12,"sma_20":20.94,"sma_60":21.97,"sma_120":23.22},{"date":"2025-05-15","open":20.76,"high":21.38,"low":20.46,"close":20.98,"volume":76384,"rsi_14":66.67,"sma_20":21.02,"sma_60":21.92,"sma_120":23.19},{"date":"2025-05-16","open":20.94,"high":20.96,"low":20.59,"close":20.75,"volume":75355,"rsi_14":60.06,"sma_20":21.08,"sma_60":21.87,"sma_120":23.16},{"date":"2025-05-19","open":20.49,"high":20.58,"low":20.17,"close":20.58,"volume":55228,"rsi_14":56.35,"sma_20":21.16,"sma_60":21.81,"sma_120":23.12},{"date":"2025-05-20","open":20.51,"high":20.72,"low":20.44,"close":20.59,"volume":39193,"rsi_14":66.3,"sma_20":21.19,"sma_60":21.76,"sma_120":23.08},{"date":"2025-05-21","open":20.41,"high":20.77,"low":19.97,"close":20.12,"volume":78115,"rsi_14":53.29,"sma_20":21.19,"sma_60":21.7,"sma_120":23.04},{"date":"2025-05-22","open":19.97,"high":20.26,"low":19.7,"close":19.91,"volume":75249,"rsi_14":37.64,"sma_20":21.17,"sma_60":21.64,"sma_120":22.99},{"date":"2025-05-23","open":19.49,"high":20.7,"low":19.47,"close":19.69,"volume":71561,"rsi_14":36.0,"sma_20":21.15,"sma_60":21.57,"sma_120":22.95},{"date":"2025-05-27","open":19.84,"high":20.94,"low":19.69,"close":20.38,"volume":74068,"rsi_14":50.59,"sma_20":21.16,"sma_60":21.52,"sma_120":22.92},{"date":"2025-05-28","open":20.38,"high":21.54,"low":19.87,"close":20.02,"volume":140956,"rsi_14":46.85,"sma_20":21.16,"sma_60":21.46,"sma_120":22.88},{"date":"2025-05-29","open":20.05,"high":20.17,"low":19.82,"close":20.05,"volume":88888,"rsi_14":45.81,"sma_20":21.17,"sma_60":21.41,"sma_120":22.84},{"date":"2025-05-30","open":19.96,"high":20.57,"low":19.96,"close":20.49,"volume":107166,"rsi_14":54.71,"sma_20":21.2,"sma_60":21.37,"sma_120":22.81},{"date":"2025-06-02","open":20.39,"high":20.8,"low":19.97,"close":20.55,"volume":214170,"rsi_14":49.71,"sma_20":21.2,"sma_60":21.34,"sma_120":22.78},{"date":"2025-06-03","open":20.53,"high":21.04,"low":20.52,"close":21.01,"volume":128256,"rsi_14":53.74,"sma_20":21.23,"sma_60":21.31,"sma_120":22.75},{"date":"2025-06-04","open":21.0,"high":21.12,"low":20.74,"close":20.84,"volume":101846,"rsi_14":51.41,"sma_20":21.26,"sma_60":21.3,"sma_120":22.73},{"date":"2025-06-05","open":20.82,"high":21.04,"low":20.53,"close":20.67,"volume":170179,"rsi_14":45.83,"sma_20":21.28,"sma_60":21.28,"sma_120":22.7},{"date":"2025-06-06","open":21.03,"high":21.53,"low":21.02,"close":21.48,"volume":104544,"rsi_14":58.52,"sma_20":21.34,"sma_60":21.28,"sma_120":22.68},{"date":"2025-06-09","open":21.62,"high":21.94,"low":21.46,"close":21.93,"volume":94659,"rsi_14":64.77,"sma_20":21.43,"sma_60":21.29,"sma_120":22.66},{"date":"2025-06-10","open":21.98,"high":22.25,"low":21.9,"close":22.21,"volume":117615,"rsi_14":66.73,"sma_20":21.52,"sma_60":21.3,"sma_120":22.65},{"date":"2025-06-11","open":22.32,"high":22.63,"low":21.71,"close":21.98,"volume":208635,"rsi_14":70.38,"sma_20":21.58,"sma_60":21.31,"sma_120":22.63},{"date":"2025-06-12","open":21.82,"high":22.18,"low":21.44,"close":21.62,"volume":147881,"rsi_14":68.09,"sma_20":21.63,"sma_60":21.31,"sma_120":22.61},{"date":"2025-06-13","open":21.43,"high":23.07,"low":20.97,"close":21.01,"volume":105347,"rsi_14":62.97,"sma_20":21.63,"sma_60":21.3,"sma_120":22.6},{"date":"2025-06-16","open":21.18,"high":22.19,"low":20.69,"close":20.84,"volume":98208,"rsi_14":55.02,"sma_20":21.64,"sma_60":21.28,"sma_120":22.59},{"date":"2025-06-17","open":20.66,"high":20.88,"low":20.39,"close":20.68,"volume":85608,"rsi_14":57.42,"sma_20":21.64,"sma_60":21.27,"sma_120":22.57},{"date":"2025-06-18","open":20.67,"high":20.98,"low":20.54,"close":20.67,"volume":53797,"rsi_14":57.02,"sma_20":21.65,"sma_60":21.25,"sma_120":22.55},{"date":"2025-06-20","open":20.83,"high":21.29,"low":20.46,"close":20.49,"volume":103733,"rsi_14":50.12,"sma_20":21.66,"sma_60":21.23,"sma_120":22.53},{"date":"2025-06-23","open":20.47,"high":21.26,"low":20.44,"close":21.23,"volume":90137,"rsi_14":57.03,"sma_20":21.73,"sma_60":21.23,"sma_120":22.51},{"date":"2025-06-24","open":21.24,"high":21.69,"low":21.24,"close":21.46,"volume":54176,"rsi_14":54.85,"sma_20":21.83,"sma_60":21.22,"sma_120":22.5},{"date":"2025-06-25","open":21.47,"high":21.48,"low":21.21,"close":21.36,"volume":45647,"rsi_14":55.79,"sma_20":21.88,"sma_60":21.23,"sma_120":22.49},{"date":"2025-06-26","open":21.34,"high":21.87,"low":21.34,"close":21.82,"volume":45074,"rsi_14":62.1,"sma_20":21.97,"sma_60":21.24,"sma_120":22.48},{"date":"2025-06-27","open":21.84,"high":22.03,"low":21.61,"close":21.82,"volume":533523,"rsi_14":54.26,"sma_20":22.06,"sma_60":21.25,"sma_120":22.48},{"date":"2025-06-30","open":21.86,"high":22.17,"low":21.8,"close":21.96,"volume":173251,"rsi_14":50.4,"sma_20":22.14,"sma_60":21.26,"sma_120":22.47},{"date":"2025-07-01","open":21.83,"high":23.15,"low":21.67,"close":23.12,"volume":179526,"rsi_14":60.08,"sma_20":22.27,"sma_60":21.33,"sma_120":22.48},{"date":"2025-07-02","open":23.42,"high":24.42,"low":23.36,"close":24.41,"volume":310234,"rsi_14":71.65,"sma_20":22.45,"sma_60":21.42,"sma_120":22.5},{"date":"2025-07-03","open":24.64,"high":25.0,"low":24.58,"close":24.71,"volume":128459,"rsi_14":77.91,"sma_20":22.65,"sma_60":21.51,"sma_120":22.52},{"date":"2025-07-07","open":24.52,"high":24.87,"low":24.26,"close":24.39,"volume":88330,"rsi_14":82.2,"sma_20":22.84,"sma_60":21.59,"sma_120":22.54},{"date":"2025-07-08","open":24.55,"high":24.81,"low":24.4,"close":24.67,"volume":75246,"rsi_14":85.79,"sma_20":23.01,"sma_60":21.67,"sma_120":22.57},{"date":"2025-07-09","open":24.82,"high":24.93,"low":24.39,"close":24.75,"volume":104935,"rsi_14":88.69,"sma_20":23.16,"sma_60":21.77,"sma_120":22.59},{"date":"2025-07-10","open":24.75,"high":24.95,"low":24.44,"close":24.83,"volume":42646,"rsi_14":89.01,"sma_20":23.29,"sma_60":21.87,"sma_120":22.61},{"date":"2025-07-11","open":24.66,"high":24.66,"low":24.24,"close":24.35,"volume":70179,"rsi_14":84.16,"sma_20":23.41,"sma_60":21.96,"sma_120":22.63},{"date":"2025-07-14","open":24.34,"high":24.78,"low":24.32,"close":24.76,"volume":70333,"rsi_14":83.21,"sma_20":23.58,"sma_60":22.05,"sma_120":22.64},{"date":"2025-07-15","open":24.84,"high":24.88,"low":24.09,"close":24.14,"volume":102960,"rsi_14":73.45,"sma_20":23.74,"sma_60":22.13,"sma_120":22.66},{"date":"2025-07-16","open":24.31,"high":24.34,"low":23.62,"close":24.14,"volume":80720,"rsi_14":74.7,"sma_20":23.91,"sma_60":22.21,"sma_120":22.67},{"date":"2025-07-17","open":24.12,"high":24.84,"low":24.12,"close":24.35,"volume":74954,"rsi_14":73.52,"sma_20":24.1,"sma_60":22.3,"sma_120":22.69},{"date":"2025-07-18","open":24.54,"high":24.54,"low":23.94,"close":23.94,"volume":60254,"rsi_14":68.27,"sma_20":24.27,"sma_60":22.37,"sma_120":22.69},{"date":"2025-07-21","open":24.0,"high":24.39,"low":23.83,"close":23.91,"volume":47049,"rsi_14":67.17,"sma_20":24.45,"sma_60":22.43,"sma_120":22.69},{"date":"2025-07-22","open":23.97,"high":24.41,"low":23.76,"close":23.76,"volume":67219,"rsi_14":56.91,"sma_20":24.58,"sma_60":22.5,"sma_120":22.69},{"date":"2025-07-23","open":23.96,"high":23.96,"low":23.47,"close":23.61,"volume":38621,"rsi_14":38.69,"sma_20":24.7,"sma_60":22.56,"sma_120":22.69},{"date":"2025-07-24","open":23.47,"high":23.47,"low":22.95,"close":23.08,"volume":67139,"rsi_14":28.39,"sma_20":24.78,"sma_60":22.61,"sma_120":22.68},{"date":"2025-07-25","open":23.05,"high":23.46,"low":22.57,"close":22.86,"volume":106524,"rsi_14":29.13,"sma_20":24.84,"sma_60":22.65,"sma_120":22.67},{"date":"2025-07-28","open":23.26,"high":23.55,"low":22.11,"close":22.72,"volume":118138,"rsi_14":22.4,"sma_20":24.89,"sma_60":22.71,"sma_120":22.66},{"date":"2025-07-29","open":22.82,"high":22.89,"low":21.96,"close":22.05,"volume":138906,"rsi_14":17.98,"sma_20":24.9,"sma_60":22.75,"sma_120":22.64},{"date":"2025-07-30","open":22.15,"high":22.37,"low":21.39,"close":21.62,"volume":109159,"rsi_14":14.67,"sma_20":24.83,"sma_60":22.77,"sma_120":22.61},{"date":"2025-07-31","open":21.55,"high":22.62,"low":21.25,"close":21.58,"volume":391596,"rsi_14":16.33,"sma_20":24.7,"sma_60":22.79,"sma_120":22.59},{"date":"2025-08-01","open":21.37,"high":21.44,"low":20.92,"close":21.17,"volume":127423,"rsi_14":5.53,"sma_20":24.52,"sma_60":22.81,"sma_120":22.56},{"date":"2025-08-04","open":21.15,"high":21.41,"low":21.0,"close":21.22,"volume":76937,"rsi_14":8.26,"sma_20":24.37,"sma_60":22.83,"sma_120":22.55},{"date":"2025-08-05","open":21.26,"high":21.43,"low":20.82,"close":21.23,"volume":116132,"rsi_14":8.53,"sma_20":24.2,"sma_60":22.85,"sma_120":22.52},{"date":"2025-08-06","open":21.24,"high":21.99,"low":21.04,"close":21.29,"volume":100894,"rsi_14":4.01,"sma_20":24.03,"sma_60":22.87,"sma_120":22.51},{"date":"2025-08-07","open":21.42,"high":21.46,"low":20.99,"close":21.07,"volume":90725,"rsi_14":3.95,"sma_20":23.83,"sma_60":22.88,"sma_120":22.49},{"date":"2025-08-08","open":21.22,"high":21.49,"low":20.98,"close":21.38,"volume":68614,"rsi_14":12.57,"sma_20":23.67,"sma_60":22.89,"sma_120":22.46},{"date":"2025-08-11","open":21.4,"high":21.65,"low":21.19,"close":21.6,"volume":54235,"rsi_14":18.58,"sma_20":23.51,"sma_60":22.91,"sma_120":22.44},{"date":"2025-08-12","open":21.79,"high":22.29,"low":21.72,"close":22.16,"volume":91817,"rsi_14":30.88,"sma_20":23.4,"sma_60":22.93,"sma_120":22.42},{"date":"2025-08-13","open":22.37,"high":22.69,"low":22.22,"close":22.55,"volume":71372,"rsi_14":42.24,"sma_20":23.32,"sma_60":22.96,"sma_120":22.41},{"date":"2025-08-14","open":22.28,"high":23.46,"low":22.03,"close":22.39,"volume":80749,"rsi_14":43.01,"sma_20":23.21,"sma_60":22.99,"sma_120":22.4},{"date":"2025-08-15","open":22.46,"high":22.46,"low":21.79,"close":21.86,"volume":78391,"rsi_14":38.88,"sma_20":23.1,"sma_60":23.01,"sma_120":22.38},{"date":"2025-08-18","open":21.72,"high":21.99,"low":21.72,"close":21.99,"volume":34466,"rsi_14":45.78,"sma_20":23.0,"sma_60":23.04,"sma_120":22.37},{"date":"2025-08-19","open":22.02,"high":22.16,"low":21.92,"close":22.06,"volume":83355,"rsi_14":52.82,"sma_20":22.91,"sma_60":23.07,"sma_120":22.36},{"date":"2025-08-20","open":22.14,"high":22.37,"low":21.88,"close":22.22,"volume":259698,"rsi_14":55.62,"sma_20":22.83,"sma_60":23.12,"sma_120":22.34},{"date":"2025-08-21","open":22.08,"high":22.24,"low":21.99,"close":22.09,"volume":38070,"rsi_14":60.51,"sma_20":22.78,"sma_60":23.15,"sma_120":22.33},{"date":"2025-08-22","open":22.23,"high":23.49,"low":22.06,"close":23.36,"volume":143827,"rsi_14":71.32,"sma_20":22.8,"sma_60":23.2,"sma_120":22.33},{"date":"2025-08-25","open":23.25,"high":23.35,"low":23.09,"close":23.13,"volume":61881,"rsi_14":67.73,"sma_20":22.82,"sma_60":23.26,"sma_120":22.34},{"date":"2025-08-26","open":23.12,"high":23.61,"low":23.02,"close":23.5,"volume":49148,"rsi_14":69.73,"sma_20":22.88,"sma_60":23.31,"sma_120":22.34},{"date":"2025-08-27","open":23.45,"high":23.86,"low":23.45,"close":23.7,"volume":53397,"rsi_14":77.86,"sma_20":22.98,"sma_60":23.36,"sma_120":22.35},{"date":"2025-08-28","open":23.91,"high":23.91,"low":23.42,"close":23.59,"volume":65858,"rsi_14":74.36,"sma_20":23.07,"sma_60":23.4,"sma_120":22.36},{"date":"2025-08-29","open":23.64,"high":23.82,"low":23.47,"close":23.64,"volume":40491,"rsi_14":73.4,"sma_20":23.19,"sma_60":23.45,"sma_120":22.38},{"date":"2025-09-02","open":23.5,"high":23.61,"low":23.17,"close":23.37,"volume":144711,"rsi_14":64.89,"sma_20":23.28,"sma_60":23.5,"sma_120":22.39},{"date":"2025-09-03","open":23.31,"high":23.59,"low":22.98,"close":23.26,"volume":83311,"rsi_14":59.37,"sma_20":23.38,"sma_60":23.53,"sma_120":22.41},{"date":"2025-09-04","open":23.35,"high":24.0,"low":23.28,"close":23.95,"volume":56867,"rsi_14":67.96,"sma_20":23.5,"sma_60":23.56,"sma_120":22.43},{"date":"2025-09-05","open":24.0,"high":24.12,"low":23.66,"close":23.88,"volume":115564,"rsi_14":76.05,"sma_20":23.65,"sma_60":23.59,"sma_120":22.45},{"date":"2025-09-08","open":23.89,"high":24.23,"low":23.76,"close":24.2,"volume":67483,"rsi_14":77.19,"sma_20":23.79,"sma_60":23.63,"sma_120":22.47},{"date":"2025-09-09","open":24.24,"high":24.31,"low":23.9,"close":24.2,"volume":78638,"rsi_14":76.75,"sma_20":23.93,"sma_60":23.67,"sma_120":22.49},{"date":"2025-09-10","open":24.2,"high":24.52,"low":23.86,"close":23.87,"volume":70160,"rsi_14":69.7,"sma_20":24.02,"sma_60":23.72,"sma_120":22.51},{"date":"2025-09-11","open":23.92,"high":24.15,"low":23.8,"close":24.11,"volume":47334,"rsi_14":73.51,"sma_20":24.1,"sma_60":23.78,"sma_120":22.53},{"date":"2025-09-12","open":23.99,"high":24.08,"low":23.8,"close":23.81,"volume":33870,"rsi_14":56.69,"sma_20":24.17,"sma_60":23.83,"sma_120":22.55},{"date":"2025-09-15","open":23.93,"high":23.93,"low":23.43,"close":23.48,"volume":28808,"rsi_14":55.08,"sma_20":24.26,"sma_60":23.88,"sma_120":22.56},{"date":"2025-09-16","open":23.42,"high":23.62,"low":23.13,"close":23.47,"volume":41738,"rsi_14":49.53,"sma_20":24.33,"sma_60":23.93,"sma_120":22.58},{"date":"2025-09-17","open":23.62,"high":24.25,"low":23.49,"close":23.59,"volume":64592,"rsi_14":48.05,"sma_20":24.41,"sma_60":23.97,"sma_120":22.6},{"date":"2025-09-18","open":23.86,"high":24.57,"low":23.83,"close":24.52,"volume":63242,"rsi_14":62.34,"sma_20":24.53,"sma_60":24.02,"sma_120":22.62},{"date":"2025-09-19","open":24.51,"high":24.51,"low":23.79,"close":23.9,"volume":270847,"rsi_14":52.99,"sma_20":24.63,"sma_60":24.06,"sma_120":22.65},{"date":"2025-09-22","open":23.75,"high":24.04,"low":23.55,"close":23.94,"volume":83342,"rsi_14":56.91,"sma_20":24.66,"sma_60":24.1,"sma_120":22.67},{"date":"2025-09-23","open":24.17,"high":24.23,"low":23.61,"close":23.68,"volume":46802,"rsi_14":54.98,"sma_20":24.68,"sma_60":24.13,"sma_120":22.69},{"date":"2025-09-24","open":23.73,"high":23.89,"low":23.52,"close":23.59,"volume":39145,"rsi_14":45.0,"sma_20":24.69,"sma_60":24.16,"sma_120":22.71},{"date":"2025-09-25","open":23.51,"high":23.65,"low":23.36,"close":23.61,"volume":84047,"rsi_14":46.13,"sma_20":24.68,"sma_60":24.17,"sma_120":22.75},{"date":"2025-09-26","open":23.61,"high":24.0,"low":23.61,"close":23.93,"volume":98933,"rsi_14":46.28,"sma_20":24.7,"sma_60":24.16,"sma_120":22.79},{"date":"2025-09-29","open":23.99,"high":23.99,"low":23.35,"close":23.41,"volume":55389,"rsi_14":40.47,"sma_20":24.69,"sma_60":24.13,"sma_120":22.82},{"date":"2025-09-30","open":23.36,"high":23.94,"low":23.16,"close":23.39,"volume":63423,"rsi_14":43.83,"sma_20":24.69,"sma_60":24.11,"sma_120":22.85},{"date":"2025-10-01","open":23.23,"high":23.35,"low":22.83,"close":23.24,"volume":60670,"rsi_14":38.4,"sma_20":24.69,"sma_60":24.09,"sma_120":22.88},{"date":"2025-10-02","open":23.22,"high":23.53,"low":22.74,"close":22.82,"volume":53653,"rsi_14":37.25,"sma_20":24.63,"sma_60":24.05,"sma_120":22.91},{"date":"2025-10-03","open":22.97,"high":23.27,"low":22.89,"close":22.95,"volume":55757,"rsi_14":42.74,"sma_20":24.58,"sma_60":24.02,"sma_120":22.95},{"date":"2025-10-06","open":23.17,"high":23.66,"low":22.95,"close":23.47,"volume":129484,"rsi_14":50.0,"sma_20":24.55,"sma_60":24.0,"sma_120":22.98},{"date":"2025-10-07","open":23.47,"high":23.73,"low":23.2,"close":23.23,"volume":109277,"rsi_14":45.84,"sma_20":24.49,"sma_60":23.98,"sma_120":23.01},{"date":"2025-10-08","open":23.41,"high":23.41,"low":23.03,"close":23.14,"volume":54981,"rsi_14":29.97,"sma_20":24.46,"sma_60":23.96,"sma_120":23.04},{"date":"2025-10-09","open":23.08,"high":23.17,"low":22.77,"close":22.89,"volume":50679,"rsi_14":33.54,"sma_20":24.39,"sma_60":23.94,"sma_120":23.07},{"date":"2025-10-10","open":23.03,"high":23.22,"low":22.05,"close":22.05,"volume":84715,"rsi_14":25.62,"sma_20":24.3,"sma_60":23.9,"sma_120":23.1},{"date":"2025-10-13","open":22.35,"high":22.37,"low":22.07,"close":22.3,"volume":35598,"rsi_14":32.17,"sma_20":24.24,"sma_60":23.87,"sma_120":23.12},{"date":"2025-10-14","open":22.19,"high":23.52,"low":22.07,"close":23.32,"volume":63359,"rsi_14":47.18,"sma_20":24.23,"sma_60":23.86,"sma_120":23.14},{"date":"2025-10-15","open":23.48,"high":23.53,"low":22.9,"close":23.04,"volume":43386,"rsi_14":44.36,"sma_20":24.21,"sma_60":23.84,"sma_120":23.17},{"date":"2025-10-16","open":22.95,"high":22.95,"low":21.68,"close":21.87,"volume":78549,"rsi_14":32.46,"sma_20":24.07,"sma_60":23.81,"sma_120":23.18},{"date":"2025-10-17","open":22.05,"high":22.16,"low":21.86,"close":21.88,"volume":51660,"rsi_14":35.73,"sma_20":23.96,"sma_60":23.79,"sma_120":23.2},{"date":"2025-10-20","open":21.9,"high":22.51,"low":21.9,"close":22.45,"volume":34740,"rsi_14":42.02,"sma_20":23.89,"sma_60":23.78,"sma_120":23.22},{"date":"2025-10-21","open":22.4,"high":22.73,"low":22.3,"close":22.66,"volume":33930,"rsi_14":45.16,"sma_20":23.83,"sma_60":23.78,"sma_120":23.24},{"date":"2025-10-22","open":22.61,"high":23.07,"low":22.6,"close":22.82,"volume":28520,"rsi_14":49.92,"sma_20":23.79,"sma_60":23.79,"sma_120":23.27},{"date":"2025-10-23","open":22.71,"high":22.84,"low":22.55,"close":22.63,"volume":24383,"rsi_14":47.25,"sma_20":23.74,"sma_60":23.8,"sma_120":23.29},{"date":"2025-10-24","open":22.92,"high":23.63,"low":22.92,"close":23.58,"volume":57938,"rsi_14":50.86,"sma_20":23.72,"sma_60":23.83,"sma_120":23.31},{"date":"2025-10-27","open":24.14,"high":25.36,"low":23.78,"close":24.72,"volume":157610,"rsi_14":60.52,"sma_20":23.79,"sma_60":23.89,"sma_120":23.35},{"date":"2025-10-28","open":24.78,"high":25.35,"low":24.21,"close":25.07,"volume":125070,"rsi_14":63.09,"sma_20":23.88,"sma_60":23.95,"sma_120":23.39},{"date":"2025-10-29","open":25.09,"high":25.41,"low":24.73,"close":24.96,"volume":107541,"rsi_14":64.35,"sma_20":23.97,"sma_60":24.01,"sma_120":23.43},{"date":"2025-10-30","open":24.93,"high":25.37,"low":24.93,"close":25.32,"volume":76500,"rsi_14":74.25,"sma_20":24.1,"sma_60":24.08,"sma_120":23.48},{"date":"2025-10-31","open":25.17,"high":25.23,"low":24.6,"close":24.81,"volume":52272,"rsi_14":67.91,"sma_20":24.19,"sma_60":24.14,"sma_120":23.51},{"date":"2025-11-03","open":24.83,"high":25.02,"low":24.52,"close":24.74,"volume":44518,"rsi_14":61.78,"sma_20":24.26,"sma_60":24.2,"sma_120":23.55},{"date":"2025-11-04","open":24.57,"high":25.2,"low":24.52,"close":25.1,"volume":109077,"rsi_14":66.82,"sma_20":24.36,"sma_60":24.26,"sma_120":23.58},{"date":"2025-11-05","open":25.07,"high":25.49,"low":25.05,"close":25.37,"volume":41870,"rsi_14":83.43,"sma_20":24.47,"sma_60":24.32,"sma_120":23.62},{"date":"2025-11-06","open":25.35,"high":25.48,"low":24.89,"close":24.91,"volume":35679,"rsi_14":73.5,"sma_20":24.57,"sma_60":24.35,"sma_120":23.65},{"date":"2025-11-07","open":25.01,"high":25.68,"low":24.76,"close":25.67,"volume":144705,"rsi_14":74.33,"sma_20":24.74,"sma_60":24.41,"sma_120":23.7},{"date":"2025-11-10","open":25.74,"high":25.9,"low":25.23,"close":25.33,"volume":41233,"rsi_14":69.44,"sma_20":24.88,"sma_60":24.46,"sma_120":23.73},{"date":"2025-11-11","open":25.36,"high":25.73,"low":24.94,"close":25.38,"volume":44186,"rsi_14":68.92,"sma_20":24.98,"sma_60":24.52,"sma_120":23.78},{"date":"2025-11-12","open":25.36,"high":25.98,"low":25.3,"close":25.35,"volume":35359,"rsi_14":70.69,"sma_20":25.09,"sma_60":24.57,"sma_120":23.82},{"date":"2025-11-13","open":25.3,"high":25.76,"low":25.24,"close":25.38,"volume":60676,"rsi_14":65.4,"sma_20":25.26,"sma_60":24.62,"sma_120":23.87},{"date":"2025-11-14","open":25.34,"high":25.48,"low":24.92,"close":25.3,"volume":39742,"rsi_14":54.22,"sma_20":25.42,"sma_60":24.67,"sma_120":23.91},{"date":"2025-11-17","open":25.22,"high":25.43,"low":24.54,"close":24.66,"volume":59810,"rsi_14":42.47,"sma_20":25.52,"sma_60":24.69,"sma_120":23.95},{"date":"2025-11-18","open":24.56,"high":24.74,"low":24.32,"close":24.33,"volume":52417,"rsi_14":40.38,"sma_20":25.6,"sma_60":24.71,"sma_120":23.98},{"date":"2025-11-19","open":24.32,"high":24.83,"low":23.87,"close":24.42,"volume":91359,"rsi_14":36.59,"sma_20":25.67,"sma_60":24.72,"sma_120":24.01},{"date":"2025-11-20","open":24.77,"high":25.44,"low":24.53,"close":24.73,"volume":116278,"rsi_14":46.0,"sma_20":25.77,"sma_60":24.73,"sma_120":24.05},{"date":"2025-11-21","open":24.73,"high":25.9,"low":24.61,"close":25.66,"volume":95396,"rsi_14":56.8,"sma_20":25.86,"sma_60":24.76,"sma_120":24.08},{"date":"2025-11-24","open":25.6,"high":25.77,"low":25.29,"close":25.67,"volume":56506,"rsi_14":53.6,"sma_20":25.9,"sma_60":24.79,"sma_120":24.12},{"date":"2025-11-25","open":25.76,"high":26.52,"low":25.76,"close":26.29,"volume":107325,"rsi_14":56.8,"sma_20":25.95,"sma_60":24.84,"sma_120":24.17},{"date":"2025-11-26","open":26.18,"high":26.59,"low":26.13,"close":26.32,"volume":173285,"rsi_14":66.59,"sma_20":26.0,"sma_60":24.89,"sma_120":24.21},{"date":"2025-11-28","open":26.28,"high":26.53,"low":25.97,"close":26.32,"volume":76989,"rsi_14":59.27,"sma_20":26.04,"sma_60":24.92,"sma_120":24.24},{"date":"2025-12-01","open":26.13,"high":26.73,"low":26.07,"close":26.31,"volume":71758,"rsi_14":65.38,"sma_20":26.11,"sma_60":24.96,"sma_120":24.28},{"date":"2025-12-02","open":26.42,"high":26.42,"low":25.92,"close":25.97,"volume":65394,"rsi_14":58.45,"sma_20":26.16,"sma_60":24.99,"sma_120":24.31},{"date":"2025-12-03","open":26.16,"high":26.39,"low":26.13,"close":26.34,"volume":103570,"rsi_14":62.95,"sma_20":26.21,"sma_60":25.02,"sma_120":24.35},{"date":"2025-12-04","open":26.3,"high":26.45,"low":26.2,"close":26.31,"volume":52899,"rsi_14":62.18,"sma_20":26.24,"sma_60":25.06,"sma_120":24.39},{"date":"2025-12-05","open":26.29,"high":26.37,"low":25.93,"close":26.02,"volume":42952,"rsi_14":58.86,"sma_20":26.3,"sma_60":25.09,"sma_120":24.43},{"date":"2025-12-08","open":26.02,"high":26.44,"low":25.98,"close":26.01,"volume":65653,"rsi_14":69.88,"sma_20":26.32,"sma_60":25.12,"sma_120":24.47},{"date":"2025-12-09","open":26.01,"high":26.29,"low":25.8,"close":25.97,"volume":93764,"rsi_14":76.5,"sma_20":26.35,"sma_60":25.16,"sma_120":24.52},{"date":"2025-12-10","open":25.96,"high":27.31,"low":25.96,"close":27.16,"volume":299739,"rsi_14":82.71,"sma_20":26.44,"sma_60":25.22,"sma_120":24.57},{"date":"2025-12-11","open":27.08,"high":27.71,"low":26.47,"close":26.78,"volume":102303,"rsi_14":74.12,"sma_20":26.52,"sma_60":25.27,"sma_120":24.62},{"date":"2025-12-12","open":26.92,"high":27.15,"low":26.52,"close":27.15,"volume":92183,"rsi_14":70.21,"sma_20":26.61,"sma_60":25.31,"sma_120":24.67},{"date":"2025-12-15","open":27.3,"high":27.45,"low":26.87,"close":27.06,"volume":62907,"rsi_14":68.25,"sma_20":26.7,"sma_60":25.36,"sma_120":24.71},{"date":"2025-12-16","open":27.23,"high":27.37,"low":27.0,"close":27.08,"volume":72475,"rsi_14":62.35,"sma_20":26.82,"sma_60":25.41,"sma_120":24.75},{"date":"2025-12-17","open":27.07,"high":27.51,"low":26.4,"close":26.92,"volume":72897,"rsi_14":59.09,"sma_20":26.95,"sma_60":25.46,"sma_120":24.8},{"date":"2025-12-18","open":27.1,"high":27.49,"low":26.69,"close":27.19,"volume":77078,"rsi_14":62.14,"sma_20":27.1,"sma_60":25.52,"sma_120":24.84},{"date":"2025-12-19","open":27.07,"high":27.26,"low":26.24,"close":26.41,"volume":131770,"rsi_14":51.23,"sma_20":27.18,"sma_60":25.56,"sma_120":24.86},{"date":"2025-12-22","open":26.48,"high":27.17,"low":26.16,"close":26.2,"volume":99613,"rsi_14":52.76,"sma_20":27.21,"sma_60":25.6,"sma_120":24.88},{"date":"2025-12-23","open":26.18,"high":26.8,"low":25.85,"close":25.88,"volume":68000,"rsi_14":44.52,"sma_20":27.22,"sma_60":25.64,"sma_120":24.88},{"date":"2025-12-24","open":25.87,"high":26.16,"low":25.79,"close":25.9,"volume":89753,"rsi_14":45.09,"sma_20":27.2,"sma_60":25.68,"sma_120":24.9},{"date":"2025-12-26","open":25.96,"high":26.64,"low":25.74,"close":25.87,"volume":43431,"rsi_14":48.13,"sma_20":27.18,"sma_60":25.72,"sma_120":24.9},{"date":"2025-12-29","open":25.83,"high":25.88,"low":25.51,"close":25.68,"volume":98811,"rsi_14":46.06,"sma_20":27.15,"sma_60":25.76,"sma_120":24.91},{"date":"2025-12-30","open":25.68,"high":25.83,"low":25.1,"close":25.66,"volume":53114,"rsi_14":46.23,"sma_20":27.11,"sma_60":25.8,"sma_120":24.91},{"date":"2025-12-31","open":25.79,"high":25.79,"low":25.22,"close":25.3,"volume":71190,"rsi_14":21.15,"sma_20":27.08,"sma_60":25.83,"sma_120":24.92},{"date":"2026-01-02","open":25.44,"high":25.72,"low":24.91,"close":25.09,"volume":62017,"rsi_14":22.29,"sma_20":27.01,"sma_60":25.86,"sma_120":24.92},{"date":"2026-01-05","open":25.04,"high":26.17,"low":25.04,"close":25.65,"volume":147552,"rsi_14":26.73,"sma_20":26.98,"sma_60":25.9,"sma_120":24.93},{"date":"2026-01-06","open":25.53,"high":25.61,"low":25.25,"close":25.56,"volume":59395,"rsi_14":26.81,"sma_20":26.96,"sma_60":25.94,"sma_120":24.94},{"date":"2026-01-07","open":25.54,"high":25.54,"low":25.06,"close":25.3,"volume":65953,"rsi_14":24.37,"sma_20":26.92,"sma_60":25.99,"sma_120":24.94},{"date":"2026-01-08","open":25.11,"high":26.18,"low":25.11,"close":25.73,"volume":157035,"rsi_14":34.2,"sma_20":26.91,"sma_60":26.05,"sma_120":24.96},{"date":"2026-01-09","open":25.65,"high":26.17,"low":25.28,"close":25.32,"volume":78689,"rsi_14":26.0,"sma_20":26.81,"sma_60":26.08,"sma_120":24.97},{"date":"2026-01-12","open":25.11,"high":25.47,"low":25.01,"close":25.14,"volume":84643,"rsi_14":30.68,"sma_20":26.73,"sma_60":26.11,"sma_120":24.98},{"date":"2026-01-13","open":25.14,"high":25.96,"low":24.82,"close":25.1,"volume":109893,"rsi_14":32.4,"sma_20":26.62,"sma_60":26.16,"sma_120":24.99},{"date":"2026-01-14","open":24.92,"high":25.77,"low":24.92,"close":25.64,"volume":140176,"rsi_14":46.36,"sma_20":26.55,"sma_60":26.22,"sma_120":25.01},{"date":"2026-01-15","open":25.64,"high":26.46,"low":25.09,"close":26.18,"volume":216030,"rsi_14":53.65,"sma_20":26.5,"sma_60":26.28,"sma_120":25.03},{"date":"2026-01-16","open":26.08,"high":26.4,"low":25.95,"close":26.07,"volume":76886,"rsi_14":52.59,"sma_20":26.46,"sma_60":26.34,"sma_120":25.06},{"date":"2026-01-20","open":25.55,"high":26.02,"low":25.44,"close":25.65,"volume":63648,"rsi_14":49.53,"sma_20":26.38,"sma_60":26.38,"sma_120":25.09},{"date":"2026-01-21","open":25.76,"high":26.95,"low":25.76,"close":26.92,"volume":76634,"rsi_14":61.59,"sma_20":26.41,"sma_60":26.45,"sma_120":25.13},{"date":"2026-01-22","open":26.92,"high":27.46,"low":26.36,"close":26.76,"volume":110577,"rsi_14":63.94,"sma_20":26.44,"sma_60":26.5,"sma_120":25.17},{"date":"2026-01-23","open":26.62,"high":26.96,"low":25.59,"close":25.7,"volume":66200,"rsi_14":55.04,"sma_20":26.43,"sma_60":26.52,"sma_120":25.2},{"date":"2026-01-26","open":26.27,"high":27.06,"low":25.72,"close":26.67,"volume":95500,"rsi_14":57.87,"sma_20":26.47,"sma_60":26.54,"sma_120":25.25},{"date":"2026-01-27","open":26.75,"high":26.95,"low":25.94,"close":25.94,"volume":134500,"rsi_14":52.66,"sma_20":26.47,"sma_60":26.55,"sma_120":25.28},{"date":"2026-01-28","open":25.98,"high":26.35,"low":25.29,"close":25.34,"volume":116100,"rsi_14":50.33,"sma_20":26.45,"sma_60":26.55,"sma_120":25.31},{"date":"2026-01-29","open":25.58,"high":26.39,"low":25.41,"close":25.93,"volume":125900,"rsi_14":51.28,"sma_20":26.47,"sma_60":26.56,"sma_120":25.35},{"date":"2026-01-30","open":25.78,"high":26.29,"low":25.33,"close":26.12,"volume":140900,"rsi_14":55.39,"sma_20":26.51,"sma_60":26.58,"sma_120":25.39},{"date":"2026-02-02","open":26.22,"high":26.97,"low":26.08,"close":26.67,"volume":94400,"rsi_14":59.85,"sma_20":26.59,"sma_60":26.6,"sma_120":25.43},{"date":"2026-02-03","open":26.68,"high":27.42,"low":26.2,"close":26.42,"volume":129200,"rsi_14":58.31,"sma_20":26.63,"sma_60":26.62,"sma_120":25.47},{"date":"2026-02-04","open":26.74,"high":27.25,"low":26.74,"close":26.83,"volume":132800,"rsi_14":57.64,"sma_20":26.7,"sma_60":26.65,"sma_120":25.5},{"date":"2026-02-05","open":26.86,"high":27.1,"low":26.16,"close":26.35,"volume":77700,"rsi_14":49.51,"sma_20":26.74,"sma_60":26.66,"sma_120":25.53},{"date":"2026-02-06","open":26.5,"high":26.95,"low":26.5,"close":26.91,"volume":108000,"rsi_14":53.45,"sma_20":26.78,"sma_60":26.68,"sma_120":25.57},{"date":"2026-02-09","open":26.93,"high":27.35,"low":26.72,"close":27.11,"volume":102800,"rsi_14":57.38,"sma_20":26.86,"sma_60":26.71,"sma_120":25.61},{"date":"2026-02-10","open":27.11,"high":27.75,"low":26.99,"close":27.03,"volume":140530,"rsi_14":66.8,"sma_20":26.48,"sma_60":26.53,"sma_120":25.21},{"date":"2026-02-11","open":27.21,"high":27.37,"low":26.72,"close":26.76,"volume":63764,"rsi_14":59.1,"sma_20":26.51,"sma_60":26.55,"sma_120":25.25},{"date":"2026-02-12","open":27.11,"high":27.53,"low":26.28,"close":26.8,"volume":136142,"rsi_14":60.54,"sma_20":26.55,"sma_60":26.58,"sma_120":25.29},{"date":"2026-02-13","open":26.82,"high":27.03,"low":26.46,"close":26.75,"volume":89500,"rsi_14":63.42,"sma_20":26.59,"sma_60":26.59,"sma_120":25.34},{"date":"2026-02-17","open":26.86,"high":27.32,"low":26.66,"close":26.94,"volume":71244,"rsi_14":58.0,"sma_20":27.12,"sma_60":26.84,"sma_120":25.77},{"date":"2026-02-18","open":26.95,"high":27.29,"low":26.37,"close":26.4,"volume":126100,"rsi_14":58.86,"sma_20":27.14,"sma_60":26.87,"sma_120":25.8},{"date":"2026-02-19","open":26.26,"high":26.5,"low":26.08,"close":26.37,"volume":66800,"rsi_14":52.39,"sma_20":27.1,"sma_60":26.9,"sma_120":25.81},{"date":"2026-02-20","open":26.33,"high":26.77,"low":26.22,"close":26.7,"volume":85054,"rsi_14":53.94,"sma_20":27.08,"sma_60":26.91,"sma_120":25.84},{"date":"2026-02-23","open":26.52,"high":26.72,"low":25.28,"close":25.36,"volume":98800,"rsi_14":34.57,"sma_20":27.06,"sma_60":26.9,"sma_120":25.85},{"date":"2026-02-24","open":25.3,"high":25.59,"low":24.22,"close":25.37,"volume":132108,"rsi_14":50.0,"sma_20":26.71,"sma_60":26.64,"sma_120":25.45},{"date":"2026-02-25","open":25.63,"high":26.05,"low":25.39,"close":26.0,"volume":78814,"rsi_14":39.22,"sma_20":26.97,"sma_60":26.87,"sma_120":25.88},{"date":"2026-02-26","open":26.0,"high":26.45,"low":25.69,"close":25.93,"volume":161967,"rsi_14":50.5,"sma_20":26.72,"sma_60":26.66,"sma_120":25.51},{"date":"2026-02-27","open":25.52,"high":25.53,"low":24.24,"close":24.44,"volume":116782,"rsi_14":34.27,"sma_20":26.66,"sma_60":26.63,"sma_120":25.52},{"date":"2026-03-02","open":24.14,"high":24.91,"low":23.28,"close":24.61,"volume":92310,"rsi_14":26.08,"sma_20":26.81,"sma_60":26.8,"sma_120":25.89},{"date":"2026-03-03","open":24.22,"high":25.82,"low":23.66,"close":24.58,"volume":91133,"rsi_14":26.33,"sma_20":26.69,"sma_60":26.76,"sma_120":25.89},{"date":"2026-03-04","open":24.96,"high":25.18,"low":24.55,"close":24.74,"volume":67295,"rsi_14":24.8,"sma_20":26.51,"sma_60":26.59,"sma_120":25.58},{"date":"2026-03-05","open":24.46,"high":24.59,"low":24.13,"close":24.34,"volume":58485,"rsi_14":23.64,"sma_20":26.46,"sma_60":26.56,"sma_120":25.59},{"date":"2026-03-06","open":23.76,"high":24.3,"low":23.3,"close":24.05,"volume":159956,"rsi_14":22.06,"sma_20":26.37,"sma_60":26.54,"sma_120":25.6},{"date":"2026-03-09","open":23.65,"high":23.83,"low":22.95,"close":23.63,"volume":96527,"rsi_14":21.96,"sma_20":26.17,"sma_60":26.62,"sma_120":25.89},{"date":"2026-03-10","open":23.43,"high":24.21,"low":23.43,"close":23.7,"volume":83765,"rsi_14":25.23,"sma_20":25.99,"sma_60":26.56,"sma_120":25.89},{"date":"2026-03-11","open":23.59,"high":23.75,"low":23.27,"close":23.61,"volume":72729,"rsi_14":21.83,"sma_20":25.98,"sma_60":26.48,"sma_120":25.6},{"date":"2026-03-12","open":23.13,"high":23.65,"low":23.08,"close":23.54,"volume":76504,"rsi_14":19.85,"sma_20":25.66,"sma_60":26.43,"sma_120":25.87},{"date":"2026-03-13","open":23.64,"high":23.81,"low":23.16,"close":23.47,"volume":61088,"rsi_14":19.48,"sma_20":25.61,"sma_60":26.42,"sma_120":25.59},{"date":"2026-03-16","open":23.61,"high":23.83,"low":23.56,"close":23.61,"volume":102048,"rsi_14":28.47,"sma_20":25.44,"sma_60":26.38,"sma_120":25.59},{"date":"2026-03-17","open":23.8,"high":24.15,"low":23.31,"close":23.51,"volume":128830,"rsi_14":15.11,"sma_20":25.27,"sma_60":26.33,"sma_120":25.58},{"date":"2026-03-18","open":23.26,"high":23.52,"low":23.09,"close":23.15,"volume":106135,"rsi_14":14.01,"sma_20":25.09,"sma_60":26.27,"sma_120":25.58},{"date":"2026-03-19","open":23.06,"high":23.84,"low":22.93,"close":23.66,"volume":155908,"rsi_14":36.3,"sma_20":24.93,"sma_60":26.22,"sma_120":25.57},{"date":"2026-03-20","open":23.67,"high":23.84,"low":23.09,"close":23.59,"volume":119577,"rsi_14":31.56,"sma_20":24.76,"sma_60":26.17,"sma_120":25.57},{"date":"2026-03-23","open":24.17,"high":24.54,"low":23.94,"close":24.25,"volume":86113,"rsi_14":45.24,"sma_20":24.63,"sma_60":26.14,"sma_120":25.56},{"date":"2026-03-24","open":23.98,"high":24.59,"low":23.89,"close":24.35,"volume":73453,"rsi_14":44.28,"sma_20":24.58,"sma_60":26.1,"sma_120":25.56},{"date":"2026-03-25","open":24.75,"high":24.94,"low":24.25,"close":24.93,"volume":139556,"rsi_14":58.33,"sma_20":24.53,"sma_60":26.07,"sma_120":25.57},{"date":"2026-03-26","open":24.81,"high":25.14,"low":24.7,"close":25.0,"volume":52226,"rsi_14":64.39,"sma_20":24.48,"sma_60":26.05,"sma_120":25.57},{"date":"2026-03-27","open":24.76,"high":25.09,"low":24.63,"close":24.85,"volume":79703,"rsi_14":70.23,"sma_20":24.5,"sma_60":26.03,"sma_120":25.57},{"date":"2026-03-30","open":25.1,"high":25.2,"low":24.84,"close":25.01,"volume":99153,"rsi_14":70.98,"sma_20":24.52,"sma_60":26.01,"sma_120":25.58},{"date":"2026-03-31","open":25.36,"high":25.63,"low":25.0,"close":25.17,"volume":70801,"rsi_14":74.61,"sma_20":24.55,"sma_60":25.97,"sma_120":25.59},{"date":"2026-04-01","open":25.2,"high":25.56,"low":25.2,"close":25.41,"volume":93072,"rsi_14":78.01,"sma_20":24.58,"sma_60":25.94,"sma_120":25.61},{"date":"2026-04-02","open":25.18,"high":25.38,"low":24.84,"close":25.37,"volume":74761,"rsi_14":78.7,"sma_20":24.64,"sma_60":25.91,"sma_120":25.61},{"date":"2026-04-06","open":25.3,"high":25.86,"low":25.24,"close":25.75,"volume":78591,"rsi_14":80.11,"sma_20":24.72,"sma_60":25.88,"sma_120":25.62},{"date":"2026-04-07","open":25.65,"high":25.89,"low":25.45,"close":25.75,"volume":138589,"rsi_14":82.39,"sma_20":24.83,"sma_60":25.85,"sma_120":25.63},{"date":"2026-04-08","open":26.5,"high":26.78,"low":26.21,"close":26.38,"volume":122629,"rsi_14":93.16,"sma_20":24.97,"sma_60":25.84,"sma_120":25.65},{"date":"2026-04-09","open":26.22,"high":26.7,"low":26.02,"close":26.6,"volume":114581,"rsi_14":92.61,"sma_20":25.12,"sma_60":25.83,"sma_120":25.67},{"date":"2026-04-10","open":26.5,"high":26.5,"low":25.85,"close":26.26,"volume":72057,"rsi_14":85.79,"sma_20":25.26,"sma_60":25.82,"sma_120":25.69},{"date":"2026-04-13","open":26.13,"high":26.46,"low":25.95,"close":26.08,"volume":95393,"rsi_14":78.18,"sma_20":25.39,"sma_60":25.81,"sma_120":25.71},{"date":"2026-04-14","open":26.0,"high":26.27,"low":25.76,"close":26.21,"volume":51864,"rsi_14":78.38,"sma_20":25.52,"sma_60":25.81,"sma_120":25.73},{"date":"2026-04-15","open":26.13,"high":26.21,"low":25.68,"close":26.1,"volume":58365,"rsi_14":70.88,"sma_20":25.66,"sma_60":25.81,"sma_120":25.74},{"date":"2026-04-16","open":26.0,"high":26.21,"low":25.75,"close":25.79,"volume":73210,"rsi_14":62.9,"sma_20":25.79,"sma_60":25.81,"sma_120":25.76},{"date":"2026-04-17","open":26.07,"high":26.79,"low":25.47,"close":25.93,"volume":304120,"rsi_14":67.74,"sma_20":25.91,"sma_60":25.81,"sma_120":25.79},{"date":"2026-04-20","open":25.93,"high":26.18,"low":25.82,"close":25.91,"volume":99537,"rsi_14":65.54,"sma_20":26.02,"sma_60":25.81,"sma_120":25.81},{"date":"2026-04-21","open":25.87,"high":25.95,"low":25.37,"close":25.42,"volume":89131,"rsi_14":53.94,"sma_20":26.08,"sma_60":25.81,"sma_120":25.82},{"date":"2026-04-22","open":25.48,"high":25.85,"low":25.16,"close":25.32,"volume":105047,"rsi_14":48.57,"sma_20":26.13,"sma_60":25.81,"sma_120":25.83},{"date":"2026-04-23","open":25.32,"high":25.74,"low":25.03,"close":25.58,"volume":58859,"rsi_14":53.12,"sma_20":26.17,"sma_60":25.8,"sma_120":25.85},{"date":"2026-04-24","open":25.45,"high":26.51,"low":25.2,"close":25.4,"volume":104943,"rsi_14":44.48,"sma_20":26.19,"sma_60":25.8,"sma_120":25.87},{"date":"2026-04-27","open":25.21,"high":25.37,"low":24.46,"close":24.84,"volume":301581,"rsi_14":37.7,"sma_20":26.19,"sma_60":25.78,"sma_120":25.89},{"date":"2026-04-28","open":24.96,"high":25.55,"low":24.58,"close":25.49,"volume":152991,"rsi_14":38.03,"sma_20":26.21,"sma_60":25.78,"sma_120":25.91},{"date":"2026-04-29","open":25.33,"high":25.53,"low":24.79,"close":25.06,"volume":152946,"rsi_14":30.23,"sma_20":26.21,"sma_60":25.77,"sma_120":25.92},{"date":"2026-04-30","open":24.91,"high":25.74,"low":24.66,"close":25.18,"volume":136751,"rsi_14":35.29,"sma_20":26.19,"sma_60":25.76,"sma_120":25.94},{"date":"2026-05-01","open":25.2,"high":25.65,"low":25.04,"close":25.4,"volume":133374,"rsi_14":40.9,"sma_20":26.2,"sma_60":25.76,"sma_120":25.96},{"date":"2026-05-04","open":25.29,"high":25.8,"low":25.15,"close":25.31,"volume":148832,"rsi_14":37.87,"sma_20":26.17,"sma_60":25.76,"sma_120":25.99},{"date":"2026-05-05","open":24.81,"high":25.73,"low":24.81,"close":25.39,"volume":114097,"rsi_14":40.32,"sma_20":26.16,"sma_60":25.74,"sma_120":26.01},{"date":"2026-05-06","open":25.46,"high":25.91,"low":25.46,"close":25.75,"volume":89299,"rsi_14":49.47,"sma_20":26.12,"sma_60":25.73,"sma_120":26.03},{"date":"2026-05-07","open":25.77,"high":26.14,"low":25.34,"close":25.85,"volume":74765,"rsi_14":45.48,"sma_20":26.07,"sma_60":25.72,"sma_120":26.05},{"date":"2026-05-08","open":25.81,"high":25.97,"low":25.61,"close":25.89,"volume":70014,"rsi_14":46.44,"sma_20":26.04,"sma_60":25.7,"sma_120":26.07},{"date":"2026-05-11","open":25.79,"high":26.25,"low":25.28,"close":25.48,"volume":125050,"rsi_14":47.44,"sma_20":26.0,"sma_60":25.67,"sma_120":26.08},{"date":"2026-05-12","open":25.48,"high":26.43,"low":25.07,"close":25.49,"volume":109507,"rsi_14":48.9,"sma_20":25.95,"sma_60":25.64,"sma_120":26.09},{"date":"2026-05-13","open":25.31,"high":25.54,"low":25.2,"close":25.37,"volume":102635,"rsi_14":43.39,"sma_20":25.9,"sma_60":25.61,"sma_120":26.08},{"date":"2026-05-14","open":25.43,"high":25.92,"low":25.33,"close":25.39,"volume":107551,"rsi_14":46.08,"sma_20":25.87,"sma_60":25.58,"sma_120":26.08},{"date":"2026-05-15","open":25.27,"high":25.35,"low":24.75,"close":25.2,"volume":126726,"rsi_14":52.04,"sma_20":25.82,"sma_60":25.55,"sma_120":26.07},{"date":"2026-05-18","open":25.2,"high":25.65,"low":25.11,"close":25.56,"volume":60372,"rsi_14":46.59,"sma_20":25.79,"sma_60":25.52,"sma_120":26.07},{"date":"2026-05-19","open":25.4,"high":25.63,"low":25.1,"close":25.52,"volume":71655,"rsi_14":54.91,"sma_20":25.78,"sma_60":25.5,"sma_120":26.07},{"date":"2026-05-20","open":25.52,"high":25.99,"low":25.29,"close":25.72,"volume":83364,"rsi_14":56.47,"sma_20":25.79,"sma_60":25.5,"sma_120":26.07},{"date":"2026-05-21","open":25.58,"high":26.05,"low":25.54,"close":26.01,"volume":86980,"rsi_14":57.74,"sma_20":25.8,"sma_60":25.5,"sma_120":26.07},{"date":"2026-05-22","open":26.26,"high":26.33,"low":25.78,"close":25.82,"volume":94130,"rsi_14":55.2,"sma_20":25.81,"sma_60":25.49,"sma_120":26.07},{"date":"2026-05-26","open":25.96,"high":26.55,"low":25.82,"close":26.02,"volume":85037,"rsi_14":57.41,"sma_20":25.85,"sma_60":25.51,"sma_120":26.07},{"date":"2026-05-27","open":26.02,"high":26.21,"low":25.7,"close":25.78,"volume":62247,"rsi_14":45.63,"sma_20":25.86,"sma_60":25.53,"sma_120":26.07},{"date":"2026-05-28","open":25.69,"high":26.24,"low":25.21,"close":25.58,"volume":57413,"rsi_14":44.75,"sma_20":25.87,"sma_60":25.54,"sma_120":26.07},{"date":"2026-05-29","open":25.5,"high":25.8,"low":25.5,"close":25.62,"volume":58170,"rsi_14":44.53,"sma_20":25.88,"sma_60":25.55,"sma_120":26.07},{"date":"2026-06-01","open":25.43,"high":25.66,"low":24.89,"close":25.2,"volume":70606,"rsi_14":44.53,"sma_20":25.86,"sma_60":25.56,"sma_120":26.06},{"date":"2026-06-02","open":25.2,"high":25.97,"low":25.08,"close":25.53,"volume":77217,"rsi_14":50.69,"sma_20":25.85,"sma_60":25.58,"sma_120":26.06},{"date":"2026-06-03","open":25.41,"high":25.41,"low":24.83,"close":24.87,"volume":75386,"rsi_14":42.63,"sma_20":25.82,"sma_60":25.6,"sma_120":26.06},{"date":"2026-06-04","open":25.23,"high":25.69,"low":25.03,"close":25.56,"volume":68926,"rsi_14":52.07,"sma_20":25.79,"sma_60":25.63,"sma_120":26.07},{"date":"2026-06-05","open":25.53,"high":26.02,"low":25.48,"close":25.78,"volume":124498,"rsi_14":57.02,"sma_20":25.79,"sma_60":25.66,"sma_120":26.07},{"date":"2026-06-08","open":25.91,"high":25.97,"low":25.51,"close":25.7,"volume":74916,"rsi_14":51.82,"sma_20":25.78,"sma_60":25.69,"sma_120":26.08},{"date":"2026-06-09","open":25.75,"high":26.57,"low":25.43,"close":25.75,"volume":186205,"rsi_14":52.98,"sma_20":25.79,"sma_60":25.73,"sma_120":26.07},{"date":"2026-06-10","open":25.84,"high":26.46,"low":25.46,"close":25.92,"volume":101263,"rsi_14":52.73,"sma_20":25.82,"sma_60":25.76,"sma_120":26.07},{"date":"2026-06-11","open":26.04,"high":26.22,"low":25.62,"close":25.89,"volume":99907,"rsi_14":48.32,"sma_20":25.84,"sma_60":25.8,"sma_120":26.06},{"date":"2026-06-12","open":25.91,"high":26.57,"low":25.68,"close":26.05,"volume":113600,"rsi_14":53.4,"sma_20":25.88,"sma_60":25.84,"sma_120":26.06},{"date":"2026-06-15","open":26.19,"high":26.27,"low":25.5,"close":25.59,"volume":77376,"rsi_14":44.2,"sma_20":25.9,"sma_60":25.87,"sma_120":26.05},{"date":"2026-06-16","open":25.79,"high":26.04,"low":25.52,"close":25.71,"volume":73708,"rsi_14":49.04,"sma_20":25.9,"sma_60":25.91,"sma_120":26.04},{"date":"2026-06-17","open":25.67,"high":25.94,"low":25.22,"close":25.43,"volume":192571,"rsi_14":47.99,"sma_20":25.9,"sma_60":25.92,"sma_120":26.03},{"date":"2026-06-18","open":25.7,"high":25.87,"low":25.28,"close":25.59,"volume":108202,"rsi_14":49.61,"sma_20":25.89,"sma_60":25.94,"sma_120":26.02},{"date":"2026-06-22","open":25.59,"high":26.02,"low":25.5,"close":25.64,"volume":110609,"rsi_14":56.3,"sma_20":25.87,"sma_60":25.95,"sma_120":26.01},{"date":"2026-06-23","open":25.64,"high":26.24,"low":25.64,"close":26.18,"volume":112325,"rsi_14":58.89,"sma_20":25.89,"sma_60":25.96,"sma_120":26.01},{"date":"2026-06-24","open":26.18,"high":26.53,"low":26.1,"close":26.31,"volume":197543,"rsi_14":72.91,"sma_20":25.91,"sma_60":25.98,"sma_120":26.0},{"date":"2026-06-25","open":26.38,"high":26.52,"low":25.9,"close":26.09,"volume":176705,"rsi_14":60.0,"sma_20":25.92,"sma_60":26.0,"sma_120":26.0},{"date":"2026-06-26","open":26.26,"high":27.65,"low":26.07,"close":27.53,"volume":733718,"rsi_14":72.52,"sma_20":26.02,"sma_60":26.03,"sma_120":26.0},{"date":"2026-06-29","open":27.38,"high":27.52,"low":26.94,"close":27.35,"volume":274750,"rsi_14":70.72,"sma_20":26.11,"sma_60":26.06,"sma_120":26.0},{"date":"2026-06-30","open":27.19,"high":27.57,"low":26.47,"close":27.46,"volume":194249,"rsi_14":71.15,"sma_20":26.22,"sma_60":26.09,"sma_120":26.0},{"date":"2026-07-01","open":27.58,"high":28.7,"low":27.5,"close":28.69,"volume":237070,"rsi_14":77.09,"sma_20":26.38,"sma_60":26.14,"sma_120":26.01},{"date":"2026-07-02","open":28.82,"high":30.08,"low":27.91,"close":28.18,"volume":132570,"rsi_14":70.52,"sma_20":26.55,"sma_60":26.17,"sma_120":26.01},{"date":"2026-07-06","open":28.12,"high":28.39,"low":26.92,"close":28.25,"volume":223953,"rsi_14":70.04,"sma_20":26.69,"sma_60":26.2,"sma_120":26.02},{"date":"2026-07-07","open":28.25,"high":28.4,"low":28.01,"close":28.16,"volume":178132,"rsi_14":75.19,"sma_20":26.81,"sma_60":26.22,"sma_120":26.02},{"date":"2026-07-08","open":28.15,"high":28.4,"low":27.58,"close":27.81,"volume":169973,"rsi_14":69.63,"sma_20":26.91,"sma_60":26.24,"sma_120":26.03},{"date":"2026-07-09","open":27.8,"high":28.23,"low":27.55,"close":28.22,"volume":90163,"rsi_14":75.45,"sma_20":27.04,"sma_60":26.28,"sma_120":26.04},{"date":"2026-07-10","open":28.23,"high":28.39,"low":27.78,"close":28.2,"volume":107136,"rsi_14":74.44,"sma_20":27.15,"sma_60":26.31,"sma_120":26.06},{"date":"2026-07-13","open":28.24,"high":28.5,"low":27.76,"close":28.06,"volume":158848,"rsi_14":72.18,"sma_20":27.26,"sma_60":26.33,"sma_120":26.07},{"date":"2026-07-14","open":28.08,"high":28.32,"low":27.86,"close":28.02,"volume":176244,"rsi_14":68.54,"sma_20":27.36,"sma_60":26.37,"sma_120":26.09},{"date":"2026-07-15","open":28.02,"high":28.43,"low":27.99,"close":28.16,"volume":261366,"rsi_14":68.6,"sma_20":27.49,"sma_60":26.4,"sma_120":26.1},{"date":"2026-07-16","open":28.17,"high":29.2,"low":28.04,"close":29.19,"volume":219397,"rsi_14":76.8,"sma_20":27.67,"sma_60":26.45,"sma_120":26.13},{"date":"2026-07-17","open":28.86,"high":29.27,"low":28.48,"close":28.67,"volume":92407,"rsi_14":61.76,"sma_20":27.83,"sma_60":26.5,"sma_120":26.15},{"date":"2026-07-20","open":28.63,"high":28.78,"low":27.95,"close":28.34,"volume":155852,"rsi_14":59.92,"sma_20":27.97,"sma_60":26.55,"sma_120":26.18},{"date":"2026-07-21","open":28.2,"high":28.96,"low":28.07,"close":28.6,"volume":115947,"rsi_14":61.08,"sma_20":28.12,"sma_60":26.6,"sma_120":26.2},{"date":"2026-07-22","open":28.58,"high":28.58,"low":28.03,"close":28.21,"volume":125910,"rsi_14":44.47,"sma_20":28.22,"sma_60":26.64,"sma_120":26.22},{"date":"2026-07-23","open":28.12,"high":28.12,"low":27.62,"close":28.05,"volume":119489,"rsi_14":48.25,"sma_20":28.31,"sma_60":26.69,"sma_120":26.24},{"date":"2026-07-24","open":28.11,"high":28.71,"low":27.96,"close":28.52,"volume":111233,"rsi_14":53.06,"sma_20":28.43,"sma_60":26.74,"sma_120":26.26},{"date":"2026-07-27","open":29.54,"high":30.65,"low":28.87,"close":30.04,"volume":260249,"rsi_14":66.15,"sma_20":28.56,"sma_60":26.82,"sma_120":26.32},{"date":"2026-07-28","open":29.79,"high":29.82,"low":28.59,"close":28.85,"volume":207041,"rsi_14":57.85,"sma_20":28.63,"sma_60":26.87,"sma_120":26.32},{"date":"2026-07-29","open":29.09,"high":29.09,"low":28.0,"close":28.16,"volume":204158,"rsi_14":49.57,"sma_20":28.67,"sma_60":26.92,"sma_120":26.34},{"date":"2026-07-30","open":28.26,"high":28.74,"low":28.17,"close":28.45,"volume":166367,"rsi_14":51.73,"sma_20":28.66,"sma_60":26.96,"sma_120":26.36},{"date":"2026-07-31","open":28.53,"high":29.34,"low":28.0,"close":28.91,"volume":146048,"rsi_14":55.7,"sma_20":28.69,"sma_60":27.02,"sma_120":26.37},{"date":"2026-08-03","open":29.14,"high":29.54,"low":28.92,"close":29.05,"volume":180318,"rsi_14":56.81,"sma_20":28.73,"sma_60":27.07,"sma_120":26.38},{"date":"2026-08-04","open":29.21,"high":29.47,"low":28.98,"close":29.25,"volume":160310,"rsi_14":57.14,"sma_20":28.79,"sma_60":27.13,"sma_120":26.4},{"date":"2026-08-05","open":29.37,"high":29.45,"low":28.66,"close":28.89,"volume":135578,"rsi_14":47.86,"sma_20":28.84,"sma_60":27.18,"sma_120":26.41},{"date":"2026-08-06","open":29.01,"high":29.05,"low":28.66,"close":28.73,"volume":105163},{"date":"2026-08-07","open":28.64,"high":28.71,"low":28.35,"close":28.37,"volume":137485,"rsi_14":48.41,"sma_20":28.85,"sma_60":27.27,"sma_120":26.44},{"date":"2026-08-10","open":28.17,"high":28.4,"low":27.91,"close":28.1,"volume":123689,"rsi_14":44.6,"sma_20":28.84,"sma_60":27.31,"sma_120":26.44},{"date":"2026-08-11","open":28.19,"high":28.65,"low":28.18,"close":28.47,"volume":129702,"rsi_14":50.07,"sma_20":28.85,"sma_60":27.36,"sma_120":26.46},{"date":"2026-08-12","open":28.55,"high":28.94,"low":28.45,"close":28.53,"volume":129265,"rsi_14":51.76,"sma_20":28.86,"sma_60":27.41,"sma_120":26.47},{"date":"2026-08-13","open":28.48,"high":29.14,"low":28.48,"close":28.52,"volume":199338,"rsi_14":48.03,"sma_20":28.81,"sma_60":27.46,"sma_120":26.48},{"date":"2026-08-14","open":28.61,"high":28.77,"low":28.19,"close":28.29,"volume":144114,"rsi_14":30.1,"sma_20":28.78,"sma_60":27.5,"sma_120":26.5},{"date":"2026-08-17","open":28.13,"high":28.42,"low":28.07,"close":28.16,"volume":132513,"rsi_14":38.19,"sma_20":28.76,"sma_60":27.54,"sma_120":26.52},{"date":"2026-08-18","open":28.19,"high":28.35,"low":27.79,"close":28.03,"volume":121751,"rsi_14":44.44,"sma_20":28.72,"sma_60":27.57,"sma_120":26.53},{"date":"2026-08-19","open":28.11,"high":28.13,"low":27.11,"close":27.13,"volume":113952},{"date":"2026-08-20","open":27.0,"high":27.16,"low":26.79,"close":26.95,"volume":173684,"rsi_14":20.53,"sma_20":28.58,"sma_60":27.6,"sma_120":26.56},{"date":"2026-08-21","open":27.17,"high":27.68,"low":26.59,"close":26.91,"volume":146589,"rsi_14":17.26,"sma_20":28.49,"sma_60":27.61,"sma_120":26.57},{"date":"2026-08-24","open":26.95,"high":27.72,"low":26.87,"close":27.11,"volume":155387},{"date":"2026-08-25","open":27.21,"high":27.21,"low":26.5,"close":26.84,"volume":137903,"rsi_14":17.7,"sma_20":28.22,"sma_60":27.65,"sma_120":26.6},{"date":"2026-08-26","open":26.81,"high":27.04,"low":25.88,"close":26.78,"volume":264466,"rsi_14":19.63,"sma_20":28.14,"sma_60":27.68,"sma_120":26.62},{"date":"2026-08-27","open":26.43,"high":26.77,"low":25.87,"close":26.73,"volume":192770,"rsi_14":21.72,"sma_20":28.04,"sma_60":27.69,"sma_120":26.64},{"date":"2026-08-28","open":26.8,"high":27.0,"low":26.43,"close":26.63,"volume":128161,"rsi_14":23.08,"sma_20":27.91,"sma_60":27.72,"sma_120":26.66},{"date":"2026-08-31","open":26.46,"high":26.68,"low":25.99,"close":26.58,"volume":158785},{"date":"2026-09-01","open":26.53,"high":26.87,"low":26.19,"close":26.47,"volume":139725,"rsi_14":8.13,"sma_20":27.62,"sma_60":27.74,"sma_120":26.7},{"date":"2026-09-02","open":26.55,"high":27.27,"low":26.47,"close":27.04,"volume":92608,"rsi_14":25.5,"sma_20":27.52,"sma_60":27.76,"sma_120":26.73},{"date":"2026-09-03","open":27.25,"high":27.54,"low":27.13,"close":27.34,"volume":85947},{"date":"2026-09-04","open":27.22,"high":27.92,"low":27.22,"close":27.73,"volume":94301,"rsi_14":43.58,"sma_20":27.42,"sma_60":27.81,"sma_120":26.78},{"date":"2026-09-08","open":27.48,"high":27.73,"low":26.91,"close":27.61,"volume":123527,"rsi_14":43.71,"sma_20":27.39,"sma_60":27.83,"sma_120":26.82},{"date":"2026-09-09","open":27.41,"high":27.73,"low":27.14,"close":27.39,"volume":95275,"rsi_14":54.89,"sma_20":27.34,"sma_60":27.85,"sma_120":26.85},{"date":"2026-09-10","open":27.39,"high":27.73,"low":27.26,"close":27.71,"volume":139431,"rsi_14":63.57,"sma_20":27.3,"sma_60":27.88,"sma_120":26.88},{"date":"2026-09-11","open":27.98,"high":28.03,"low":27.52,"close":27.79,"volume":98258,"rsi_14":65.49,"sma_20":27.26,"sma_60":27.91,"sma_120":26.91},{"date":"2026-09-14","open":27.78,"high":28.16,"low":27.57,"close":27.65,"volume":164922,"rsi_14":59.71,"sma_20":27.23,"sma_60":27.95,"sma_120":26.93},{"date":"2026-09-15","open":27.72,"high":28.02,"low":27.48,"close":27.96,"volume":94872},{"date":"2026-09-16","open":27.91,"high":28.25,"low":27.36,"close":27.77,"volume":205384,"rsi_14":66.78,"sma_20":27.21,"sma_60":28.01,"sma_120":26.98},{"date":"2026-09-17","open":28.02,"high":28.81,"low":27.87,"close":28.4,"volume":231584,"rsi_14":73.65,"sma_20":27.27,"sma_60":28.05,"sma_120":27.0},{"date":"2026-09-18","open":28.16,"high":28.7,"low":27.77,"close":28.23,"volume":674085,"rsi_14":72.22,"sma_20":27.33,"sma_60":28.07,"sma_120":27.03},{"date":"2026-09-21","open":28.26,"high":28.34,"low":27.99,"close":28.1,"volume":187560,"rsi_14":70.65,"sma_20":27.39,"sma_60":28.1,"sma_120":27.05},{"date":"2026-09-22","open":28.29,"high":28.55,"low":27.89,"close":28.0,"volume":130278,"rsi_14":70.84,"sma_20":27.44,"sma_60":28.11,"sma_120":27.07},{"date":"2026-09-23","open":27.84,"high":28.1,"low":27.56,"close":27.58,"volume":175947,"rsi_14":57.67,"sma_20":27.47,"sma_60":28.11,"sma_120":27.08},{"date":"2026-09-24","open":27.58,"high":27.83,"low":27.47,"close":27.78,"volume":97702,"rsi_14":56.43,"sma_20":27.52,"sma_60":28.11,"sma_120":27.1},{"date":"2026-09-25","open":27.79,"high":28.11,"low":27.78,"close":27.91,"volume":107610,"rsi_14":52.85,"sma_20":27.58,"sma_60":28.09,"sma_120":27.11},{"date":"2026-09-28","open":27.91,"high":27.91,"low":27.43,"close":27.47,"volume":137586,"rsi_14":47.99,"sma_20":27.63,"sma_60":28.08,"sma_120":27.12},{"date":"2026-09-29","open":27.34,"high":27.56,"low":26.68,"close":27.25,"volume":124443,"rsi_14":47.99,"sma_20":27.66,"sma_60":28.06,"sma_120":27.13},{"date":"2026-09-30","open":27.31,"high":27.5,"low":26.86,"close":27.08,"volume":109744},{"date":"2026-10-01","open":26.93,"high":27.3,"low":26.45,"close":27.26,"volume":144023,"rsi_14":42.27,"sma_20":27.7,"sma_60":28.02,"sma_120":27.13},{"date":"2026-10-02","open":27.49,"high":27.94,"low":27.43,"close":27.71,"volume":103281,"rsi_14":50.8,"sma_20":27.72,"sma_60":28.01,"sma_120":27.14},{"date":"2026-10-05","open":27.81,"high":27.81,"low":27.34,"close":27.42,"volume":85951,"rsi_14":42.74,"sma_20":27.7,"sma_60":27.99,"sma_120":27.15},{"date":"2026-10-06","open":27.55,"high":27.74,"low":27.32,"close":27.4,"volume":66865,"rsi_14":44.79,"sma_20":27.69,"sma_60":27.98,"sma_120":27.15},{"date":"2026-10-07","open":27.08,"high":27.18,"low":26.79,"close":26.87,"volume":79326},{"date":"2026-10-08","open":26.87,"high":27.29,"low":26.81,"close":27.14,"volume":132485,"rsi_14":34.65,"sma_20":27.64,"sma_60":27.93,"sma_120":27.17},{"date":"2026-10-09","open":26.99,"high":27.09,"low":26.67,"close":26.67,"volume":84216,"rsi_14":31.62,"sma_20":27.58,"sma_60":27.88,"sma_120":27.17},{"date":"2026-10-12","open":26.57,"high":27.18,"low":26.2,"close":26.71,"volume":142477,"rsi_14":33.16,"sma_20":27.54,"sma_60":27.85,"sma_120":27.18},{"date":"2026-10-13","open":26.79,"high":26.97,"low":26.3,"close":26.34,"volume":84863,"rsi_14":33.55,"sma_20":27.45,"sma_60":27.81,"sma_120":27.18},{"date":"2026-10-14","open":25.84,"high":26.28,"low":25.45,"close":26.12,"volume":104482,"rsi_14":28.16,"sma_20":27.37,"sma_60":27.76,"sma_120":27.18},{"date":"2026-10-15","open":26.13,"high":26.53,"low":26.12,"close":26.39,"volume":107213,"rsi_14":30.71,"sma_20":27.27,"sma_60":27.73,"sma_120":27.18},{"date":"2026-10-16","open":26.46,"high":26.91,"low":26.39,"close":26.41,"volume":142336,"rsi_14":34.94,"sma_20":27.18,"sma_60":27.7,"sma_120":27.19},{"date":"2026-10-19","open":26.24,"high":26.56,"low":25.89,"close":26.07,"volume":83992,"rsi_14":33.79,"sma_20":27.08,"sma_60":27.65,"sma_120":27.19},{"date":"2026-10-20","open":26.16,"high":26.98,"low":26.16,"close":26.93,"volume":176360,"rsi_14":48.27,"sma_20":27.03,"sma_60":27.6,"sma_120":27.21},{"date":"2026-10-21","open":26.84,"high":27.0,"low":26.46,"close":26.64,"volume":100610,"rsi_14":43.02,"sma_20":26.98,"sma_60":27.56,"sma_120":27.21},{"date":"2026-10-22","open":26.68,"high":27.49,"low":26.64,"close":27.34,"volume":300063,"rsi_14":46.06,"sma_20":26.96,"sma_60":27.54,"sma_120":27.23},{"date":"2026-10-23","open":27.16,"high":27.57,"low":27.08,"close":27.11,"volume":155429,"rsi_14":46.65,"sma_20":26.92,"sma_60":27.51,"sma_120":27.24}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.53,"ttm_eps":null,"close":14.8754},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.66,"ttm_eps":null,"close":18.7178},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.79,"ttm_eps":null,"close":22.361},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.73,"ttm_eps":null,"close":20.9639},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":51.18,"pbr":0.77,"ttm_eps":null,"close":21.9559},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":38.19,"pbr":0.81,"ttm_eps":null,"close":23.3934},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.39,"pbr":0.99,"ttm_eps":null,"close":25.3049},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.62,"pbr":0.98,"ttm_eps":null,"close":25.1676},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.81,"pbr":1.07,"ttm_eps":null,"close":27.461}],"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":"Bank of Marin Bancorp","phase":"above-fold","symbol_resolved":true}