{"status":"ok","report":{"price_analysis":{"current":28.275,"change_1d":3.1,"change_7d":2.2,"change_30d":-1.6,"high_30d":29.2,"low_30d":26.735,"position_in_range":62.0,"support":26.98,"resistance":28.95},"summary":"Brixmor Property(BRX)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 86.77억. 현재가 $28.27, 전일 대비 +3.1%, 30일 -1.6%. PER 22.4배 / ROE 4.2%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 22.4배입니다. ROE 4.2%입니다. 시가총액 86.77억. 매출 14.04억, 영업이익 5.16억.","grade":"C","comment":"PER 22.44배, ROE 4.21%","per":22.44,"pbr":2.89,"roe":4.21,"eps":1.26,"revenue":1403611000.0,"operating_income":515869000.0,"net_income":372358000.0,"market_cap":8676805800,"profit_margin":26.53,"roa":1.4,"operating_margin":36.75,"gross_margin":75.01,"debt_ratio":1.871974969901181,"total_assets":9103391000.0,"total_equity":3036664000.0,"total_debt":5333173000.0,"dividend_yield":3.94,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 59.7로 중립 구간입니다. MACD(-0.19)가 시그널선(-0.35)을 상회합니다(골든크로스). SMA20 27, SMA60 29 — 혼조세입니다. 볼린저밴드 27~28 (현재 위치 105%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 60","rsi_14":59.65103598691384,"macd":-0.19410443738961192,"macd_signal":-0.3476096678498235,"sma_20":27.49675,"sma_60":28.747416666666673,"bb_upper":28.20179095625715,"bb_lower":26.79170904374285,"atr_14":0.4924642857142855},"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 22.44x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":44,"summary":"매출 -0.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.2,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":-9.3,"unit":"%","percentile":38,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.2%","metrics":[{"name":"ROE","value":4.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":36.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":26.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":59,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":59.7,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.6,"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":"C","percentile":51,"summary":"유동비율 1.1x, 순차입금비율 1.7x","metrics":[{"name":"유동비율","value":1.07,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.7,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":8.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 22.44x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -0.2%"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"momentum":{"grade":"C","reason":"RSI 60"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.76,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.65,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":75.01,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":36.75,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":26.53,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 1.8배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 1.8배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":22.44,"current_pbr":2.89,"per_5y_high":32.34,"per_5y_low":21.65,"per_5y_avg":27.73,"per_percentile":11.1,"pbr_5y_high":2.99,"pbr_5y_low":2.36,"pbr_5y_avg":2.75,"pbr_percentile":87.5,"per_5y_median":28.62,"pbr_5y_median":2.75,"history":[{"quarter":"2024-Q2","per":21.65,"pbr":2.36},{"quarter":"2024-Q3","per":26.06,"pbr":2.85},{"quarter":"2024-Q4","per":27.56,"pbr":2.78},{"quarter":"2025-Q1","per":28.62,"pbr":2.71},{"quarter":"2025-Q2","per":28.68,"pbr":2.69},{"quarter":"2025-Q3","per":32.34,"pbr":2.88},{"quarter":"2025-Q4","per":28.85,"pbr":2.71},{"quarter":"2026-Q1","per":31.01,"pbr":2.99},{"quarter":"2026-Q2","per":24.78,"pbr":null},{"quarter":"현재","per":22.44,"pbr":2.89}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":20.9418,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":25.5751,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":25.8097,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":24.874,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":24.664,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":26.5163,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":25.3865,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":28.2187,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":31.2223,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":21.65,"eps":0.9673,"close":20.94,"source":"reported"},{"date":"2024-07","per":24.17,"eps":0.9673,"close":23.38,"source":"reported"},{"date":"2024-08","per":25.99,"eps":0.9673,"close":25.14,"source":"reported"},{"date":"2024-09","per":26.06,"eps":0.9814,"close":25.58,"source":"reported"},{"date":"2024-10","per":25.46,"eps":0.9814,"close":24.98,"source":"reported"},{"date":"2024-11","per":28.41,"eps":0.9814,"close":27.88,"source":"reported"},{"date":"2024-12","per":27.56,"eps":0.9364,"close":25.81,"source":"reported"},{"date":"2025-01","per":26.07,"eps":0.9364,"close":24.41,"source":"reported"},{"date":"2025-02","per":27.97,"eps":0.9364,"close":26.2,"source":"reported"},{"date":"2025-03","per":28.62,"eps":0.8691,"close":24.87,"source":"reported"},{"date":"2025-04","per":27.15,"eps":0.8691,"close":23.59,"source":"reported"},{"date":"2025-05","per":27.69,"eps":0.8691,"close":24.07,"source":"reported"},{"date":"2025-06","per":28.68,"eps":0.86,"close":24.66,"source":"reported"},{"date":"2025-07","per":29.11,"eps":0.86,"close":25.03,"source":"reported"},{"date":"2025-08","per":31.18,"eps":0.86,"close":26.81,"source":"reported"},{"date":"2025-09","per":32.34,"eps":0.82,"close":26.52,"source":"reported"},{"date":"2025-10","per":30.89,"eps":0.82,"close":25.33,"source":"reported"},{"date":"2025-11","per":30.86,"eps":0.82,"close":25.31,"source":"reported"},{"date":"2025-12","per":28.85,"eps":0.88,"close":25.39,"source":"reported"},{"date":"2026-01","per":29.83,"eps":0.88,"close":26.25,"source":"reported"},{"date":"2026-02","per":33.7,"eps":0.88,"close":29.66,"source":"reported"},{"date":"2026-03","per":31.01,"eps":0.91,"close":28.22,"source":"reported"},{"date":"2026-04","per":32.74,"eps":0.91,"close":29.8,"source":"reported"},{"date":"2026-05","per":33.25,"eps":0.91,"close":30.26,"source":"reported"},{"date":"2026-06","per":24.78,"eps":1.26,"close":31.22,"source":"reported"},{"date":"2026-07","per":25.01,"eps":1.26,"close":31.51,"source":"reported"},{"date":"2026-08","per":22.93,"eps":1.26,"close":28.89,"source":"reported"},{"date":"2026-09","per":21.66,"eps":1.26,"close":27.29,"source":"reported"},{"date":"2026-10","per":22.44,"eps":1.26,"close":28.27,"source":"reported"}],"trailing_per_history_meta":{"avg":27.8,"std":3.38,"upper_1sd":31.18,"lower_1sd":24.41,"current":22.44,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.94,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":30,"summary":"배당성향 88%로 적정","metrics":[{"name":"배당성향(Payout)","value":88.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.7,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.94,"summary":"배당수익률 3.94%","metrics":[{"name":"배당수익률","value":3.94,"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":"22.4배"},{"label":"PBR","value":"2.9배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"4.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:15:01.221515+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.58,"revenue":354199000.0,"operating_income":121603000.0,"net_income":73655000.0,"market_cap":null,"profit_margin":0.2079480743875618,"operating_margin":0.34331830411717706,"roa":null,"gross_margin":0.7501235181352855,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":23.7,"pbr":3.029,"roe":0.04206919171828032,"dividend_yield":3.94,"eps":0.25,"revenue":354819000.0,"operating_income":134108000.0,"net_income":127750000.0,"market_cap":9091559000.0,"profit_margin":0.36004272600959925,"operating_margin":0.3779617213283392,"roa":0.014033232231813398,"gross_margin":0.16092148391151545,"total_equity":3036664000.0,"total_assets":9103391000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0455592936972185,"dividend_yield":null,"eps":0.25,"revenue":353750000.0,"operating_income":133667000.0,"net_income":76718000.0,"market_cap":null,"profit_margin":0.21687067137809188,"operating_margin":0.3778572438162544,"roa":0.01501400887778208,"gross_margin":0.7494558303886926,"total_equity":3009814000.0,"total_assets":9133137000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.031806802575056595,"dividend_yield":null,"eps":0.18,"revenue":340843000.0,"operating_income":126491000.0,"net_income":94235000.0,"market_cap":null,"profit_margin":0.27647626619880705,"operating_margin":0.37111221295435143,"roa":0.010413566733077305,"gross_margin":0.7525370918575415,"total_equity":2962731000.0,"total_assets":9049253000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.028832285495131067,"dividend_yield":null,"eps":0.23,"revenue":339492000.0,"operating_income":123686000.0,"net_income":85139000.0,"market_cap":null,"profit_margin":0.25078352361764045,"operating_margin":0.364326699892781,"roa":0.009892535637482299,"gross_margin":0.7542327948817645,"total_equity":2952905000.0,"total_assets":8606388000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.023606724542848023,"dividend_yield":null,"eps":0.22,"revenue":337512000.0,"operating_income":119638000.0,"net_income":69729000.0,"market_cap":null,"profit_margin":0.20659709876982152,"operating_margin":0.35447035957240036,"roa":0.008112967449116375,"gross_margin":0.7508118229870345,"total_equity":2953777000.0,"total_assets":8594759000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.027953418565944448,"dividend_yield":null,"eps":0.19,"revenue":328442000.0,"operating_income":111239000.0,"net_income":83404000.0,"market_cap":null,"profit_margin":0.2539382904744217,"operating_margin":0.33868689144506486,"roa":0.009361859369166657,"gross_margin":0.7383434518118877,"total_equity":2983678000.0,"total_assets":8908914000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03361827634473105,"dividend_yield":null,"eps":0.22,"revenue":320682000.0,"operating_income":116259000.0,"net_income":96840000.0,"market_cap":null,"profit_margin":0.30198140213669616,"operating_margin":0.36253671861844444,"roa":0.011067660043632913,"gross_margin":0.7525773195876289,"total_equity":2880576000.0,"total_assets":8749817000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.024560571535444626,"dividend_yield":null,"eps":0.2391091560864314,"revenue":315689000.0,"operating_income":120714000.0,"net_income":70125000.0,"market_cap":null,"profit_margin":0.22213317537196417,"operating_margin":0.38238266141677413,"roa":0.008032001095902838,"gross_margin":0.7679108236270507,"total_equity":2855186000.0,"total_assets":8730701000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.031096820048031215,"dividend_yield":null,"eps":0.2873164988166083,"revenue":320241000.0,"operating_income":121967000.0,"net_income":88905000.0,"market_cap":null,"profit_margin":0.2776190431581215,"operating_margin":0.3808600397825388,"roa":0.01028491427907731,"gross_margin":0.754669139804085,"total_equity":2858974000.0,"total_assets":8644214000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02550502560957597,"dividend_yield":null,"eps":0.23493670226051375,"revenue":316485000.0,"operating_income":113979000.0,"net_income":72697000.0,"market_cap":null,"profit_margin":0.2297012496642811,"operating_margin":0.36014029100905254,"roa":0.008724286295128744,"gross_margin":0.45575303726874894,"total_equity":2850301000.0,"total_assets":8332716000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.022220207922241823,"dividend_yield":null,"eps":0.20597721577611322,"revenue":307314000.0,"operating_income":104664000.0,"net_income":63736000.0,"market_cap":null,"profit_margin":0.20739699460486669,"operating_margin":0.34057673910072433,"roa":0.007645974215110804,"gross_margin":0.12232439784715307,"total_equity":2868380000.0,"total_assets":8335890000.0}],"current_price":28.275,"change_pct":3.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":26.64},{"date":"2016-10-25","close":26.68},{"date":"2016-10-26","close":26.07},{"date":"2016-10-27","close":25.11},{"date":"2016-10-28","close":24.94},{"date":"2016-10-31","close":25.42},{"date":"2016-11-01","close":24.75},{"date":"2016-11-02","close":24.17},{"date":"2016-11-03","close":23.95},{"date":"2016-11-04","close":24.03},{"date":"2016-11-07","close":24.37},{"date":"2016-11-08","close":24.47},{"date":"2016-11-09","close":24.05},{"date":"2016-11-10","close":23.57},{"date":"2016-11-11","close":23.54},{"date":"2016-11-14","close":23.94},{"date":"2016-11-15","close":24.07},{"date":"2016-11-16","close":24.09},{"date":"2016-11-17","close":23.87},{"date":"2016-11-18","close":23.65},{"date":"2016-11-21","close":23.81},{"date":"2016-11-22","close":24.45},{"date":"2016-11-23","close":24.38},{"date":"2016-11-25","close":24.59},{"date":"2016-11-28","close":24.84},{"date":"2016-11-29","close":25.07},{"date":"2016-11-30","close":24.35},{"date":"2016-12-01","close":23.94},{"date":"2016-12-02","close":24.19},{"date":"2016-12-05","close":24.24},{"date":"2016-12-06","close":24.23},{"date":"2016-12-07","close":24.52},{"date":"2016-12-08","close":24.63},{"date":"2016-12-09","close":24.51},{"date":"2016-12-12","close":24.66},{"date":"2016-12-13","close":24.5},{"date":"2016-12-14","close":23.93},{"date":"2016-12-15","close":23.72},{"date":"2016-12-16","close":24.41},{"date":"2016-12-19","close":24.68},{"date":"2016-12-20","close":24.88},{"date":"2016-12-21","close":24.49},{"date":"2016-12-22","close":24.14},{"date":"2016-12-23","close":24.11},{"date":"2016-12-27","close":24.11},{"date":"2016-12-28","close":23.98},{"date":"2016-12-29","close":24.2},{"date":"2016-12-30","close":24.42},{"date":"2017-01-03","close":24.5},{"date":"2017-01-04","close":24.92},{"date":"2017-01-05","close":25.29},{"date":"2017-01-06","close":25.27},{"date":"2017-01-09","close":24.6},{"date":"2017-01-10","close":24.44},{"date":"2017-01-11","close":24.32},{"date":"2017-01-12","close":24.2},{"date":"2017-01-13","close":24.22},{"date":"2017-01-17","close":24.57},{"date":"2017-01-18","close":24.68},{"date":"2017-01-19","close":24.31},{"date":"2017-01-20","close":24.65},{"date":"2017-01-23","close":24.87},{"date":"2017-01-24","close":24.82},{"date":"2017-01-25","close":24.68},{"date":"2017-01-26","close":24.37},{"date":"2017-01-27","close":23.98},{"date":"2017-01-30","close":24.04},{"date":"2017-01-31","close":24.13},{"date":"2017-02-01","close":23.91},{"date":"2017-02-02","close":23.99},{"date":"2017-02-03","close":24.02},{"date":"2017-02-06","close":23.98},{"date":"2017-02-07","close":23.86},{"date":"2017-02-08","close":24.05},{"date":"2017-02-09","close":24.33},{"date":"2017-02-10","close":24.4},{"date":"2017-02-13","close":24.48},{"date":"2017-02-14","close":23.9},{"date":"2017-02-15","close":23.64},{"date":"2017-02-16","close":23.51},{"date":"2017-02-17","close":23.44},{"date":"2017-02-21","close":23.69},{"date":"2017-02-22","close":23.72},{"date":"2017-02-23","close":23.72},{"date":"2017-02-24","close":23.56},{"date":"2017-02-27","close":23.72},{"date":"2017-02-28","close":23.34},{"date":"2017-03-01","close":23.12},{"date":"2017-03-02","close":22.53},{"date":"2017-03-03","close":22.16},{"date":"2017-03-06","close":22.3},{"date":"2017-03-07","close":21.81},{"date":"2017-03-08","close":21.2},{"date":"2017-03-09","close":20.8},{"date":"2017-03-10","close":21.09},{"date":"2017-03-13","close":21.25},{"date":"2017-03-14","close":21.57},{"date":"2017-03-15","close":22.04},{"date":"2017-03-16","close":21.81},{"date":"2017-03-17","close":21.97},{"date":"2017-03-20","close":21.67},{"date":"2017-03-21","close":21.73},{"date":"2017-03-22","close":21.25},{"date":"2017-03-23","close":21.5},{"date":"2017-03-24","close":21.65},{"date":"2017-03-27","close":21.03},{"date":"2017-03-28","close":21.13},{"date":"2017-03-29","close":21.16},{"date":"2017-03-30","close":21.22},{"date":"2017-03-31","close":21.46},{"date":"2017-04-03","close":21.41},{"date":"2017-04-04","close":21.14},{"date":"2017-04-05","close":21.15},{"date":"2017-04-06","close":21.12},{"date":"2017-04-07","close":20.8},{"date":"2017-04-10","close":21.0},{"date":"2017-04-11","close":21.34},{"date":"2017-04-12","close":21.37},{"date":"2017-04-13","close":21.37},{"date":"2017-04-17","close":21.56},{"date":"2017-04-18","close":21.66},{"date":"2017-04-19","close":21.84},{"date":"2017-04-20","close":21.84},{"date":"2017-04-21","close":21.62},{"date":"2017-04-24","close":20.99},{"date":"2017-04-25","close":21.08},{"date":"2017-04-26","close":20.34},{"date":"2017-04-27","close":20.13},{"date":"2017-04-28","close":19.75},{"date":"2017-05-01","close":20.03},{"date":"2017-05-02","close":20.17},{"date":"2017-05-03","close":19.58},{"date":"2017-05-04","close":19.28},{"date":"2017-05-05","close":19.34},{"date":"2017-05-08","close":18.82},{"date":"2017-05-09","close":19.12},{"date":"2017-05-10","close":19.22},{"date":"2017-05-11","close":18.83},{"date":"2017-05-12","close":18.5},{"date":"2017-05-15","close":18.6},{"date":"2017-05-16","close":17.76},{"date":"2017-05-17","close":17.88},{"date":"2017-05-18","close":18.55},{"date":"2017-05-19","close":18.65},{"date":"2017-05-22","close":18.61},{"date":"2017-05-23","close":18.48},{"date":"2017-05-24","close":18.76},{"date":"2017-05-25","close":18.7},{"date":"2017-05-26","close":18.53},{"date":"2017-05-30","close":17.98},{"date":"2017-05-31","close":18.04},{"date":"2017-06-01","close":18.15},{"date":"2017-06-02","close":18.14},{"date":"2017-06-05","close":18.03},{"date":"2017-06-06","close":18.29},{"date":"2017-06-07","close":19.01},{"date":"2017-06-08","close":18.74},{"date":"2017-06-09","close":18.87},{"date":"2017-06-12","close":19.42},{"date":"2017-06-13","close":19.46},{"date":"2017-06-14","close":19.24},{"date":"2017-06-15","close":19.47},{"date":"2017-06-16","close":18.46},{"date":"2017-06-19","close":18.11},{"date":"2017-06-20","close":17.97},{"date":"2017-06-21","close":17.58},{"date":"2017-06-22","close":17.81},{"date":"2017-06-23","close":17.89},{"date":"2017-06-26","close":18.43},{"date":"2017-06-27","close":18.25},{"date":"2017-06-28","close":18.4},{"date":"2017-06-29","close":18.45},{"date":"2017-06-30","close":17.88},{"date":"2017-07-03","close":18.63},{"date":"2017-07-05","close":17.7},{"date":"2017-07-06","close":17.62},{"date":"2017-07-07","close":17.89},{"date":"2017-07-10","close":17.73},{"date":"2017-07-11","close":17.77},{"date":"2017-07-12","close":17.98},{"date":"2017-07-13","close":18.21},{"date":"2017-07-14","close":18.57},{"date":"2017-07-17","close":18.75},{"date":"2017-07-18","close":18.94},{"date":"2017-07-19","close":18.78},{"date":"2017-07-20","close":18.76},{"date":"2017-07-21","close":18.75},{"date":"2017-07-24","close":18.93},{"date":"2017-07-25","close":19.42},{"date":"2017-07-26","close":19.51},{"date":"2017-07-27","close":20.0},{"date":"2017-07-28","close":19.5},{"date":"2017-07-31","close":19.59},{"date":"2017-08-01","close":19.8},{"date":"2017-08-02","close":19.34},{"date":"2017-08-03","close":19.34},{"date":"2017-08-04","close":19.54},{"date":"2017-08-07","close":19.69},{"date":"2017-08-08","close":19.63},{"date":"2017-08-09","close":19.76},{"date":"2017-08-10","close":19.63},{"date":"2017-08-11","close":19.53},{"date":"2017-08-14","close":19.9},{"date":"2017-08-15","close":19.44},{"date":"2017-08-16","close":19.35},{"date":"2017-08-17","close":19.1},{"date":"2017-08-18","close":18.74},{"date":"2017-08-21","close":18.88},{"date":"2017-08-22","close":18.75},{"date":"2017-08-23","close":19.14},{"date":"2017-08-24","close":18.92},{"date":"2017-08-25","close":19.23},{"date":"2017-08-28","close":18.73},{"date":"2017-08-29","close":18.52},{"date":"2017-08-30","close":18.64},{"date":"2017-08-31","close":18.72},{"date":"2017-09-01","close":18.95},{"date":"2017-09-05","close":18.86},{"date":"2017-09-06","close":19.1},{"date":"2017-09-07","close":19.29},{"date":"2017-09-08","close":19.13},{"date":"2017-09-11","close":19.28},{"date":"2017-09-12","close":19.18},{"date":"2017-09-13","close":19.34},{"date":"2017-09-14","close":19.76},{"date":"2017-09-15","close":19.7},{"date":"2017-09-18","close":19.33},{"date":"2017-09-19","close":19.14},{"date":"2017-09-20","close":18.57},{"date":"2017-09-21","close":18.66},{"date":"2017-09-22","close":18.67},{"date":"2017-09-25","close":18.88},{"date":"2017-09-26","close":19.09},{"date":"2017-09-27","close":18.7},{"date":"2017-09-28","close":18.91},{"date":"2017-09-29","close":18.8},{"date":"2017-10-02","close":18.77},{"date":"2017-10-03","close":18.68},{"date":"2017-10-04","close":18.7},{"date":"2017-10-05","close":18.76},{"date":"2017-10-06","close":18.63},{"date":"2017-10-09","close":18.69},{"date":"2017-10-10","close":18.79},{"date":"2017-10-11","close":18.8},{"date":"2017-10-12","close":18.88},{"date":"2017-10-13","close":19.08},{"date":"2017-10-16","close":19.01},{"date":"2017-10-17","close":19.04},{"date":"2017-10-18","close":18.93},{"date":"2017-10-19","close":18.68},{"date":"2017-10-20","close":18.42},{"date":"2017-10-23","close":18.56},{"date":"2017-10-24","close":18.13},{"date":"2017-10-25","close":17.895},{"date":"2017-10-26","close":17.69},{"date":"2017-10-27","close":18.0},{"date":"2017-10-30","close":18.0},{"date":"2017-10-31","close":17.47},{"date":"2017-11-01","close":17.99},{"date":"2017-11-02","close":18.34},{"date":"2017-11-03","close":17.5},{"date":"2017-11-06","close":17.57},{"date":"2017-11-07","close":17.73},{"date":"2017-11-08","close":17.65},{"date":"2017-11-09","close":17.91},{"date":"2017-11-10","close":18.25},{"date":"2017-11-13","close":18.02},{"date":"2017-11-14","close":18.1},{"date":"2017-11-15","close":18.24},{"date":"2017-11-16","close":18.35},{"date":"2017-11-17","close":18.62},{"date":"2017-11-20","close":18.56},{"date":"2017-11-21","close":18.56},{"date":"2017-11-22","close":18.44},{"date":"2017-11-24","close":18.35},{"date":"2017-11-27","close":18.11},{"date":"2017-11-28","close":18.22},{"date":"2017-11-29","close":18.24},{"date":"2017-11-30","close":18.07},{"date":"2017-12-01","close":18.15},{"date":"2017-12-04","close":18.58},{"date":"2017-12-05","close":18.12},{"date":"2017-12-06","close":17.56},{"date":"2017-12-07","close":17.82},{"date":"2017-12-08","close":17.93},{"date":"2017-12-11","close":17.81},{"date":"2017-12-12","close":18.08},{"date":"2017-12-13","close":18.25},{"date":"2017-12-14","close":18.07},{"date":"2017-12-15","close":18.16},{"date":"2017-12-18","close":18.51},{"date":"2017-12-19","close":18.25},{"date":"2017-12-20","close":18.07},{"date":"2017-12-21","close":17.97},{"date":"2017-12-22","close":18.16},{"date":"2017-12-26","close":18.39},{"date":"2017-12-27","close":18.45},{"date":"2017-12-28","close":18.48},{"date":"2017-12-29","close":18.66},{"date":"2018-01-02","close":12.1015},{"date":"2018-01-03","close":12.013},{"date":"2018-01-04","close":11.8163},{"date":"2018-01-05","close":11.7507},{"date":"2018-01-08","close":11.7179},{"date":"2018-01-09","close":11.3179},{"date":"2018-01-10","close":11.1868},{"date":"2018-01-11","close":11.1081},{"date":"2018-01-12","close":11.036},{"date":"2018-01-16","close":10.8786},{"date":"2018-01-17","close":11.0098},{"date":"2018-01-18","close":11.0557},{"date":"2018-01-19","close":11.2261},{"date":"2018-01-22","close":11.2393},{"date":"2018-01-23","close":11.4294},{"date":"2018-01-24","close":11.1343},{"date":"2018-01-25","close":11.1343},{"date":"2018-01-26","close":10.9639},{"date":"2018-01-29","close":10.8983},{"date":"2018-01-30","close":10.636},{"date":"2018-01-31","close":10.6425},{"date":"2018-02-01","close":10.4589},{"date":"2018-02-02","close":10.236},{"date":"2018-02-05","close":9.9212},{"date":"2018-02-06","close":9.8557},{"date":"2018-02-07","close":9.8294},{"date":"2018-02-08","close":9.3901},{"date":"2018-02-09","close":9.3311},{"date":"2018-02-12","close":9.4294},{"date":"2018-02-13","close":9.7376},{"date":"2018-02-14","close":9.8425},{"date":"2018-02-15","close":9.954},{"date":"2018-02-16","close":10.3934},{"date":"2018-02-20","close":10.2622},{"date":"2018-02-21","close":10.0262},{"date":"2018-02-22","close":10.1245},{"date":"2018-02-23","close":10.2688},{"date":"2018-02-26","close":10.4589},{"date":"2018-02-27","close":10.0917},{"date":"2018-02-28","close":10.1901},{"date":"2018-03-01","close":10.295},{"date":"2018-03-02","close":10.3147},{"date":"2018-03-05","close":10.2819},{"date":"2018-03-06","close":10.3475},{"date":"2018-03-07","close":10.4524},{"date":"2018-03-08","close":10.3934},{"date":"2018-03-09","close":10.2098},{"date":"2018-03-12","close":10.295},{"date":"2018-03-13","close":10.1901},{"date":"2018-03-14","close":10.0655},{"date":"2018-03-15","close":10.0196},{"date":"2018-03-16","close":10.0458},{"date":"2018-03-19","close":9.954},{"date":"2018-03-20","close":9.8622},{"date":"2018-03-21","close":9.8294},{"date":"2018-03-22","close":9.7835},{"date":"2018-03-23","close":9.6262},{"date":"2018-03-26","close":9.7639},{"date":"2018-03-27","close":9.718},{"date":"2018-03-28","close":10.1639},{"date":"2018-03-29","close":9.9999},{"date":"2018-04-02","close":9.8425},{"date":"2018-04-03","close":9.954},{"date":"2018-04-04","close":10.2712},{"date":"2018-04-05","close":10.1911},{"date":"2018-04-06","close":10.0442},{"date":"2018-04-09","close":9.964},{"date":"2018-04-10","close":9.9841},{"date":"2018-04-11","close":9.964},{"date":"2018-04-12","close":9.7637},{"date":"2018-04-13","close":9.7236},{"date":"2018-04-16","close":9.8238},{"date":"2018-04-17","close":9.8772},{"date":"2018-04-18","close":9.777},{"date":"2018-04-19","close":9.53},{"date":"2018-04-20","close":9.4097},{"date":"2018-04-23","close":9.363},{"date":"2018-04-24","close":9.3496},{"date":"2018-04-25","close":9.3363},{"date":"2018-04-26","close":9.6368},{"date":"2018-04-27","close":10.0442},{"date":"2018-04-30","close":9.944},{"date":"2018-05-01","close":9.9106},{"date":"2018-05-02","close":9.7503},{"date":"2018-05-03","close":9.6702},{"date":"2018-05-04","close":9.777},{"date":"2018-05-07","close":9.8372},{"date":"2018-05-08","close":9.737},{"date":"2018-05-09","close":9.8171},{"date":"2018-05-10","close":9.8038},{"date":"2018-05-11","close":9.7303},{"date":"2018-05-14","close":9.6702},{"date":"2018-05-15","close":9.4231},{"date":"2018-05-16","close":9.4632},{"date":"2018-05-17","close":9.5233},{"date":"2018-05-18","close":9.6368},{"date":"2018-05-21","close":9.8171},{"date":"2018-05-22","close":9.964},{"date":"2018-05-23","close":10.1644},{"date":"2018-05-24","close":10.111},{"date":"2018-05-25","close":10.1644},{"date":"2018-05-29","close":10.2779},{"date":"2018-05-30","close":10.4716},{"date":"2018-05-31","close":10.6052},{"date":"2018-06-01","close":10.5451},{"date":"2018-06-04","close":10.6386},{"date":"2018-06-05","close":10.7387},{"date":"2018-06-06","close":11.0927},{"date":"2018-06-07","close":11.0192},{"date":"2018-06-08","close":11.2196},{"date":"2018-06-11","close":11.4867},{"date":"2018-06-12","close":11.8073},{"date":"2018-06-13","close":11.5268},{"date":"2018-06-14","close":11.5869},{"date":"2018-06-15","close":11.5201},{"date":"2018-06-18","close":11.5067},{"date":"2018-06-19","close":11.46},{"date":"2018-06-20","close":11.6737},{"date":"2018-06-21","close":11.7672},{"date":"2018-06-22","close":12.1679},{"date":"2018-06-25","close":12.061},{"date":"2018-06-26","close":11.9809},{"date":"2018-06-27","close":11.7939},{"date":"2018-06-28","close":11.8206},{"date":"2018-06-29","close":11.6403},{"date":"2018-07-02","close":11.5001},{"date":"2018-07-03","close":11.687},{"date":"2018-07-05","close":11.8194},{"date":"2018-07-06","close":11.8329},{"date":"2018-07-09","close":11.7447},{"date":"2018-07-10","close":11.6837},{"date":"2018-07-11","close":11.704},{"date":"2018-07-12","close":11.7311},{"date":"2018-07-13","close":11.7786},{"date":"2018-07-16","close":11.7176},{"date":"2018-07-17","close":11.7583},{"date":"2018-07-18","close":11.6904},{"date":"2018-07-19","close":11.9008},{"date":"2018-07-20","close":11.799},{"date":"2018-07-23","close":11.9211},{"date":"2018-07-24","close":11.8397},{"date":"2018-07-25","close":11.8194},{"date":"2018-07-26","close":11.8397},{"date":"2018-07-27","close":11.5819},{"date":"2018-07-30","close":11.7583},{"date":"2018-07-31","close":12.0025},{"date":"2018-08-01","close":11.9483},{"date":"2018-08-02","close":12.0025},{"date":"2018-08-03","close":12.2061},{"date":"2018-08-06","close":11.9076},{"date":"2018-08-07","close":11.7651},{"date":"2018-08-08","close":11.7379},{"date":"2018-08-09","close":11.8533},{"date":"2018-08-10","close":11.7922},{"date":"2018-08-13","close":11.7176},{"date":"2018-08-14","close":11.9822},{"date":"2018-08-15","close":12.0704},{"date":"2018-08-16","close":12.2468},{"date":"2018-08-17","close":12.4232},{"date":"2018-08-20","close":12.5725},{"date":"2018-08-21","close":12.3961},{"date":"2018-08-22","close":12.3146},{"date":"2018-08-23","close":12.3486},{"date":"2018-08-24","close":12.4096},{"date":"2018-08-27","close":12.3146},{"date":"2018-08-28","close":12.4368},{"date":"2018-08-29","close":12.43},{"date":"2018-08-30","close":12.3621},{"date":"2018-08-31","close":12.3621},{"date":"2018-09-04","close":12.2332},{"date":"2018-09-05","close":12.3282},{"date":"2018-09-06","close":12.3282},{"date":"2018-09-07","close":12.2061},{"date":"2018-09-10","close":12.2672},{"date":"2018-09-11","close":12.2061},{"date":"2018-09-12","close":12.1993},{"date":"2018-09-13","close":12.2604},{"date":"2018-09-14","close":11.9958},{"date":"2018-09-17","close":12.1043},{"date":"2018-09-18","close":12.1247},{"date":"2018-09-19","close":11.799},{"date":"2018-09-20","close":11.8804},{"date":"2018-09-21","close":11.9008},{"date":"2018-09-24","close":11.6226},{"date":"2018-09-25","close":11.7447},{"date":"2018-09-26","close":11.5072},{"date":"2018-09-27","close":11.5887},{"date":"2018-09-28","close":11.8804},{"date":"2018-10-01","close":11.6226},{"date":"2018-10-02","close":11.5208},{"date":"2018-10-03","close":11.2223},{"date":"2018-10-04","close":11.0739},{"date":"2018-10-05","close":11.0118},{"date":"2018-10-08","close":11.4051},{"date":"2018-10-09","close":11.136},{"date":"2018-10-10","close":11.0187},{"date":"2018-10-11","close":10.8048},{"date":"2018-10-12","close":10.591},{"date":"2018-10-15","close":10.5772},{"date":"2018-10-16","close":10.7773},{"date":"2018-10-17","close":10.8876},{"date":"2018-10-18","close":10.7704},{"date":"2018-10-19","close":10.7635},{"date":"2018-10-22","close":10.4875},{"date":"2018-10-23","close":10.453},{"date":"2018-10-24","close":10.4392},{"date":"2018-10-25","close":10.8255},{"date":"2018-10-26","close":10.6462},{"date":"2018-10-29","close":10.7566},{"date":"2018-10-30","close":11.136},{"date":"2018-10-31","close":11.1774},{"date":"2018-11-01","close":11.0877},{"date":"2018-11-02","close":10.8393},{"date":"2018-11-05","close":11.0739},{"date":"2018-11-06","close":10.9842},{"date":"2018-11-07","close":11.136},{"date":"2018-11-08","close":11.1429},{"date":"2018-11-09","close":11.136},{"date":"2018-11-12","close":11.0877},{"date":"2018-11-13","close":11.0601},{"date":"2018-11-14","close":10.8669},{"date":"2018-11-15","close":10.591},{"date":"2018-11-16","close":10.66},{"date":"2018-11-19","close":10.591},{"date":"2018-11-20","close":10.5772},{"date":"2018-11-21","close":10.6807},{"date":"2018-11-23","close":10.6255},{"date":"2018-11-26","close":10.7979},{"date":"2018-11-27","close":10.8669},{"date":"2018-11-28","close":11.0394},{"date":"2018-11-29","close":10.9428},{"date":"2018-11-30","close":11.3844},{"date":"2018-12-03","close":11.3913},{"date":"2018-12-04","close":11.1429},{"date":"2018-12-06","close":11.5776},{"date":"2018-12-07","close":11.5155},{"date":"2018-12-10","close":11.4189},{"date":"2018-12-11","close":11.3361},{"date":"2018-12-12","close":11.1705},{"date":"2018-12-13","close":11.2119},{"date":"2018-12-14","close":11.3568},{"date":"2018-12-17","close":10.5565},{"date":"2018-12-18","close":10.5841},{"date":"2018-12-19","close":10.3978},{"date":"2018-12-20","close":10.1632},{"date":"2018-12-21","close":10.1287},{"date":"2018-12-24","close":9.8182},{"date":"2018-12-26","close":10.246},{"date":"2018-12-27","close":10.2253},{"date":"2018-12-28","close":10.2046},{"date":"2018-12-31","close":10.1356},{"date":"2019-01-02","close":9.9424},{"date":"2019-01-03","close":9.9705},{"date":"2019-01-04","close":10.1816},{"date":"2019-01-07","close":10.5757},{"date":"2019-01-08","close":10.9556},{"date":"2019-01-09","close":11.0049},{"date":"2019-01-10","close":11.019},{"date":"2019-01-11","close":11.0964},{"date":"2019-01-14","close":11.033},{"date":"2019-01-15","close":11.1386},{"date":"2019-01-16","close":11.2582},{"date":"2019-01-17","close":11.3286},{"date":"2019-01-18","close":11.42},{"date":"2019-01-22","close":11.3356},{"date":"2019-01-23","close":11.3778},{"date":"2019-01-24","close":11.406},{"date":"2019-01-25","close":11.61},{"date":"2019-01-28","close":11.793},{"date":"2019-01-29","close":11.8844},{"date":"2019-01-30","close":11.99},{"date":"2019-01-31","close":12.0533},{"date":"2019-02-01","close":12.3137},{"date":"2019-02-04","close":12.3277},{"date":"2019-02-05","close":12.4685},{"date":"2019-02-06","close":12.3137},{"date":"2019-02-07","close":12.4614},{"date":"2019-02-08","close":12.5107},{"date":"2019-02-11","close":12.574},{"date":"2019-02-12","close":12.4333},{"date":"2019-02-13","close":12.574},{"date":"2019-02-14","close":12.6303},{"date":"2019-02-15","close":12.6233},{"date":"2019-02-19","close":12.5177},{"date":"2019-02-20","close":12.3629},{"date":"2019-02-21","close":12.384},{"date":"2019-02-22","close":12.4122},{"date":"2019-02-25","close":12.4051},{"date":"2019-02-26","close":12.2996},{"date":"2019-02-27","close":12.2503},{"date":"2019-02-28","close":12.2855},{"date":"2019-03-01","close":12.1729},{"date":"2019-03-04","close":12.1166},{"date":"2019-03-05","close":12.2433},{"date":"2019-03-06","close":12.0814},{"date":"2019-03-07","close":12.0533},{"date":"2019-03-08","close":12.0111},{"date":"2019-03-11","close":12.187},{"date":"2019-03-12","close":12.3559},{"date":"2019-03-13","close":12.4051},{"date":"2019-03-14","close":12.3911},{"date":"2019-03-15","close":12.3488},{"date":"2019-03-18","close":12.2011},{"date":"2019-03-19","close":12.2714},{"date":"2019-03-20","close":12.3418},{"date":"2019-03-21","close":12.7147},{"date":"2019-03-22","close":12.6303},{"date":"2019-03-25","close":12.6584},{"date":"2019-03-26","close":12.9258},{"date":"2019-03-27","close":12.9469},{"date":"2019-03-28","close":13.0032},{"date":"2019-03-29","close":12.9258},{"date":"2019-04-01","close":12.8906},{"date":"2019-04-02","close":12.9751},{"date":"2019-04-03","close":12.9399},{"date":"2019-04-04","close":12.9756},{"date":"2019-04-05","close":13.1185},{"date":"2019-04-08","close":12.8899},{"date":"2019-04-09","close":12.7684},{"date":"2019-04-10","close":12.947},{"date":"2019-04-11","close":12.9685},{"date":"2019-04-12","close":13.0614},{"date":"2019-04-15","close":12.9327},{"date":"2019-04-16","close":12.6469},{"date":"2019-04-17","close":12.5969},{"date":"2019-04-18","close":12.6684},{"date":"2019-04-22","close":12.3969},{"date":"2019-04-23","close":12.6112},{"date":"2019-04-24","close":12.7684},{"date":"2019-04-25","close":12.7541},{"date":"2019-04-26","close":12.897},{"date":"2019-04-29","close":12.697},{"date":"2019-04-30","close":12.7755},{"date":"2019-05-01","close":12.7398},{"date":"2019-05-02","close":12.897},{"date":"2019-05-03","close":13.0042},{"date":"2019-05-06","close":12.9899},{"date":"2019-05-07","close":12.7041},{"date":"2019-05-08","close":12.7613},{"date":"2019-05-09","close":12.8827},{"date":"2019-05-10","close":13.0399},{"date":"2019-05-13","close":12.9828},{"date":"2019-05-14","close":12.9613},{"date":"2019-05-15","close":12.997},{"date":"2019-05-16","close":13.0042},{"date":"2019-05-17","close":12.947},{"date":"2019-05-20","close":12.8327},{"date":"2019-05-21","close":13.0399},{"date":"2019-05-22","close":12.9899},{"date":"2019-05-23","close":12.8613},{"date":"2019-05-24","close":12.8756},{"date":"2019-05-28","close":12.6112},{"date":"2019-05-29","close":12.2754},{"date":"2019-05-30","close":12.304},{"date":"2019-05-31","close":12.254},{"date":"2019-06-03","close":12.1825},{"date":"2019-06-04","close":12.2825},{"date":"2019-06-05","close":12.7041},{"date":"2019-06-06","close":12.7327},{"date":"2019-06-07","close":12.7398},{"date":"2019-06-10","close":12.6541},{"date":"2019-06-11","close":12.7755},{"date":"2019-06-12","close":12.797},{"date":"2019-06-13","close":13.0185},{"date":"2019-06-14","close":13.0042},{"date":"2019-06-17","close":13.2043},{"date":"2019-06-18","close":13.1114},{"date":"2019-06-19","close":13.2471},{"date":"2019-06-20","close":13.2829},{"date":"2019-06-21","close":13.1614},{"date":"2019-06-24","close":12.9899},{"date":"2019-06-25","close":12.9399},{"date":"2019-06-26","close":12.6255},{"date":"2019-06-27","close":12.7684},{"date":"2019-06-28","close":12.7755},{"date":"2019-07-01","close":12.7398},{"date":"2019-07-02","close":13.0042},{"date":"2019-07-03","close":13.1276},{"date":"2019-07-05","close":13.2001},{"date":"2019-07-08","close":13.2582},{"date":"2019-07-09","close":13.2727},{"date":"2019-07-10","close":13.4178},{"date":"2019-07-11","close":13.2292},{"date":"2019-07-12","close":13.2219},{"date":"2019-07-15","close":13.1566},{"date":"2019-07-16","close":13.1929},{"date":"2019-07-17","close":13.1493},{"date":"2019-07-18","close":13.1493},{"date":"2019-07-19","close":12.8736},{"date":"2019-07-22","close":12.9534},{"date":"2019-07-23","close":13.2219},{"date":"2019-07-24","close":13.3888},{"date":"2019-07-25","close":13.2364},{"date":"2019-07-26","close":13.2872},{"date":"2019-07-29","close":13.3235},{"date":"2019-07-30","close":13.592},{"date":"2019-07-31","close":13.7734},{"date":"2019-08-01","close":13.6936},{"date":"2019-08-02","close":13.6283},{"date":"2019-08-05","close":13.2945},{"date":"2019-08-06","close":13.4469},{"date":"2019-08-07","close":13.5775},{"date":"2019-08-08","close":13.8605},{"date":"2019-08-09","close":13.904},{"date":"2019-08-12","close":13.7879},{"date":"2019-08-13","close":13.7879},{"date":"2019-08-14","close":13.309},{"date":"2019-08-15","close":13.3525},{"date":"2019-08-16","close":13.4323},{"date":"2019-08-19","close":13.5557},{"date":"2019-08-20","close":13.338},{"date":"2019-08-21","close":13.338},{"date":"2019-08-22","close":13.4178},{"date":"2019-08-23","close":13.1058},{"date":"2019-08-26","close":13.2437},{"date":"2019-08-27","close":13.1638},{"date":"2019-08-28","close":13.2582},{"date":"2019-08-29","close":13.3017},{"date":"2019-08-30","close":13.3743},{"date":"2019-09-03","close":13.5485},{"date":"2019-09-04","close":13.8097},{"date":"2019-09-05","close":13.8097},{"date":"2019-09-06","close":13.9693},{"date":"2019-09-09","close":14.158},{"date":"2019-09-10","close":14.3177},{"date":"2019-09-11","close":14.354},{"date":"2019-09-12","close":14.2814},{"date":"2019-09-13","close":14.2016},{"date":"2019-09-16","close":14.2524},{"date":"2019-09-17","close":14.2959},{"date":"2019-09-18","close":14.3249},{"date":"2019-09-19","close":14.3975},{"date":"2019-09-20","close":14.3757},{"date":"2019-09-23","close":14.383},{"date":"2019-09-24","close":14.3902},{"date":"2019-09-25","close":14.4048},{"date":"2019-09-26","close":14.6442},{"date":"2019-09-27","close":14.6733},{"date":"2019-09-30","close":14.7241},{"date":"2019-10-01","close":14.6805},{"date":"2019-10-02","close":14.695},{"date":"2019-10-03","close":14.6877},{"date":"2019-10-04","close":14.776},{"date":"2019-10-07","close":14.9747},{"date":"2019-10-08","close":15.0409},{"date":"2019-10-09","close":14.8569},{"date":"2019-10-10","close":14.9158},{"date":"2019-10-11","close":15.0482},{"date":"2019-10-14","close":15.1071},{"date":"2019-10-15","close":15.1513},{"date":"2019-10-16","close":15.1586},{"date":"2019-10-17","close":15.1733},{"date":"2019-10-18","close":15.2616},{"date":"2019-10-21","close":15.4603},{"date":"2019-10-22","close":15.5633},{"date":"2019-10-23","close":15.4824},{"date":"2019-10-24","close":15.3647},{"date":"2019-10-25","close":15.5265},{"date":"2019-10-28","close":15.5045},{"date":"2019-10-29","close":15.7547},{"date":"2019-10-30","close":16.4758},{"date":"2019-10-31","close":16.2035},{"date":"2019-11-01","close":16.3066},{"date":"2019-11-04","close":16.2624},{"date":"2019-11-05","close":16.2918},{"date":"2019-11-06","close":16.2845},{"date":"2019-11-07","close":15.9165},{"date":"2019-11-08","close":15.8724},{"date":"2019-11-11","close":15.9386},{"date":"2019-11-12","close":15.8282},{"date":"2019-11-13","close":16.0637},{"date":"2019-11-14","close":16.4464},{"date":"2019-11-15","close":16.4316},{"date":"2019-11-18","close":16.7113},{"date":"2019-11-19","close":16.5567},{"date":"2019-11-20","close":16.1667},{"date":"2019-11-21","close":15.8798},{"date":"2019-11-22","close":15.8945},{"date":"2019-11-25","close":16.0416},{"date":"2019-11-26","close":16.1373},{"date":"2019-11-27","close":16.2256},{"date":"2019-11-29","close":16.1447},{"date":"2019-12-02","close":15.7473},{"date":"2019-12-03","close":15.9607},{"date":"2019-12-04","close":16.1226},{"date":"2019-12-05","close":16.0122},{"date":"2019-12-06","close":16.0637},{"date":"2019-12-09","close":16.1005},{"date":"2019-12-10","close":16.0196},{"date":"2019-12-11","close":15.7694},{"date":"2019-12-12","close":15.4382},{"date":"2019-12-13","close":15.3573},{"date":"2019-12-16","close":15.4309},{"date":"2019-12-17","close":15.4162},{"date":"2019-12-18","close":15.7841},{"date":"2019-12-19","close":15.8209},{"date":"2019-12-20","close":15.7841},{"date":"2019-12-23","close":15.5781},{"date":"2019-12-24","close":15.6075},{"date":"2019-12-26","close":15.6958},{"date":"2019-12-27","close":15.8209},{"date":"2019-12-30","close":15.8282},{"date":"2019-12-31","close":15.9018},{"date":"2020-01-02","close":15.2837},{"date":"2020-01-03","close":15.4068},{"date":"2020-01-06","close":15.5486},{"date":"2020-01-07","close":15.3248},{"date":"2020-01-08","close":15.2651},{"date":"2020-01-09","close":14.9144},{"date":"2020-01-10","close":15.086},{"date":"2020-01-13","close":15.3098},{"date":"2020-01-14","close":15.3621},{"date":"2020-01-15","close":15.4516},{"date":"2020-01-16","close":15.4814},{"date":"2020-01-17","close":15.4665},{"date":"2020-01-21","close":15.6232},{"date":"2020-01-22","close":15.7127},{"date":"2020-01-23","close":15.7053},{"date":"2020-01-24","close":15.7053},{"date":"2020-01-27","close":15.4516},{"date":"2020-01-28","close":15.5113},{"date":"2020-01-29","close":15.474},{"date":"2020-01-30","close":15.0785},{"date":"2020-01-31","close":14.892},{"date":"2020-02-03","close":15.1755},{"date":"2020-02-04","close":15.4516},{"date":"2020-02-05","close":15.6381},{"date":"2020-02-06","close":15.6306},{"date":"2020-02-07","close":15.5784},{"date":"2020-02-10","close":15.9142},{"date":"2020-02-11","close":15.4217},{"date":"2020-02-12","close":15.2501},{"date":"2020-02-13","close":15.3024},{"date":"2020-02-14","close":15.3994},{"date":"2020-02-18","close":15.4963},{"date":"2020-02-19","close":14.9517},{"date":"2020-02-20","close":15.1681},{"date":"2020-02-21","close":15.1755},{"date":"2020-02-24","close":15.1158},{"date":"2020-02-25","close":14.6533},{"date":"2020-02-26","close":14.2578},{"date":"2020-02-27","close":13.7132},{"date":"2020-02-28","close":13.5863},{"date":"2020-03-02","close":13.9146},{"date":"2020-03-03","close":13.5267},{"date":"2020-03-04","close":14.0415},{"date":"2020-03-05","close":13.7207},{"date":"2020-03-06","close":13.646},{"date":"2020-03-09","close":12.3105},{"date":"2020-03-10","close":12.6612},{"date":"2020-03-11","close":11.6689},{"date":"2020-03-12","close":9.9007},{"date":"2020-03-13","close":10.8556},{"date":"2020-03-16","close":9.2292},{"date":"2020-03-17","close":9.2516},{"date":"2020-03-18","close":7.2744},{"date":"2020-03-19","close":7.17},{"date":"2020-03-20","close":7.5654},{"date":"2020-03-23","close":6.4388},{"date":"2020-03-24","close":7.5355},{"date":"2020-03-25","close":8.2518},{"date":"2020-03-26","close":8.1996},{"date":"2020-03-27","close":7.5878},{"date":"2020-03-30","close":7.3117},{"date":"2020-03-31","close":7.0879},{"date":"2020-04-01","close":6.3866},{"date":"2020-04-02","close":5.8941},{"date":"2020-04-03","close":6.0915},{"date":"2020-04-06","close":6.8036},{"date":"2020-04-07","close":7.5389},{"date":"2020-04-08","close":7.5544},{"date":"2020-04-09","close":8.7696},{"date":"2020-04-13","close":8.2046},{"date":"2020-04-14","close":8.4755},{"date":"2020-04-15","close":7.6086},{"date":"2020-04-16","close":6.912},{"date":"2020-04-17","close":7.2603},{"date":"2020-04-20","close":6.8887},{"date":"2020-04-21","close":6.8655},{"date":"2020-04-22","close":6.8965},{"date":"2020-04-23","close":7.1364},{"date":"2020-04-24","close":7.0977},{"date":"2020-04-27","close":7.7092},{"date":"2020-04-28","close":8.282},{"date":"2020-04-29","close":9.2727},{"date":"2020-04-30","close":8.8625},{"date":"2020-05-01","close":8.5916},{"date":"2020-05-04","close":8.3826},{"date":"2020-05-05","close":8.4677},{"date":"2020-05-06","close":8.1194},{"date":"2020-05-07","close":8.3594},{"date":"2020-05-08","close":8.7928},{"date":"2020-05-11","close":8.1736},{"date":"2020-05-12","close":7.8176},{"date":"2020-05-13","close":7.1519},{"date":"2020-05-14","close":7.3686},{"date":"2020-05-15","close":7.2371},{"date":"2020-05-18","close":8.4368},{"date":"2020-05-19","close":8.3516},{"date":"2020-05-20","close":8.3903},{"date":"2020-05-21","close":8.5606},{"date":"2020-05-22","close":8.3826},{"date":"2020-05-26","close":9.0637},{"date":"2020-05-27","close":9.3114},{"date":"2020-05-28","close":9.087},{"date":"2020-05-29","close":8.638},{"date":"2020-06-01","close":9.3346},{"date":"2020-06-02","close":9.6365},{"date":"2020-06-03","close":10.6272},{"date":"2020-06-04","close":11.0684},{"date":"2020-06-05","close":12.005},{"date":"2020-06-08","close":12.4152},{"date":"2020-06-09","close":11.5483},{"date":"2020-06-10","close":10.8207},{"date":"2020-06-11","close":9.5359},{"date":"2020-06-12","close":10.4105},{"date":"2020-06-15","close":10.3099},{"date":"2020-06-16","close":10.7588},{"date":"2020-06-17","close":10.0622},{"date":"2020-06-18","close":10.0467},{"date":"2020-06-19","close":9.799},{"date":"2020-06-22","close":9.9538},{"date":"2020-06-23","close":10.0467},{"date":"2020-06-24","close":9.5436},{"date":"2020-06-25","close":9.83},{"date":"2020-06-26","close":9.7062},{"date":"2020-06-29","close":10.0235},{"date":"2020-06-30","close":9.9229},{"date":"2020-07-01","close":10.1628},{"date":"2020-07-02","close":10.0622},{"date":"2020-07-06","close":10.1164},{"date":"2020-07-07","close":9.4894},{"date":"2020-07-08","close":9.4817},{"date":"2020-07-09","close":9.1411},{"date":"2020-07-10","close":9.3733},{"date":"2020-07-13","close":9.1489},{"date":"2020-07-14","close":9.0173},{"date":"2020-07-15","close":9.4972},{"date":"2020-07-16","close":9.3888},{"date":"2020-07-17","close":9.1876},{"date":"2020-07-20","close":8.9399},{"date":"2020-07-21","close":8.9399},{"date":"2020-07-22","close":9.1257},{"date":"2020-07-23","close":8.8857},{"date":"2020-07-24","close":8.6535},{"date":"2020-07-27","close":8.7077},{"date":"2020-07-28","close":9.0947},{"date":"2020-07-29","close":9.1411},{"date":"2020-07-30","close":9.1179},{"date":"2020-07-31","close":8.9089},{"date":"2020-08-03","close":8.8238},{"date":"2020-08-04","close":9.2882},{"date":"2020-08-05","close":9.0096},{"date":"2020-08-06","close":9.2263},{"date":"2020-08-07","close":9.4275},{"date":"2020-08-10","close":9.5746},{"date":"2020-08-11","close":9.8377},{"date":"2020-08-12","close":9.7758},{"date":"2020-08-13","close":9.5436},{"date":"2020-08-14","close":9.621},{"date":"2020-08-17","close":9.7603},{"date":"2020-08-18","close":9.3811},{"date":"2020-08-19","close":9.0947},{"date":"2020-08-20","close":9.1489},{"date":"2020-08-21","close":9.0018},{"date":"2020-08-24","close":9.3811},{"date":"2020-08-25","close":9.2418},{"date":"2020-08-26","close":9.0173},{"date":"2020-08-27","close":9.2882},{"date":"2020-08-28","close":9.2727},{"date":"2020-08-31","close":9.1334},{"date":"2020-09-01","close":9.3114},{"date":"2020-09-02","close":9.5746},{"date":"2020-09-03","close":9.7526},{"date":"2020-09-04","close":10.0932},{"date":"2020-09-08","close":9.8145},{"date":"2020-09-09","close":9.7216},{"date":"2020-09-10","close":9.4198},{"date":"2020-09-11","close":9.2572},{"date":"2020-09-14","close":9.7216},{"date":"2020-09-15","close":10.0003},{"date":"2020-09-16","close":10.2635},{"date":"2020-09-17","close":10.1783},{"date":"2020-09-18","close":9.7294},{"date":"2020-09-21","close":9.1179},{"date":"2020-09-22","close":9.025},{"date":"2020-09-23","close":8.5064},{"date":"2020-09-24","close":8.6148},{"date":"2020-09-25","close":8.8238},{"date":"2020-09-28","close":9.2727},{"date":"2020-09-29","close":9.025},{"date":"2020-09-30","close":9.0482},{"date":"2020-10-01","close":9.3579},{"date":"2020-10-02","close":9.6442},{"date":"2020-10-05","close":9.6752},{"date":"2020-10-06","close":9.7526},{"date":"2020-10-07","close":9.621},{"date":"2020-10-08","close":9.7758},{"date":"2020-10-09","close":9.5823},{"date":"2020-10-12","close":9.5204},{"date":"2020-10-13","close":9.087},{"date":"2020-10-14","close":8.9012},{"date":"2020-10-15","close":8.9786},{"date":"2020-10-16","close":8.7464},{"date":"2020-10-19","close":8.6535},{"date":"2020-10-20","close":8.7386},{"date":"2020-10-21","close":8.7232},{"date":"2020-10-22","close":9.1179},{"date":"2020-10-23","close":9.234},{"date":"2020-10-26","close":8.9863},{"date":"2020-10-27","close":8.6303},{"date":"2020-10-28","close":8.3826},{"date":"2020-10-29","close":8.5297},{"date":"2020-10-30","close":8.4832},{"date":"2020-11-02","close":8.669},{"date":"2020-11-03","close":9.1334},{"date":"2020-11-04","close":8.9399},{"date":"2020-11-05","close":8.9786},{"date":"2020-11-06","close":8.6303},{"date":"2020-11-09","close":11.0143},{"date":"2020-11-10","close":11.3006},{"date":"2020-11-11","close":11.4013},{"date":"2020-11-12","close":11.0839},{"date":"2020-11-13","close":11.7728},{"date":"2020-11-16","close":12.7326},{"date":"2020-11-17","close":12.748},{"date":"2020-11-18","close":12.5468},{"date":"2020-11-19","close":12.8719},{"date":"2020-11-20","close":12.9261},{"date":"2020-11-23","close":13.2512},{"date":"2020-11-24","close":13.0035},{"date":"2020-11-25","close":12.7635},{"date":"2020-11-27","close":12.4926},{"date":"2020-11-30","close":11.8192},{"date":"2020-12-01","close":12.0901},{"date":"2020-12-02","close":12.3301},{"date":"2020-12-03","close":12.3688},{"date":"2020-12-04","close":12.748},{"date":"2020-12-07","close":12.3997},{"date":"2020-12-08","close":12.392},{"date":"2020-12-09","close":12.57},{"date":"2020-12-10","close":12.5081},{"date":"2020-12-11","close":12.3069},{"date":"2020-12-14","close":12.3069},{"date":"2020-12-15","close":12.9803},{"date":"2020-12-16","close":12.6784},{"date":"2020-12-17","close":12.8719},{"date":"2020-12-18","close":12.4617},{"date":"2020-12-21","close":12.3456},{"date":"2020-12-22","close":12.3456},{"date":"2020-12-23","close":12.4926},{"date":"2020-12-24","close":12.6165},{"date":"2020-12-28","close":12.7016},{"date":"2020-12-29","close":12.5545},{"date":"2020-12-30","close":12.6939},{"date":"2020-12-31","close":12.81},{"date":"2021-01-04","close":12.2449},{"date":"2021-01-05","close":12.2724},{"date":"2021-01-06","close":12.8531},{"date":"2021-01-07","close":12.7589},{"date":"2021-01-08","close":12.908},{"date":"2021-01-11","close":12.5706},{"date":"2021-01-12","close":12.8688},{"date":"2021-01-13","close":12.9708},{"date":"2021-01-14","close":13.2611},{"date":"2021-01-15","close":13.2219},{"date":"2021-01-19","close":13.2062},{"date":"2021-01-20","close":13.677},{"date":"2021-01-21","close":13.4023},{"date":"2021-01-22","close":13.5122},{"date":"2021-01-25","close":13.5593},{"date":"2021-01-26","close":13.6299},{"date":"2021-01-27","close":13.7868},{"date":"2021-01-28","close":13.9045},{"date":"2021-01-29","close":13.2846},{"date":"2021-02-01","close":13.4651},{"date":"2021-02-02","close":13.5279},{"date":"2021-02-03","close":13.5436},{"date":"2021-02-04","close":13.8182},{"date":"2021-02-05","close":13.7868},{"date":"2021-02-08","close":13.9359},{"date":"2021-02-09","close":14.1713},{"date":"2021-02-10","close":14.4852},{"date":"2021-02-11","close":14.8383},{"date":"2021-02-12","close":15.1679},{"date":"2021-02-16","close":14.9246},{"date":"2021-02-17","close":15.1129},{"date":"2021-02-18","close":15.0973},{"date":"2021-02-19","close":15.3405},{"date":"2021-02-22","close":15.8192},{"date":"2021-02-23","close":15.7721},{"date":"2021-02-24","close":16.1252},{"date":"2021-02-25","close":15.5838},{"date":"2021-02-26","close":15.4425},{"date":"2021-03-01","close":15.5131},{"date":"2021-03-02","close":15.2463},{"date":"2021-03-03","close":15.6936},{"date":"2021-03-04","close":15.5131},{"date":"2021-03-05","close":15.827},{"date":"2021-03-08","close":16.3057},{"date":"2021-03-09","close":15.7564},{"date":"2021-03-10","close":16.0938},{"date":"2021-03-11","close":16.0075},{"date":"2021-03-12","close":16.392},{"date":"2021-03-15","close":16.6509},{"date":"2021-03-16","close":16.2036},{"date":"2021-03-17","close":16.5803},{"date":"2021-03-18","close":16.3057},{"date":"2021-03-19","close":15.9526},{"date":"2021-03-22","close":15.827},{"date":"2021-03-23","close":15.4739},{"date":"2021-03-24","close":15.3562},{"date":"2021-03-25","close":15.7956},{"date":"2021-03-26","close":16.1016},{"date":"2021-03-29","close":15.8192},{"date":"2021-03-30","close":16.2272},{"date":"2021-03-31","close":15.8741},{"date":"2021-04-01","close":16.3143},{"date":"2021-04-05","close":16.1953},{"date":"2021-04-06","close":16.4015},{"date":"2021-04-07","close":16.3539},{"date":"2021-04-08","close":16.3539},{"date":"2021-04-09","close":16.2032},{"date":"2021-04-12","close":16.3777},{"date":"2021-04-13","close":16.5284},{"date":"2021-04-14","close":16.3063},{"date":"2021-04-15","close":16.6156},{"date":"2021-04-16","close":16.8456},{"date":"2021-04-19","close":16.8298},{"date":"2021-04-20","close":16.6791},{"date":"2021-04-21","close":17.0677},{"date":"2021-04-22","close":17.0281},{"date":"2021-04-23","close":17.2105},{"date":"2021-04-26","close":17.2105},{"date":"2021-04-27","close":17.4563},{"date":"2021-04-28","close":17.5832},{"date":"2021-04-29","close":17.7815},{"date":"2021-04-30","close":17.7181},{"date":"2021-05-03","close":17.6863},{"date":"2021-05-04","close":17.5198},{"date":"2021-05-05","close":17.2898},{"date":"2021-05-06","close":17.5594},{"date":"2021-05-07","close":18.0115},{"date":"2021-05-10","close":17.8529},{"date":"2021-05-11","close":17.4801},{"date":"2021-05-12","close":16.9408},{"date":"2021-05-13","close":17.385},{"date":"2021-05-14","close":17.8132},{"date":"2021-05-17","close":17.7736},{"date":"2021-05-18","close":17.496},{"date":"2021-05-19","close":17.4801},{"date":"2021-05-20","close":17.3294},{"date":"2021-05-21","close":17.3215},{"date":"2021-05-24","close":17.5198},{"date":"2021-05-25","close":17.377},{"date":"2021-05-26","close":17.7101},{"date":"2021-05-27","close":17.837},{"date":"2021-05-28","close":18.0115},{"date":"2021-06-01","close":18.5667},{"date":"2021-06-02","close":18.8919},{"date":"2021-06-03","close":18.7412},{"date":"2021-06-04","close":18.535},{"date":"2021-06-07","close":18.8364},{"date":"2021-06-08","close":19.1139},{"date":"2021-06-09","close":19.2646},{"date":"2021-06-10","close":19.1219},{"date":"2021-06-11","close":19.1774},{"date":"2021-06-14","close":18.9474},{"date":"2021-06-15","close":18.6936},{"date":"2021-06-16","close":18.5826},{"date":"2021-06-17","close":18.2812},{"date":"2021-06-18","close":17.8529},{"date":"2021-06-21","close":18.4398},{"date":"2021-06-22","close":18.2098},{"date":"2021-06-23","close":18.2732},{"date":"2021-06-24","close":18.2019},{"date":"2021-06-25","close":18.5746},{"date":"2021-06-28","close":18.2177},{"date":"2021-06-29","close":18.2494},{"date":"2021-06-30","close":18.1543},{"date":"2021-07-01","close":18.3843},{"date":"2021-07-02","close":18.3402},{"date":"2021-07-06","close":18.0921},{"date":"2021-07-07","close":18.1321},{"date":"2021-07-08","close":17.8599},{"date":"2021-07-09","close":18.5644},{"date":"2021-07-12","close":18.7005},{"date":"2021-07-13","close":18.1801},{"date":"2021-07-14","close":18.4363},{"date":"2021-07-15","close":18.0921},{"date":"2021-07-16","close":17.956},{"date":"2021-07-19","close":17.1394},{"date":"2021-07-20","close":17.996},{"date":"2021-07-21","close":18.2762},{"date":"2021-07-22","close":17.7799},{"date":"2021-07-23","close":17.8679},{"date":"2021-07-26","close":17.98},{"date":"2021-07-27","close":18.036},{"date":"2021-07-28","close":17.948},{"date":"2021-07-29","close":18.3963},{"date":"2021-07-30","close":18.4283},{"date":"2021-08-02","close":18.2842},{"date":"2021-08-03","close":18.3883},{"date":"2021-08-04","close":18.004},{"date":"2021-08-05","close":18.6925},{"date":"2021-08-06","close":18.7885},{"date":"2021-08-09","close":18.6044},{"date":"2021-08-10","close":18.6044},{"date":"2021-08-11","close":19.0207},{"date":"2021-08-12","close":18.7645},{"date":"2021-08-13","close":18.8606},{"date":"2021-08-16","close":18.5804},{"date":"2021-08-17","close":18.3002},{"date":"2021-08-18","close":18.1001},{"date":"2021-08-19","close":17.972},{"date":"2021-08-20","close":18.1801},{"date":"2021-08-23","close":18.2522},{"date":"2021-08-24","close":18.2522},{"date":"2021-08-25","close":18.4843},{"date":"2021-08-26","close":18.2762},{"date":"2021-08-27","close":18.6765},{"date":"2021-08-30","close":18.6765},{"date":"2021-08-31","close":18.7725},{"date":"2021-09-01","close":19.0047},{"date":"2021-09-02","close":18.9647},{"date":"2021-09-03","close":18.9166},{"date":"2021-09-07","close":18.5564},{"date":"2021-09-08","close":18.7565},{"date":"2021-09-09","close":18.4683},{"date":"2021-09-10","close":18.028},{"date":"2021-09-13","close":18.6845},{"date":"2021-09-14","close":18.6284},{"date":"2021-09-15","close":18.8286},{"date":"2021-09-16","close":18.9166},{"date":"2021-09-17","close":18.4923},{"date":"2021-09-20","close":18.1962},{"date":"2021-09-21","close":18.1721},{"date":"2021-09-22","close":18.5964},{"date":"2021-09-23","close":18.6444},{"date":"2021-09-24","close":18.3402},{"date":"2021-09-27","close":18.3322},{"date":"2021-09-28","close":18.1081},{"date":"2021-09-29","close":18.3803},{"date":"2021-09-30","close":17.6998},{"date":"2021-10-01","close":18.4763},{"date":"2021-10-04","close":18.6501},{"date":"2021-10-05","close":18.3592},{"date":"2021-10-06","close":18.5854},{"date":"2021-10-07","close":18.739},{"date":"2021-10-08","close":18.5531},{"date":"2021-10-11","close":18.5046},{"date":"2021-10-12","close":18.7551},{"date":"2021-10-13","close":19.0379},{"date":"2021-10-14","close":18.9895},{"date":"2021-10-15","close":18.8036},{"date":"2021-10-18","close":19.0703},{"date":"2021-10-19","close":18.9329},{"date":"2021-10-20","close":19.3369},{"date":"2021-10-21","close":18.9895},{"date":"2021-10-22","close":19.143},{"date":"2021-10-25","close":19.3208},{"date":"2021-10-26","close":19.2884},{"date":"2021-10-27","close":19.046},{"date":"2021-10-28","close":19.1026},{"date":"2021-10-29","close":18.941},{"date":"2021-11-01","close":19.3773},{"date":"2021-11-02","close":19.8622},{"date":"2021-11-03","close":20.4682},{"date":"2021-11-04","close":19.8541},{"date":"2021-11-05","close":20.6137},{"date":"2021-11-08","close":19.9834},{"date":"2021-11-09","close":19.943},{"date":"2021-11-10","close":19.9106},{"date":"2021-11-11","close":19.943},{"date":"2021-11-12","close":19.7167},{"date":"2021-11-15","close":19.9106},{"date":"2021-11-16","close":19.7167},{"date":"2021-11-17","close":19.9834},{"date":"2021-11-18","close":19.9026},{"date":"2021-11-19","close":19.8541},{"date":"2021-11-22","close":20.2016},{"date":"2021-11-23","close":20.2016},{"date":"2021-11-24","close":20.2258},{"date":"2021-11-26","close":19.2076},{"date":"2021-11-29","close":18.9006},{"date":"2021-11-30","close":18.3753},{"date":"2021-12-01","close":17.9794},{"date":"2021-12-02","close":19.046},{"date":"2021-12-03","close":18.8521},{"date":"2021-12-06","close":19.4258},{"date":"2021-12-07","close":19.6521},{"date":"2021-12-08","close":19.8864},{"date":"2021-12-09","close":19.3773},{"date":"2021-12-10","close":19.345},{"date":"2021-12-13","close":19.1834},{"date":"2021-12-14","close":18.8763},{"date":"2021-12-15","close":19.046},{"date":"2021-12-16","close":19.1996},{"date":"2021-12-17","close":19.1996},{"date":"2021-12-20","close":18.642},{"date":"2021-12-21","close":19.4662},{"date":"2021-12-22","close":19.6925},{"date":"2021-12-23","close":19.7894},{"date":"2021-12-27","close":20.0319},{"date":"2021-12-28","close":20.1288},{"date":"2021-12-29","close":20.2581},{"date":"2021-12-30","close":20.4521},{"date":"2021-12-31","close":20.5329},{"date":"2022-01-03","close":20.5975},{"date":"2022-01-04","close":21.0625},{"date":"2022-01-05","close":20.7443},{"date":"2022-01-06","close":20.9483},{"date":"2022-01-07","close":20.9483},{"date":"2022-01-10","close":21.2175},{"date":"2022-01-11","close":21.299},{"date":"2022-01-12","close":21.6009},{"date":"2022-01-13","close":21.8293},{"date":"2022-01-14","close":21.6335},{"date":"2022-01-18","close":21.348},{"date":"2022-01-19","close":20.5404},{"date":"2022-01-20","close":20.002},{"date":"2022-01-21","close":19.8307},{"date":"2022-01-24","close":19.9612},{"date":"2022-01-25","close":20.0673},{"date":"2022-01-26","close":20.2386},{"date":"2022-01-27","close":19.7654},{"date":"2022-01-28","close":20.4507},{"date":"2022-01-31","close":20.6872},{"date":"2022-02-01","close":20.4996},{"date":"2022-02-02","close":20.7688},{"date":"2022-02-03","close":20.5649},{"date":"2022-02-04","close":20.3528},{"date":"2022-02-07","close":20.2549},{"date":"2022-02-08","close":20.5486},{"date":"2022-02-09","close":20.9156},{"date":"2022-02-10","close":20.6546},{"date":"2022-02-11","close":20.5486},{"date":"2022-02-14","close":20.0917},{"date":"2022-02-15","close":20.3609},{"date":"2022-02-16","close":20.8096},{"date":"2022-02-17","close":20.6709},{"date":"2022-02-18","close":20.6791},{"date":"2022-02-22","close":20.418},{"date":"2022-02-23","close":19.9857},{"date":"2022-02-24","close":20.2712},{"date":"2022-02-25","close":20.9156},{"date":"2022-02-28","close":20.4915},{"date":"2022-03-01","close":20.0999},{"date":"2022-03-02","close":20.6383},{"date":"2022-03-03","close":20.6954},{"date":"2022-03-04","close":20.7362},{"date":"2022-03-07","close":20.1733},{"date":"2022-03-08","close":20.4833},{"date":"2022-03-09","close":20.6383},{"date":"2022-03-10","close":20.4588},{"date":"2022-03-11","close":20.2875},{"date":"2022-03-14","close":19.9857},{"date":"2022-03-15","close":20.3365},{"date":"2022-03-16","close":20.3446},{"date":"2022-03-17","close":20.4017},{"date":"2022-03-18","close":20.3936},{"date":"2022-03-21","close":20.1815},{"date":"2022-03-22","close":20.5812},{"date":"2022-03-23","close":20.3365},{"date":"2022-03-24","close":20.4588},{"date":"2022-03-25","close":20.7933},{"date":"2022-03-28","close":20.8259},{"date":"2022-03-29","close":21.5193},{"date":"2022-03-30","close":21.3888},{"date":"2022-03-31","close":21.0543},{"date":"2022-04-01","close":21.1604},{"date":"2022-04-04","close":21.0698},{"date":"2022-04-05","close":20.6005},{"date":"2022-04-06","close":20.8146},{"date":"2022-04-07","close":20.6746},{"date":"2022-04-08","close":20.8475},{"date":"2022-04-11","close":20.8722},{"date":"2022-04-12","close":21.0039},{"date":"2022-04-13","close":21.3991},{"date":"2022-04-14","close":21.4156},{"date":"2022-04-18","close":21.3333},{"date":"2022-04-19","close":21.8026},{"date":"2022-04-20","close":22.1072},{"date":"2022-04-21","close":21.8026},{"date":"2022-04-22","close":21.4074},{"date":"2022-04-25","close":21.5309},{"date":"2022-04-26","close":21.0945},{"date":"2022-04-27","close":21.1521},{"date":"2022-04-28","close":21.8355},{"date":"2022-04-29","close":20.8969},{"date":"2022-05-02","close":20.5264},{"date":"2022-05-03","close":20.724},{"date":"2022-05-04","close":21.0698},{"date":"2022-05-05","close":20.1229},{"date":"2022-05-06","close":19.9171},{"date":"2022-05-09","close":19.2749},{"date":"2022-05-10","close":18.9785},{"date":"2022-05-11","close":18.5832},{"date":"2022-05-12","close":18.8632},{"date":"2022-05-13","close":19.5219},{"date":"2022-05-16","close":19.6618},{"date":"2022-05-17","close":20.2876},{"date":"2022-05-18","close":19.3325},{"date":"2022-05-19","close":18.8138},{"date":"2022-05-20","close":18.3115},{"date":"2022-05-23","close":18.5421},{"date":"2022-05-24","close":19.1267},{"date":"2022-05-25","close":19.4642},{"date":"2022-05-26","close":19.6371},{"date":"2022-05-27","close":20.1723},{"date":"2022-05-31","close":20.0735},{"date":"2022-06-01","close":19.6618},{"date":"2022-06-02","close":19.9665},{"date":"2022-06-03","close":19.6536},{"date":"2022-06-06","close":19.5548},{"date":"2022-06-07","close":19.8512},{"date":"2022-06-08","close":19.3243},{"date":"2022-06-09","close":18.4927},{"date":"2022-06-10","close":17.941},{"date":"2022-06-13","close":16.7225},{"date":"2022-06-14","close":16.426},{"date":"2022-06-15","close":16.6648},{"date":"2022-06-16","close":16.0967},{"date":"2022-06-17","close":16.2449},{"date":"2022-06-21","close":16.2037},{"date":"2022-06-22","close":16.4178},{"date":"2022-06-23","close":16.7636},{"date":"2022-06-24","close":17.1753},{"date":"2022-06-27","close":17.3235},{"date":"2022-06-28","close":17.2329},{"date":"2022-06-29","close":16.9942},{"date":"2022-06-30","close":16.6401},{"date":"2022-07-01","close":17.1317},{"date":"2022-07-05","close":17.0567},{"date":"2022-07-06","close":16.8318},{"date":"2022-07-07","close":17.0068},{"date":"2022-07-08","close":16.9234},{"date":"2022-07-11","close":16.7568},{"date":"2022-07-12","close":17.1484},{"date":"2022-07-13","close":16.9234},{"date":"2022-07-14","close":16.5651},{"date":"2022-07-15","close":17.1234},{"date":"2022-07-18","close":17.2984},{"date":"2022-07-19","close":17.94},{"date":"2022-07-20","close":18.1816},{"date":"2022-07-21","close":18.2733},{"date":"2022-07-22","close":18.34},{"date":"2022-07-25","close":18.4816},{"date":"2022-07-26","close":18.315},{"date":"2022-07-27","close":18.5733},{"date":"2022-07-28","close":19.0566},{"date":"2022-07-29","close":19.3149},{"date":"2022-08-01","close":19.0982},{"date":"2022-08-02","close":18.7566},{"date":"2022-08-03","close":18.5399},{"date":"2022-08-04","close":18.4649},{"date":"2022-08-05","close":18.5149},{"date":"2022-08-08","close":18.8899},{"date":"2022-08-09","close":19.0316},{"date":"2022-08-10","close":19.5148},{"date":"2022-08-11","close":19.6648},{"date":"2022-08-12","close":20.0981},{"date":"2022-08-15","close":20.1731},{"date":"2022-08-16","close":20.1815},{"date":"2022-08-17","close":19.7982},{"date":"2022-08-18","close":19.7815},{"date":"2022-08-19","close":19.2399},{"date":"2022-08-22","close":18.7149},{"date":"2022-08-23","close":18.7233},{"date":"2022-08-24","close":18.7066},{"date":"2022-08-25","close":19.0482},{"date":"2022-08-26","close":18.4316},{"date":"2022-08-29","close":18.265},{"date":"2022-08-30","close":18.09},{"date":"2022-08-31","close":17.8983},{"date":"2022-09-01","close":18.115},{"date":"2022-09-02","close":18.0067},{"date":"2022-09-06","close":18.065},{"date":"2022-09-07","close":18.5233},{"date":"2022-09-08","close":18.5399},{"date":"2022-09-09","close":18.8149},{"date":"2022-09-12","close":19.0066},{"date":"2022-09-13","close":17.9983},{"date":"2022-09-14","close":17.6983},{"date":"2022-09-15","close":17.6234},{"date":"2022-09-16","close":17.7233},{"date":"2022-09-19","close":17.7233},{"date":"2022-09-20","close":17.1484},{"date":"2022-09-21","close":16.8401},{"date":"2022-09-22","close":16.2901},{"date":"2022-09-23","close":15.9402},{"date":"2022-09-26","close":15.2402},{"date":"2022-09-27","close":15.3152},{"date":"2022-09-28","close":15.6735},{"date":"2022-09-29","close":15.1236},{"date":"2022-09-30","close":15.3902},{"date":"2022-10-03","close":15.6351},{"date":"2022-10-04","close":16.2682},{"date":"2022-10-05","close":16.0825},{"date":"2022-10-06","close":16.015},{"date":"2022-10-07","close":15.6013},{"date":"2022-10-10","close":15.6182},{"date":"2022-10-11","close":15.9474},{"date":"2022-10-12","close":15.8292},{"date":"2022-10-13","close":16.0741},{"date":"2022-10-14","close":15.7617},{"date":"2022-10-17","close":16.2176},{"date":"2022-10-18","close":16.4708},{"date":"2022-10-19","close":16.1247},{"date":"2022-10-20","close":16.1332},{"date":"2022-10-21","close":16.4962},{"date":"2022-10-24","close":16.741},{"date":"2022-10-25","close":17.4586},{"date":"2022-10-26","close":17.2982},{"date":"2022-10-27","close":17.4839},{"date":"2022-10-28","close":17.8723},{"date":"2022-10-31","close":17.9904},{"date":"2022-11-01","close":18.1255},{"date":"2022-11-02","close":17.7709},{"date":"2022-11-03","close":17.7034},{"date":"2022-11-04","close":18.421},{"date":"2022-11-07","close":18.2353},{"date":"2022-11-08","close":17.982},{"date":"2022-11-09","close":17.8976},{"date":"2022-11-10","close":19.1724},{"date":"2022-11-11","close":18.9782},{"date":"2022-11-14","close":18.6996},{"date":"2022-11-15","close":18.9275},{"date":"2022-11-16","close":18.6912},{"date":"2022-11-17","close":18.8262},{"date":"2022-11-18","close":19.1808},{"date":"2022-11-21","close":19.1217},{"date":"2022-11-22","close":19.5691},{"date":"2022-11-23","close":19.4847},{"date":"2022-11-25","close":19.5438},{"date":"2022-11-28","close":19.0795},{"date":"2022-11-29","close":19.4594},{"date":"2022-11-30","close":19.5691},{"date":"2022-12-01","close":19.3919},{"date":"2022-12-02","close":19.4425},{"date":"2022-12-05","close":19.0542},{"date":"2022-12-06","close":19.0204},{"date":"2022-12-07","close":18.9951},{"date":"2022-12-08","close":19.0795},{"date":"2022-12-09","close":19.0288},{"date":"2022-12-12","close":19.0964},{"date":"2022-12-13","close":19.2821},{"date":"2022-12-14","close":19.375},{"date":"2022-12-15","close":19.0035},{"date":"2022-12-16","close":18.6912},{"date":"2022-12-19","close":18.5308},{"date":"2022-12-20","close":18.5054},{"date":"2022-12-21","close":18.7756},{"date":"2022-12-22","close":18.7418},{"date":"2022-12-23","close":18.9782},{"date":"2022-12-27","close":19.0542},{"date":"2022-12-28","close":18.7249},{"date":"2022-12-29","close":19.0542},{"date":"2022-12-30","close":19.1386},{"date":"2023-01-03","close":19.2838},{"date":"2023-01-04","close":19.8303},{"date":"2023-01-05","close":19.3094},{"date":"2023-01-06","close":19.6852},{"date":"2023-01-09","close":19.1813},{"date":"2023-01-10","close":18.4895},{"date":"2023-01-11","close":18.9763},{"date":"2023-01-12","close":19.446},{"date":"2023-01-13","close":19.0019},{"date":"2023-01-17","close":19.4887},{"date":"2023-01-18","close":19.1898},{"date":"2023-01-19","close":19.0361},{"date":"2023-01-20","close":19.2667},{"date":"2023-01-23","close":19.3692},{"date":"2023-01-24","close":19.4119},{"date":"2023-01-25","close":19.3777},{"date":"2023-01-26","close":19.429},{"date":"2023-01-27","close":19.9414},{"date":"2023-01-30","close":19.5314},{"date":"2023-01-31","close":20.0951},{"date":"2023-02-01","close":20.2061},{"date":"2023-02-02","close":20.4111},{"date":"2023-02-03","close":20.0866},{"date":"2023-02-06","close":19.8303},{"date":"2023-02-07","close":19.9841},{"date":"2023-02-08","close":19.8731},{"date":"2023-02-09","close":19.4631},{"date":"2023-02-10","close":19.7108},{"date":"2023-02-13","close":19.8389},{"date":"2023-02-14","close":19.7791},{"date":"2023-02-15","close":19.6852},{"date":"2023-02-16","close":19.7449},{"date":"2023-02-17","close":19.8303},{"date":"2023-02-21","close":19.1044},{"date":"2023-02-22","close":19.113},{"date":"2023-02-23","close":19.3094},{"date":"2023-02-24","close":19.2325},{"date":"2023-02-27","close":19.3436},{"date":"2023-02-28","close":19.335},{"date":"2023-03-01","close":19.2667},{"date":"2023-03-02","close":19.2496},{"date":"2023-03-03","close":19.5144},{"date":"2023-03-06","close":19.5144},{"date":"2023-03-07","close":18.9934},{"date":"2023-03-08","close":19.2325},{"date":"2023-03-09","close":18.8568},{"date":"2023-03-10","close":18.1735},{"date":"2023-03-13","close":18.1479},{"date":"2023-03-14","close":18.3956},{"date":"2023-03-15","close":18.0027},{"date":"2023-03-16","close":17.6099},{"date":"2023-03-17","close":17.0889},{"date":"2023-03-20","close":17.4989},{"date":"2023-03-21","close":17.6099},{"date":"2023-03-22","close":16.8584},{"date":"2023-03-23","close":16.884},{"date":"2023-03-24","close":17.3195},{"date":"2023-03-27","close":17.4049},{"date":"2023-03-28","close":17.4306},{"date":"2023-03-29","close":17.6868},{"date":"2023-03-30","close":17.9003},{"date":"2023-03-31","close":18.3785},{"date":"2023-04-03","close":18.4044},{"date":"2023-04-04","close":18.1883},{"date":"2023-04-05","close":18.0154},{"date":"2023-04-06","close":17.9636},{"date":"2023-04-10","close":18.0241},{"date":"2023-04-11","close":18.05},{"date":"2023-04-12","close":17.7388},{"date":"2023-04-13","close":17.7475},{"date":"2023-04-14","close":17.5919},{"date":"2023-04-17","close":17.929},{"date":"2023-04-18","close":17.8598},{"date":"2023-04-19","close":17.9117},{"date":"2023-04-20","close":17.7388},{"date":"2023-04-21","close":17.8858},{"date":"2023-04-24","close":17.7042},{"date":"2023-04-25","close":17.8339},{"date":"2023-04-26","close":17.6264},{"date":"2023-04-27","close":18.05},{"date":"2023-04-28","close":18.439},{"date":"2023-05-01","close":18.2402},{"date":"2023-05-02","close":18.2316},{"date":"2023-05-03","close":18.076},{"date":"2023-05-04","close":18.1278},{"date":"2023-05-05","close":18.465},{"date":"2023-05-08","close":18.3094},{"date":"2023-05-09","close":17.9895},{"date":"2023-05-10","close":17.8944},{"date":"2023-05-11","close":17.7388},{"date":"2023-05-12","close":17.8425},{"date":"2023-05-15","close":18.0673},{"date":"2023-05-16","close":17.3671},{"date":"2023-05-17","close":17.8512},{"date":"2023-05-18","close":17.6351},{"date":"2023-05-19","close":17.5141},{"date":"2023-05-22","close":17.782},{"date":"2023-05-23","close":17.5573},{"date":"2023-05-24","close":17.2979},{"date":"2023-05-25","close":16.9694},{"date":"2023-05-26","close":17.0559},{"date":"2023-05-30","close":17.1337},{"date":"2023-05-31","close":17.3152},{"date":"2023-06-01","close":17.2201},{"date":"2023-06-02","close":17.8944},{"date":"2023-06-05","close":17.7302},{"date":"2023-06-06","close":17.9982},{"date":"2023-06-07","close":18.707},{"date":"2023-06-08","close":18.4477},{"date":"2023-06-09","close":18.5601},{"date":"2023-06-12","close":18.5946},{"date":"2023-06-13","close":18.6379},{"date":"2023-06-14","close":18.6379},{"date":"2023-06-15","close":18.6811},{"date":"2023-06-16","close":18.8453},{"date":"2023-06-20","close":18.5601},{"date":"2023-06-21","close":18.4304},{"date":"2023-06-22","close":18.3007},{"date":"2023-06-23","close":17.9549},{"date":"2023-06-26","close":18.3785},{"date":"2023-06-27","close":18.7502},{"date":"2023-06-28","close":18.5428},{"date":"2023-06-29","close":19.0009},{"date":"2023-06-30","close":19.0182},{"date":"2023-07-03","close":19.2632},{"date":"2023-07-05","close":19.2632},{"date":"2023-07-06","close":19.2544},{"date":"2023-07-07","close":19.1407},{"date":"2023-07-10","close":19.2107},{"date":"2023-07-11","close":19.5956},{"date":"2023-07-12","close":19.6831},{"date":"2023-07-13","close":19.7706},{"date":"2023-07-14","close":19.7006},{"date":"2023-07-17","close":19.8143},{"date":"2023-07-18","close":19.823},{"date":"2023-07-19","close":20.1292},{"date":"2023-07-20","close":20.208},{"date":"2023-07-21","close":20.2429},{"date":"2023-07-24","close":20.2342},{"date":"2023-07-25","close":19.893},{"date":"2023-07-26","close":20.0855},{"date":"2023-07-27","close":19.6043},{"date":"2023-07-28","close":19.6918},{"date":"2023-07-31","close":19.893},{"date":"2023-08-01","close":19.8318},{"date":"2023-08-02","close":19.7268},{"date":"2023-08-03","close":19.6656},{"date":"2023-08-04","close":19.6918},{"date":"2023-08-07","close":19.928},{"date":"2023-08-08","close":19.7793},{"date":"2023-08-09","close":20.0855},{"date":"2023-08-10","close":20.0417},{"date":"2023-08-11","close":19.963},{"date":"2023-08-14","close":19.7531},{"date":"2023-08-15","close":19.4294},{"date":"2023-08-16","close":19.1057},{"date":"2023-08-17","close":18.8345},{"date":"2023-08-18","close":18.8782},{"date":"2023-08-21","close":18.4059},{"date":"2023-08-22","close":18.3446},{"date":"2023-08-23","close":18.782},{"date":"2023-08-24","close":18.6683},{"date":"2023-08-25","close":18.6945},{"date":"2023-08-28","close":18.957},{"date":"2023-08-29","close":19.2457},{"date":"2023-08-30","close":19.3331},{"date":"2023-08-31","close":19.2282},{"date":"2023-09-01","close":19.2369},{"date":"2023-09-05","close":18.957},{"date":"2023-09-06","close":19.1407},{"date":"2023-09-07","close":19.1844},{"date":"2023-09-08","close":19.2807},{"date":"2023-09-11","close":19.3157},{"date":"2023-09-12","close":19.6656},{"date":"2023-09-13","close":19.5606},{"date":"2023-09-14","close":20.1117},{"date":"2023-09-15","close":20.033},{"date":"2023-09-18","close":19.6743},{"date":"2023-09-19","close":19.5431},{"date":"2023-09-20","close":19.4119},{"date":"2023-09-21","close":18.9657},{"date":"2023-09-22","close":18.7208},{"date":"2023-09-25","close":18.6945},{"date":"2023-09-26","close":18.2921},{"date":"2023-09-27","close":18.2221},{"date":"2023-09-28","close":18.2746},{"date":"2023-09-29","close":18.1784},{"date":"2023-10-02","close":17.8506},{"date":"2023-10-03","close":17.4874},{"date":"2023-10-04","close":17.7798},{"date":"2023-10-05","close":17.8861},{"date":"2023-10-06","close":17.6203},{"date":"2023-10-09","close":17.8772},{"date":"2023-10-10","close":18.0898},{"date":"2023-10-11","close":18.4973},{"date":"2023-10-12","close":18.1518},{"date":"2023-10-13","close":17.8949},{"date":"2023-10-16","close":18.1341},{"date":"2023-10-17","close":18.5416},{"date":"2023-10-18","close":18.205},{"date":"2023-10-19","close":17.9658},{"date":"2023-10-20","close":17.7886},{"date":"2023-10-23","close":17.4608},{"date":"2023-10-24","close":17.6823},{"date":"2023-10-25","close":17.3545},{"date":"2023-10-26","close":17.9835},{"date":"2023-10-27","close":17.6203},{"date":"2023-10-30","close":17.8595},{"date":"2023-10-31","close":18.4176},{"date":"2023-11-01","close":18.6834},{"date":"2023-11-02","close":18.9314},{"date":"2023-11-03","close":19.2592},{"date":"2023-11-06","close":18.9314},{"date":"2023-11-07","close":18.6745},{"date":"2023-11-08","close":18.9137},{"date":"2023-11-09","close":18.4708},{"date":"2023-11-10","close":18.6479},{"date":"2023-11-13","close":18.3999},{"date":"2023-11-14","close":19.5515},{"date":"2023-11-15","close":19.4275},{"date":"2023-11-16","close":18.9934},{"date":"2023-11-17","close":19.1883},{"date":"2023-11-20","close":19.1352},{"date":"2023-11-21","close":18.834},{"date":"2023-11-22","close":18.958},{"date":"2023-11-24","close":18.9403},{"date":"2023-11-27","close":18.9846},{"date":"2023-11-28","close":19.0023},{"date":"2023-11-29","close":18.8871},{"date":"2023-11-30","close":19.0643},{"date":"2023-12-01","close":19.4452},{"date":"2023-12-04","close":20.0211},{"date":"2023-12-05","close":19.9768},{"date":"2023-12-06","close":19.9502},{"date":"2023-12-07","close":20.0211},{"date":"2023-12-08","close":20.1185},{"date":"2023-12-11","close":20.2425},{"date":"2023-12-12","close":20.0565},{"date":"2023-12-13","close":20.9601},{"date":"2023-12-14","close":21.3853},{"date":"2023-12-15","close":20.8626},{"date":"2023-12-18","close":20.712},{"date":"2023-12-19","close":20.6855},{"date":"2023-12-20","close":20.5969},{"date":"2023-12-21","close":20.7475},{"date":"2023-12-22","close":20.7563},{"date":"2023-12-26","close":20.8804},{"date":"2023-12-27","close":20.8626},{"date":"2023-12-28","close":20.969},{"date":"2023-12-29","close":20.6146},{"date":"2024-01-02","close":20.8145},{"date":"2024-01-03","close":20.3215},{"date":"2024-01-04","close":20.3842},{"date":"2024-01-05","close":20.2408},{"date":"2024-01-08","close":20.3753},{"date":"2024-01-09","close":20.3394},{"date":"2024-01-10","close":20.5725},{"date":"2024-01-11","close":20.447},{"date":"2024-01-12","close":20.5097},{"date":"2024-01-16","close":20.187},{"date":"2024-01-17","close":20.0167},{"date":"2024-01-18","close":19.8733},{"date":"2024-01-19","close":20.1691},{"date":"2024-01-22","close":20.2946},{"date":"2024-01-23","close":20.3125},{"date":"2024-01-24","close":20.0526},{"date":"2024-01-25","close":20.4559},{"date":"2024-01-26","close":20.3484},{"date":"2024-01-29","close":20.2587},{"date":"2024-01-30","close":20.3125},{"date":"2024-01-31","close":20.1153},{"date":"2024-02-01","close":20.4022},{"date":"2024-02-02","close":20.1332},{"date":"2024-02-05","close":19.7298},{"date":"2024-02-06","close":20.1422},{"date":"2024-02-07","close":20.2677},{"date":"2024-02-08","close":20.4918},{"date":"2024-02-09","close":20.4022},{"date":"2024-02-12","close":20.2139},{"date":"2024-02-13","close":20.3125},{"date":"2024-02-14","close":20.438},{"date":"2024-02-15","close":20.8055},{"date":"2024-02-16","close":20.7338},{"date":"2024-02-20","close":20.4739},{"date":"2024-02-21","close":20.5456},{"date":"2024-02-22","close":20.6711},{"date":"2024-02-23","close":20.4111},{"date":"2024-02-26","close":20.196},{"date":"2024-02-27","close":20.1422},{"date":"2024-02-28","close":20.1422},{"date":"2024-02-29","close":20.2677},{"date":"2024-03-01","close":20.447},{"date":"2024-03-04","close":20.438},{"date":"2024-03-05","close":20.3663},{"date":"2024-03-06","close":20.3573},{"date":"2024-03-07","close":20.3753},{"date":"2024-03-08","close":20.3932},{"date":"2024-03-11","close":20.4918},{"date":"2024-03-12","close":20.4022},{"date":"2024-03-13","close":20.1243},{"date":"2024-03-14","close":19.7836},{"date":"2024-03-15","close":19.8553},{"date":"2024-03-18","close":20.1422},{"date":"2024-03-19","close":20.1422},{"date":"2024-03-20","close":20.429},{"date":"2024-03-21","close":20.8504},{"date":"2024-03-22","close":20.3573},{"date":"2024-03-25","close":20.1063},{"date":"2024-03-26","close":20.0436},{"date":"2024-03-27","close":20.8593},{"date":"2024-03-28","close":21.0207},{"date":"2024-04-01","close":20.5881},{"date":"2024-04-02","close":20.1074},{"date":"2024-04-03","close":20.062},{"date":"2024-04-04","close":19.9713},{"date":"2024-04-05","close":19.9622},{"date":"2024-04-08","close":20.1527},{"date":"2024-04-09","close":20.4067},{"date":"2024-04-10","close":19.5813},{"date":"2024-04-11","close":19.5541},{"date":"2024-04-12","close":19.4453},{"date":"2024-04-15","close":19.2639},{"date":"2024-04-16","close":19.0734},{"date":"2024-04-17","close":19.0644},{"date":"2024-04-18","close":19.3274},{"date":"2024-04-19","close":19.4725},{"date":"2024-04-22","close":19.7083},{"date":"2024-04-23","close":19.799},{"date":"2024-04-24","close":19.7355},{"date":"2024-04-25","close":19.7446},{"date":"2024-04-26","close":19.6992},{"date":"2024-04-29","close":20.0892},{"date":"2024-04-30","close":20.0439},{"date":"2024-05-01","close":20.1255},{"date":"2024-05-02","close":20.3341},{"date":"2024-05-03","close":20.1255},{"date":"2024-05-06","close":20.0801},{"date":"2024-05-07","close":20.2797},{"date":"2024-05-08","close":20.0801},{"date":"2024-05-09","close":20.2253},{"date":"2024-05-10","close":20.1708},{"date":"2024-05-13","close":20.0076},{"date":"2024-05-14","close":20.1164},{"date":"2024-05-15","close":20.2434},{"date":"2024-05-16","close":20.2071},{"date":"2024-05-17","close":20.4248},{"date":"2024-05-20","close":20.0892},{"date":"2024-05-21","close":20.1708},{"date":"2024-05-22","close":20.2071},{"date":"2024-05-23","close":19.8353},{"date":"2024-05-24","close":19.7264},{"date":"2024-05-28","close":19.5904},{"date":"2024-05-29","close":19.4453},{"date":"2024-05-30","close":19.7264},{"date":"2024-05-31","close":20.4157},{"date":"2024-06-03","close":20.3976},{"date":"2024-06-04","close":20.3613},{"date":"2024-06-05","close":20.3976},{"date":"2024-06-06","close":20.5155},{"date":"2024-06-07","close":20.4883},{"date":"2024-06-10","close":20.1708},{"date":"2024-06-11","close":19.9895},{"date":"2024-06-12","close":20.1981},{"date":"2024-06-13","close":20.4067},{"date":"2024-06-14","close":20.2071},{"date":"2024-06-17","close":20.2162},{"date":"2024-06-18","close":20.2253},{"date":"2024-06-20","close":20.3976},{"date":"2024-06-21","close":20.452},{"date":"2024-06-24","close":20.6878},{"date":"2024-06-25","close":20.3069},{"date":"2024-06-26","close":20.2978},{"date":"2024-06-27","close":20.6425},{"date":"2024-06-28","close":20.9418},{"date":"2024-07-01","close":20.6153},{"date":"2024-07-02","close":20.9485},{"date":"2024-07-03","close":20.8659},{"date":"2024-07-05","close":20.7465},{"date":"2024-07-08","close":20.7282},{"date":"2024-07-09","close":20.6915},{"date":"2024-07-10","close":20.8842},{"date":"2024-07-11","close":21.435},{"date":"2024-07-12","close":21.7839},{"date":"2024-07-15","close":21.9307},{"date":"2024-07-16","close":22.3805},{"date":"2024-07-17","close":22.4999},{"date":"2024-07-18","close":22.4173},{"date":"2024-07-19","close":22.3714},{"date":"2024-07-22","close":22.6743},{"date":"2024-07-23","close":22.6835},{"date":"2024-07-24","close":22.1786},{"date":"2024-07-25","close":22.2153},{"date":"2024-07-26","close":22.5458},{"date":"2024-07-29","close":22.6927},{"date":"2024-07-30","close":24.2165},{"date":"2024-07-31","close":23.3812},{"date":"2024-08-01","close":23.4546},{"date":"2024-08-02","close":23.2894},{"date":"2024-08-05","close":22.6192},{"date":"2024-08-06","close":23.0231},{"date":"2024-08-07","close":22.8946},{"date":"2024-08-08","close":23.1425},{"date":"2024-08-09","close":23.372},{"date":"2024-08-12","close":23.0782},{"date":"2024-08-13","close":23.2435},{"date":"2024-08-14","close":23.3261},{"date":"2024-08-15","close":23.7484},{"date":"2024-08-16","close":23.7943},{"date":"2024-08-19","close":24.0054},{"date":"2024-08-20","close":24.0605},{"date":"2024-08-21","close":24.3818},{"date":"2024-08-22","close":24.4552},{"date":"2024-08-23","close":24.8958},{"date":"2024-08-26","close":25.0794},{"date":"2024-08-27","close":25.1621},{"date":"2024-08-28","close":25.2447},{"date":"2024-08-29","close":24.8867},{"date":"2024-08-30","close":25.1437},{"date":"2024-09-03","close":25.0794},{"date":"2024-09-04","close":25.1253},{"date":"2024-09-05","close":25.0519},{"date":"2024-09-06","close":24.9509},{"date":"2024-09-09","close":25.1437},{"date":"2024-09-10","close":25.0244},{"date":"2024-09-11","close":25.0519},{"date":"2024-09-12","close":25.2171},{"date":"2024-09-13","close":25.722},{"date":"2024-09-16","close":25.8322},{"date":"2024-09-17","close":25.7037},{"date":"2024-09-18","close":25.7496},{"date":"2024-09-19","close":25.7128},{"date":"2024-09-20","close":25.465},{"date":"2024-09-23","close":25.621},{"date":"2024-09-24","close":25.6027},{"date":"2024-09-25","close":25.5384},{"date":"2024-09-26","close":25.1253},{"date":"2024-09-27","close":25.1529},{"date":"2024-09-30","close":25.5751},{"date":"2024-10-01","close":25.5751},{"date":"2024-10-02","close":25.4389},{"date":"2024-10-03","close":25.3183},{"date":"2024-10-04","close":25.2998},{"date":"2024-10-07","close":25.2813},{"date":"2024-10-08","close":25.2627},{"date":"2024-10-09","close":25.1515},{"date":"2024-10-10","close":24.8548},{"date":"2024-10-11","close":24.9475},{"date":"2024-10-14","close":25.1886},{"date":"2024-10-15","close":25.717},{"date":"2024-10-16","close":25.8653},{"date":"2024-10-17","close":25.7819},{"date":"2024-10-18","close":26.2825},{"date":"2024-10-21","close":25.8653},{"date":"2024-10-22","close":25.9024},{"date":"2024-10-23","close":25.8931},{"date":"2024-10-24","close":25.8468},{"date":"2024-10-25","close":25.4667},{"date":"2024-10-28","close":25.7077},{"date":"2024-10-29","close":25.513},{"date":"2024-10-30","close":25.6243},{"date":"2024-10-31","close":24.9846},{"date":"2024-11-01","close":25.1237},{"date":"2024-11-04","close":25.9024},{"date":"2024-11-05","close":26.264},{"date":"2024-11-06","close":26.264},{"date":"2024-11-07","close":26.3289},{"date":"2024-11-08","close":26.6441},{"date":"2024-11-11","close":26.8573},{"date":"2024-11-12","close":26.6533},{"date":"2024-11-13","close":26.7368},{"date":"2024-11-14","close":26.5884},{"date":"2024-11-15","close":26.7275},{"date":"2024-11-18","close":27.1169},{"date":"2024-11-19","close":27.5248},{"date":"2024-11-20","close":27.4692},{"date":"2024-11-21","close":27.5619},{"date":"2024-11-22","close":27.6546},{"date":"2024-11-25","close":27.8307},{"date":"2024-11-26","close":28.0718},{"date":"2024-11-27","close":28.1552},{"date":"2024-11-29","close":27.8771},{"date":"2024-12-02","close":27.5989},{"date":"2024-12-03","close":27.5155},{"date":"2024-12-04","close":27.7473},{"date":"2024-12-05","close":27.3579},{"date":"2024-12-06","close":27.5711},{"date":"2024-12-09","close":27.4228},{"date":"2024-12-10","close":27.0612},{"date":"2024-12-11","close":26.9129},{"date":"2024-12-12","close":26.7553},{"date":"2024-12-13","close":26.7739},{"date":"2024-12-16","close":26.7739},{"date":"2024-12-17","close":26.5606},{"date":"2024-12-18","close":25.6428},{"date":"2024-12-19","close":25.1144},{"date":"2024-12-20","close":25.4018},{"date":"2024-12-23","close":25.5223},{"date":"2024-12-24","close":25.6984},{"date":"2024-12-26","close":25.7263},{"date":"2024-12-27","close":25.5594},{"date":"2024-12-30","close":25.4574},{"date":"2024-12-31","close":25.8097},{"date":"2025-01-02","close":25.5223},{"date":"2025-01-03","close":25.8483},{"date":"2025-01-06","close":25.2394},{"date":"2025-01-07","close":24.6866},{"date":"2025-01-08","close":24.6585},{"date":"2025-01-10","close":24.2275},{"date":"2025-01-13","close":24.7335},{"date":"2025-01-14","close":24.6679},{"date":"2025-01-15","close":24.5273},{"date":"2025-01-16","close":24.8552},{"date":"2025-01-17","close":24.6491},{"date":"2025-01-21","close":24.6023},{"date":"2025-01-22","close":24.2744},{"date":"2025-01-23","close":24.6023},{"date":"2025-01-24","close":24.799},{"date":"2025-01-27","close":25.2581},{"date":"2025-01-28","close":24.8459},{"date":"2025-01-29","close":24.3493},{"date":"2025-01-30","close":24.7897},{"date":"2025-01-31","close":24.4149},{"date":"2025-02-03","close":24.1994},{"date":"2025-02-04","close":24.0214},{"date":"2025-02-05","close":24.34},{"date":"2025-02-06","close":24.518},{"date":"2025-02-07","close":24.9958},{"date":"2025-02-10","close":24.5273},{"date":"2025-02-11","close":25.4923},{"date":"2025-02-12","close":25.8483},{"date":"2025-02-13","close":26.3449},{"date":"2025-02-14","close":25.9233},{"date":"2025-02-18","close":25.8109},{"date":"2025-02-19","close":25.6329},{"date":"2025-02-20","close":25.7265},{"date":"2025-02-21","close":25.5392},{"date":"2025-02-24","close":25.6516},{"date":"2025-02-25","close":25.7547},{"date":"2025-02-26","close":25.6703},{"date":"2025-02-27","close":25.8577},{"date":"2025-02-28","close":26.195},{"date":"2025-03-03","close":26.2231},{"date":"2025-03-04","close":25.5579},{"date":"2025-03-05","close":25.661},{"date":"2025-03-06","close":25.0426},{"date":"2025-03-07","close":25.0145},{"date":"2025-03-10","close":24.6491},{"date":"2025-03-11","close":24.1713},{"date":"2025-03-12","close":24.34},{"date":"2025-03-13","close":23.6561},{"date":"2025-03-14","close":23.8528},{"date":"2025-03-17","close":24.3119},{"date":"2025-03-18","close":24.4056},{"date":"2025-03-19","close":24.3774},{"date":"2025-03-20","close":24.3306},{"date":"2025-03-21","close":23.984},{"date":"2025-03-24","close":24.4524},{"date":"2025-03-25","close":24.3587},{"date":"2025-03-26","close":24.6772},{"date":"2025-03-27","close":24.6023},{"date":"2025-03-28","close":24.4618},{"date":"2025-03-31","close":24.874},{"date":"2025-04-01","close":24.8459},{"date":"2025-04-02","close":25.2986},{"date":"2025-04-03","close":23.6506},{"date":"2025-04-04","close":22.6939},{"date":"2025-04-07","close":22.353},{"date":"2025-04-08","close":21.8415},{"date":"2025-04-09","close":23.4801},{"date":"2025-04-10","close":22.7792},{"date":"2025-04-11","close":23.158},{"date":"2025-04-14","close":23.7169},{"date":"2025-04-15","close":23.6506},{"date":"2025-04-16","close":23.7548},{"date":"2025-04-17","close":24.1904},{"date":"2025-04-21","close":23.8968},{"date":"2025-04-22","close":24.3325},{"date":"2025-04-23","close":24.3988},{"date":"2025-04-24","close":24.3325},{"date":"2025-04-25","close":24.4178},{"date":"2025-04-28","close":24.6356},{"date":"2025-04-29","close":23.5937},{"date":"2025-04-30","close":23.5937},{"date":"2025-05-01","close":24.0768},{"date":"2025-05-02","close":24.342},{"date":"2025-05-05","close":23.9631},{"date":"2025-05-06","close":23.8211},{"date":"2025-05-07","close":23.9347},{"date":"2025-05-08","close":23.7832},{"date":"2025-05-09","close":23.84},{"date":"2025-05-12","close":25.0145},{"date":"2025-05-13","close":24.664},{"date":"2025-05-14","close":24.2946},{"date":"2025-05-15","close":24.7682},{"date":"2025-05-16","close":25.1755},{"date":"2025-05-19","close":24.9198},{"date":"2025-05-20","close":24.2189},{"date":"2025-05-21","close":23.4801},{"date":"2025-05-22","close":23.518},{"date":"2025-05-23","close":23.338},{"date":"2025-05-27","close":23.8305},{"date":"2025-05-28","close":23.7737},{"date":"2025-05-29","close":24.2568},{"date":"2025-05-30","close":24.0673},{"date":"2025-06-02","close":23.8589},{"date":"2025-06-03","close":23.9158},{"date":"2025-06-04","close":23.84},{"date":"2025-06-05","close":23.7169},{"date":"2025-06-06","close":24.2378},{"date":"2025-06-09","close":24.3325},{"date":"2025-06-10","close":24.5693},{"date":"2025-06-11","close":24.3609},{"date":"2025-06-12","close":24.4083},{"date":"2025-06-13","close":24.2378},{"date":"2025-06-16","close":24.181},{"date":"2025-06-17","close":24.0957},{"date":"2025-06-18","close":24.4272},{"date":"2025-06-20","close":24.6261},{"date":"2025-06-23","close":24.7966},{"date":"2025-06-24","close":24.6924},{"date":"2025-06-25","close":24.1147},{"date":"2025-06-26","close":24.5693},{"date":"2025-06-27","close":24.6735},{"date":"2025-06-30","close":24.664},{"date":"2025-07-01","close":24.6546},{"date":"2025-07-02","close":24.7676},{"date":"2025-07-03","close":24.9112},{"date":"2025-07-07","close":24.7484},{"date":"2025-07-08","close":24.4324},{"date":"2025-07-09","close":24.4515},{"date":"2025-07-10","close":24.5186},{"date":"2025-07-11","close":24.758},{"date":"2025-07-14","close":24.8442},{"date":"2025-07-15","close":24.2025},{"date":"2025-07-16","close":24.4611},{"date":"2025-07-17","close":24.6526},{"date":"2025-07-18","close":24.4707},{"date":"2025-07-21","close":24.4419},{"date":"2025-07-22","close":24.9017},{"date":"2025-07-23","close":24.8921},{"date":"2025-07-24","close":24.7005},{"date":"2025-07-25","close":24.5473},{"date":"2025-07-28","close":24.4611},{"date":"2025-07-29","close":25.2422},{"date":"2025-07-30","close":25.4434},{"date":"2025-07-31","close":25.0315},{"date":"2025-08-01","close":24.3992},{"date":"2025-08-04","close":24.8207},{"date":"2025-08-05","close":25.2805},{"date":"2025-08-06","close":25.4051},{"date":"2025-08-07","close":25.0123},{"date":"2025-08-08","close":24.4854},{"date":"2025-08-11","close":24.7249},{"date":"2025-08-12","close":25.3284},{"date":"2025-08-13","close":25.7595},{"date":"2025-08-14","close":25.271},{"date":"2025-08-15","close":25.3572},{"date":"2025-08-18","close":25.2997},{"date":"2025-08-19","close":25.8745},{"date":"2025-08-20","close":25.8745},{"date":"2025-08-21","close":25.8457},{"date":"2025-08-22","close":26.6887},{"date":"2025-08-25","close":26.363},{"date":"2025-08-26","close":26.4301},{"date":"2025-08-27","close":26.8707},{"date":"2025-08-28","close":26.8612},{"date":"2025-08-29","close":26.8133},{"date":"2025-09-02","close":26.5355},{"date":"2025-09-03","close":26.8133},{"date":"2025-09-04","close":26.957},{"date":"2025-09-05","close":27.0144},{"date":"2025-09-08","close":26.6121},{"date":"2025-09-09","close":26.6791},{"date":"2025-09-10","close":26.6217},{"date":"2025-09-11","close":26.9091},{"date":"2025-09-12","close":26.8133},{"date":"2025-09-15","close":26.8803},{"date":"2025-09-16","close":26.7175},{"date":"2025-09-17","close":26.6313},{"date":"2025-09-18","close":26.6696},{"date":"2025-09-19","close":26.4684},{"date":"2025-09-22","close":26.2385},{"date":"2025-09-23","close":26.3726},{"date":"2025-09-24","close":26.1427},{"date":"2025-09-25","close":26.0948},{"date":"2025-09-26","close":26.3247},{"date":"2025-09-29","close":26.2864},{"date":"2025-09-30","close":26.5163},{"date":"2025-10-01","close":26.2002},{"date":"2025-10-02","close":26.0062},{"date":"2025-10-03","close":26.0352},{"date":"2025-10-06","close":26.0255},{"date":"2025-10-07","close":26.0159},{"date":"2025-10-08","close":26.0546},{"date":"2025-10-09","close":26.1611},{"date":"2025-10-10","close":25.6867},{"date":"2025-10-13","close":25.9578},{"date":"2025-10-14","close":26.1708},{"date":"2025-10-15","close":26.1805},{"date":"2025-10-16","close":25.9675},{"date":"2025-10-17","close":26.3547},{"date":"2025-10-20","close":26.4322},{"date":"2025-10-21","close":26.7517},{"date":"2025-10-22","close":27.0422},{"date":"2025-10-23","close":27.0712},{"date":"2025-10-24","close":27.2358},{"date":"2025-10-27","close":27.2552},{"date":"2025-10-28","close":26.1321},{"date":"2025-10-29","close":25.9481},{"date":"2025-10-30","close":25.3672},{"date":"2025-10-31","close":25.3284},{"date":"2025-11-03","close":25.3575},{"date":"2025-11-04","close":25.5221},{"date":"2025-11-05","close":25.3768},{"date":"2025-11-06","close":25.4253},{"date":"2025-11-07","close":25.8803},{"date":"2025-11-10","close":25.7448},{"date":"2025-11-11","close":26.2192},{"date":"2025-11-12","close":25.7448},{"date":"2025-11-13","close":25.5995},{"date":"2025-11-14","close":25.6576},{"date":"2025-11-17","close":25.1348},{"date":"2025-11-18","close":25.2994},{"date":"2025-11-19","close":25.067},{"date":"2025-11-20","close":25.1542},{"date":"2025-11-21","close":25.5511},{"date":"2025-11-24","close":25.2122},{"date":"2025-11-25","close":25.2607},{"date":"2025-11-26","close":25.2994},{"date":"2025-11-28","close":25.3091},{"date":"2025-12-01","close":25.067},{"date":"2025-12-02","close":24.7185},{"date":"2025-12-03","close":24.5635},{"date":"2025-12-04","close":24.457},{"date":"2025-12-05","close":24.3893},{"date":"2025-12-08","close":23.8858},{"date":"2025-12-09","close":24.3021},{"date":"2025-12-10","close":24.5442},{"date":"2025-12-11","close":24.7766},{"date":"2025-12-12","close":24.8346},{"date":"2025-12-15","close":25.2413},{"date":"2025-12-16","close":24.7572},{"date":"2025-12-17","close":25.1251},{"date":"2025-12-18","close":25.0961},{"date":"2025-12-19","close":24.9508},{"date":"2025-12-22","close":25.251},{"date":"2025-12-23","close":25.2703},{"date":"2025-12-24","close":25.5221},{"date":"2025-12-26","close":25.464},{"date":"2025-12-29","close":25.5221},{"date":"2025-12-30","close":25.5414},{"date":"2025-12-31","close":25.3865},{"date":"2026-01-02","close":25.1348},{"date":"2026-01-05","close":25.1421},{"date":"2026-01-06","close":25.436},{"date":"2026-01-07","close":25.387},{"date":"2026-01-08","close":25.7005},{"date":"2026-01-09","close":25.1617},{"date":"2026-01-12","close":25.191},{"date":"2026-01-13","close":25.2008},{"date":"2026-01-14","close":25.3674},{"date":"2026-01-15","close":25.5438},{"date":"2026-01-16","close":26.1317},{"date":"2026-01-20","close":26.1317},{"date":"2026-01-21","close":26.0337},{"date":"2026-01-22","close":25.7201},{"date":"2026-01-23","close":25.8769},{"date":"2026-01-26","close":25.7789},{"date":"2026-01-27","close":25.8083},{"date":"2026-01-28","close":25.4948},{"date":"2026-01-29","close":25.8671},{"date":"2026-01-30","close":26.2492},{"date":"2026-02-02","close":25.9749},{"date":"2026-02-03","close":26.1317},{"date":"2026-02-04","close":27.1703},{"date":"2026-02-05","close":27.4446},{"date":"2026-02-06","close":27.7484},{"date":"2026-02-09","close":27.572},{"date":"2026-02-10","close":28.2481},{"date":"2026-02-11","close":27.9541},{"date":"2026-02-12","close":28.4342},{"date":"2026-02-13","close":28.6988},{"date":"2026-02-17","close":29.0123},{"date":"2026-02-18","close":28.6596},{"date":"2026-02-19","close":28.738},{"date":"2026-02-20","close":29.0613},{"date":"2026-02-23","close":29.1887},{"date":"2026-02-24","close":29.2083},{"date":"2026-02-25","close":29.4924},{"date":"2026-02-26","close":29.8648},{"date":"2026-02-27","close":29.659},{"date":"2026-03-02","close":30.0117},{"date":"2026-03-03","close":30.0215},{"date":"2026-03-04","close":29.9725},{"date":"2026-03-05","close":29.6002},{"date":"2026-03-06","close":29.463},{"date":"2026-03-09","close":29.3259},{"date":"2026-03-10","close":29.2867},{"date":"2026-03-11","close":29.3063},{"date":"2026-03-12","close":29.0907},{"date":"2026-03-13","close":29.0515},{"date":"2026-03-16","close":29.3651},{"date":"2026-03-17","close":29.1495},{"date":"2026-03-18","close":28.9535},{"date":"2026-03-19","close":28.9045},{"date":"2026-03-20","close":28.1305},{"date":"2026-03-23","close":28.2579},{"date":"2026-03-24","close":28.1403},{"date":"2026-03-25","close":28.1305},{"date":"2026-03-26","close":28.0619},{"date":"2026-03-27","close":27.8072},{"date":"2026-03-30","close":28.1207},{"date":"2026-03-31","close":28.2187},{"date":"2026-04-01","close":28.2775},{"date":"2026-04-02","close":28.6179},{"date":"2026-04-06","close":28.6179},{"date":"2026-04-07","close":28.9348},{"date":"2026-04-08","close":29.0834},{"date":"2026-04-09","close":29.2814},{"date":"2026-04-10","close":29.42},{"date":"2026-04-13","close":29.3408},{"date":"2026-04-14","close":29.7567},{"date":"2026-04-15","close":29.826},{"date":"2026-04-16","close":29.9845},{"date":"2026-04-17","close":30.6182},{"date":"2026-04-20","close":30.6677},{"date":"2026-04-21","close":30.4103},{"date":"2026-04-22","close":29.8855},{"date":"2026-04-23","close":30.2617},{"date":"2026-04-24","close":30.0538},{"date":"2026-04-27","close":30.2023},{"date":"2026-04-28","close":30.1033},{"date":"2026-04-29","close":29.5389},{"date":"2026-04-30","close":29.7963},{"date":"2026-05-01","close":29.4795},{"date":"2026-05-04","close":29.5884},{"date":"2026-05-05","close":29.826},{"date":"2026-05-06","close":29.9944},{"date":"2026-05-07","close":29.7963},{"date":"2026-05-08","close":29.5488},{"date":"2026-05-11","close":29.5488},{"date":"2026-05-12","close":29.6478},{"date":"2026-05-13","close":29.0537},{"date":"2026-05-14","close":29.2022},{"date":"2026-05-15","close":28.9546},{"date":"2026-05-18","close":29.727},{"date":"2026-05-19","close":29.5686},{"date":"2026-05-20","close":30.1231},{"date":"2026-05-21","close":30.5588},{"date":"2026-05-22","close":30.539},{"date":"2026-05-26","close":30.846},{"date":"2026-05-27","close":30.6182},{"date":"2026-05-28","close":30.4697},{"date":"2026-05-29","close":30.2617},{"date":"2026-06-01","close":29.7765},{"date":"2026-06-02","close":29.8161},{"date":"2026-06-03","close":29.8954},{"date":"2026-06-04","close":30.0538},{"date":"2026-06-05","close":30.6776},{"date":"2026-06-08","close":30.6281},{"date":"2026-06-09","close":31.5194},{"date":"2026-06-10","close":31.5491},{"date":"2026-06-11","close":31.8659},{"date":"2026-06-12","close":32.262},{"date":"2026-06-15","close":31.7174},{"date":"2026-06-16","close":31.45},{"date":"2026-06-17","close":30.6479},{"date":"2026-06-18","close":30.6083},{"date":"2026-06-22","close":30.8757},{"date":"2026-06-23","close":31.4599},{"date":"2026-06-24","close":31.6382},{"date":"2026-06-25","close":31.7768},{"date":"2026-06-26","close":32.1333},{"date":"2026-06-29","close":31.8857},{"date":"2026-06-30","close":31.2223},{"date":"2026-07-01","close":30.9252},{"date":"2026-07-02","close":31.2},{"date":"2026-07-06","close":31.01},{"date":"2026-07-07","close":31.35},{"date":"2026-07-08","close":30.88},{"date":"2026-07-09","close":30.94},{"date":"2026-07-10","close":31.03},{"date":"2026-07-13","close":31.37},{"date":"2026-07-14","close":31.64},{"date":"2026-07-15","close":31.36},{"date":"2026-07-16","close":32.4},{"date":"2026-07-17","close":32.57},{"date":"2026-07-20","close":32.43},{"date":"2026-07-21","close":32.69},{"date":"2026-07-22","close":32.4},{"date":"2026-07-23","close":31.97},{"date":"2026-07-24","close":32.44},{"date":"2026-07-27","close":32.35},{"date":"2026-07-28","close":31.83},{"date":"2026-07-29","close":31.66},{"date":"2026-07-30","close":31.5},{"date":"2026-07-31","close":31.51},{"date":"2026-08-03","close":31.53},{"date":"2026-08-04","close":31.18},{"date":"2026-08-05","close":30.92},{"date":"2026-08-06","close":30.15},{"date":"2026-08-07","close":30.37},{"date":"2026-08-10","close":29.81},{"date":"2026-08-11","close":29.61},{"date":"2026-08-12","close":29.73},{"date":"2026-08-13","close":30.02},{"date":"2026-08-14","close":29.98},{"date":"2026-08-17","close":29.76},{"date":"2026-08-18","close":29.62},{"date":"2026-08-19","close":29.74},{"date":"2026-08-20","close":29.48},{"date":"2026-08-21","close":29.31},{"date":"2026-08-24","close":29.58},{"date":"2026-08-25","close":29.5},{"date":"2026-08-26","close":29.38},{"date":"2026-08-27","close":29.11},{"date":"2026-08-28","close":29.17},{"date":"2026-08-31","close":28.89},{"date":"2026-09-01","close":29.26},{"date":"2026-09-02","close":29.4},{"date":"2026-09-03","close":29.27},{"date":"2026-09-04","close":29.15},{"date":"2026-09-08","close":29.15},{"date":"2026-09-09","close":28.9},{"date":"2026-09-10","close":28.79},{"date":"2026-09-11","close":28.73},{"date":"2026-09-14","close":28.57},{"date":"2026-09-15","close":28.36},{"date":"2026-09-16","close":27.98},{"date":"2026-09-17","close":28.05},{"date":"2026-09-18","close":28.03},{"date":"2026-09-21","close":28.09},{"date":"2026-09-22","close":27.96},{"date":"2026-09-23","close":27.64},{"date":"2026-09-24","close":27.73},{"date":"2026-09-25","close":28.07},{"date":"2026-09-28","close":27.6891},{"date":"2026-09-29","close":27.5507},{"date":"2026-09-30","close":27.2936},{"date":"2026-10-01","close":27.2639},{"date":"2026-10-02","close":27.39},{"date":"2026-10-05","close":27.05},{"date":"2026-10-06","close":27.46},{"date":"2026-10-07","close":26.84},{"date":"2026-10-08","close":27.08},{"date":"2026-10-09","close":27.3},{"date":"2026-10-12","close":27.43},{"date":"2026-10-13","close":27.28},{"date":"2026-10-14","close":27.12},{"date":"2026-10-15","close":27.43},{"date":"2026-10-16","close":27.66},{"date":"2026-10-19","close":27.38},{"date":"2026-10-20","close":27.72},{"date":"2026-10-21","close":27.42},{"date":"2026-10-22","close":28.275}],"chart_data":[{"date":"2024-10-23","open":25.82,"high":26.09,"low":25.73,"close":25.89,"volume":1369019,"rsi_14":61.4,"sma_20":27.53,"sma_60":26.99,"sma_120":24.91},{"date":"2024-10-24","open":25.85,"high":26.08,"low":25.82,"close":25.85,"volume":1204377,"rsi_14":60.73,"sma_20":27.56,"sma_60":27.03,"sma_120":24.96},{"date":"2024-10-25","open":25.96,"high":25.99,"low":25.4,"close":25.47,"volume":1652550,"rsi_14":53.18,"sma_20":27.56,"sma_60":27.07,"sma_120":25.01},{"date":"2024-10-28","open":25.65,"high":25.95,"low":25.64,"close":25.71,"volume":1907280,"rsi_14":57.1,"sma_20":27.55,"sma_60":27.1,"sma_120":25.05},{"date":"2024-10-29","open":25.36,"high":26.06,"low":25.22,"close":25.51,"volume":3653366,"rsi_14":55.62,"sma_20":27.54,"sma_60":27.15,"sma_120":25.1},{"date":"2024-10-30","open":25.61,"high":25.7,"low":25.34,"close":25.62,"volume":2513570,"rsi_14":62.69,"sma_20":27.55,"sma_60":27.2,"sma_120":25.14},{"date":"2024-10-31","open":25.41,"high":25.84,"low":24.98,"close":24.98,"volume":2744483,"rsi_14":50.52,"sma_20":27.53,"sma_60":27.23,"sma_120":25.18},{"date":"2024-11-01","open":25.23,"high":25.62,"low":25.1,"close":25.12,"volume":1985390,"rsi_14":49.07,"sma_20":27.52,"sma_60":27.26,"sma_120":25.22},{"date":"2024-11-04","open":25.27,"high":25.96,"low":25.27,"close":25.9,"volume":2307091,"rsi_14":52.49,"sma_20":27.55,"sma_60":27.3,"sma_120":25.27},{"date":"2024-11-05","open":25.74,"high":26.34,"low":25.67,"close":26.26,"volume":2634563,"rsi_14":55.06,"sma_20":27.61,"sma_60":27.35,"sma_120":25.32},{"date":"2024-11-06","open":26.7,"high":26.78,"low":25.9,"close":26.26,"volume":4775016,"rsi_14":56.25,"sma_20":27.67,"sma_60":27.4,"sma_120":25.37},{"date":"2024-11-07","open":26.3,"high":26.44,"low":26.13,"close":26.33,"volume":1572730,"rsi_14":50.68,"sma_20":27.75,"sma_60":27.45,"sma_120":25.42},{"date":"2024-11-08","open":26.46,"high":26.79,"low":26.46,"close":26.64,"volume":1673385,"rsi_14":61.73,"sma_20":27.84,"sma_60":27.5,"sma_120":25.47},{"date":"2024-11-11","open":26.72,"high":27.05,"low":26.56,"close":26.86,"volume":1567202,"rsi_14":63.66,"sma_20":27.93,"sma_60":27.55,"sma_120":25.53},{"date":"2024-11-12","open":26.95,"high":27.07,"low":26.62,"close":26.65,"volume":1698300,"rsi_14":60.3,"sma_20":27.98,"sma_60":27.6,"sma_120":25.58},{"date":"2024-11-13","open":26.77,"high":26.81,"low":26.59,"close":26.74,"volume":2048441,"rsi_14":61.94,"sma_20":28.03,"sma_60":27.64,"sma_120":25.64},{"date":"2024-11-14","open":26.69,"high":26.8,"low":26.49,"close":26.59,"volume":2100024,"rsi_14":66.05,"sma_20":28.07,"sma_60":27.68,"sma_120":25.7},{"date":"2024-11-15","open":26.69,"high":26.9,"low":26.54,"close":26.73,"volume":2247467,"rsi_14":65.03,"sma_20":28.09,"sma_60":27.71,"sma_120":25.76},{"date":"2024-11-18","open":26.52,"high":27.14,"low":26.49,"close":27.12,"volume":1598722,"rsi_14":72.35,"sma_20":28.16,"sma_60":27.75,"sma_120":25.83},{"date":"2024-11-19","open":27.01,"high":27.55,"low":26.93,"close":27.52,"volume":1956234,"rsi_14":74.46,"sma_20":28.25,"sma_60":27.79,"sma_120":25.89},{"date":"2024-11-20","open":27.41,"high":27.53,"low":27.28,"close":27.47,"volume":1551756,"rsi_14":87.64,"sma_20":28.33,"sma_60":27.82,"sma_120":25.95},{"date":"2024-11-21","open":27.47,"high":27.63,"low":27.41,"close":27.56,"volume":1450165,"rsi_14":87.46,"sma_20":28.43,"sma_60":27.86,"sma_120":26.01},{"date":"2024-11-22","open":27.71,"high":27.81,"low":27.46,"close":27.65,"volume":1351495,"rsi_14":84.12,"sma_20":28.54,"sma_60":27.91,"sma_120":26.07},{"date":"2024-11-25","open":27.73,"high":27.97,"low":27.65,"close":27.83,"volume":2302891,"rsi_14":82.88,"sma_20":28.66,"sma_60":27.95,"sma_120":26.14},{"date":"2024-11-26","open":27.84,"high":28.1,"low":27.61,"close":28.07,"volume":1216734,"rsi_14":84.45,"sma_20":28.8,"sma_60":28.0,"sma_120":26.2},{"date":"2024-11-27","open":28.26,"high":28.43,"low":28.01,"close":28.16,"volume":2919601,"rsi_14":84.56,"sma_20":28.93,"sma_60":28.05,"sma_120":26.26},{"date":"2024-11-29","open":28.28,"high":28.29,"low":27.84,"close":27.88,"volume":1040025,"rsi_14":73.67,"sma_20":29.09,"sma_60":28.1,"sma_120":26.33},{"date":"2024-12-02","open":27.9,"high":27.93,"low":27.5,"close":27.6,"volume":1341038,"rsi_14":63.89,"sma_20":29.22,"sma_60":28.14,"sma_120":26.39},{"date":"2024-12-03","open":27.71,"high":27.73,"low":27.34,"close":27.52,"volume":1424886,"rsi_14":66.91,"sma_20":29.31,"sma_60":28.18,"sma_120":26.46},{"date":"2024-12-04","open":27.61,"high":27.75,"low":27.52,"close":27.75,"volume":1325896,"rsi_14":68.73,"sma_20":29.39,"sma_60":28.22,"sma_120":26.52},{"date":"2024-12-05","open":27.66,"high":27.69,"low":27.26,"close":27.36,"volume":1967068,"rsi_14":63.09,"sma_20":29.45,"sma_60":28.26,"sma_120":26.58},{"date":"2024-12-06","open":27.77,"high":27.77,"low":27.32,"close":27.57,"volume":2682960,"rsi_14":64.0,"sma_20":29.52,"sma_60":28.3,"sma_120":26.64},{"date":"2024-12-09","open":27.58,"high":27.8,"low":27.33,"close":27.42,"volume":1782486,"rsi_14":55.52,"sma_20":29.56,"sma_60":28.32,"sma_120":26.7},{"date":"2024-12-10","open":27.37,"high":27.37,"low":26.89,"close":27.06,"volume":2152573,"rsi_14":41.5,"sma_20":29.57,"sma_60":28.34,"sma_120":26.76},{"date":"2024-12-11","open":27.11,"high":27.2,"low":26.8,"close":26.91,"volume":1662108,"rsi_14":40.13,"sma_20":29.58,"sma_60":28.36,"sma_120":26.81},{"date":"2024-12-12","open":26.92,"high":27.06,"low":26.75,"close":26.76,"volume":2219775,"rsi_14":36.01,"sma_20":29.58,"sma_60":28.37,"sma_120":26.86},{"date":"2024-12-13","open":26.64,"high":26.9,"low":26.64,"close":26.77,"volume":1831715,"rsi_14":34.32,"sma_20":29.59,"sma_60":28.39,"sma_120":26.91},{"date":"2024-12-16","open":26.77,"high":26.98,"low":26.66,"close":26.77,"volume":2278406,"rsi_14":29.93,"sma_20":29.6,"sma_60":28.4,"sma_120":26.97},{"date":"2024-12-17","open":26.63,"high":26.86,"low":26.44,"close":26.56,"volume":1405030,"rsi_14":21.0,"sma_20":29.57,"sma_60":28.42,"sma_120":27.02},{"date":"2024-12-18","open":26.59,"high":26.84,"low":25.61,"close":25.64,"volume":2608089,"rsi_14":13.48,"sma_20":29.46,"sma_60":28.41,"sma_120":27.06},{"date":"2024-12-19","open":25.75,"high":25.94,"low":25.06,"close":25.11,"volume":3626712,"rsi_14":12.56,"sma_20":29.34,"sma_60":28.4,"sma_120":27.09},{"date":"2024-12-20","open":25.31,"high":25.78,"low":25.1,"close":25.4,"volume":6952608,"rsi_14":20.3,"sma_20":29.22,"sma_60":28.4,"sma_120":27.13},{"date":"2024-12-23","open":25.27,"high":25.54,"low":25.23,"close":25.52,"volume":1683822,"rsi_14":23.33,"sma_20":29.11,"sma_60":28.4,"sma_120":27.17},{"date":"2024-12-24","open":25.39,"high":25.74,"low":25.39,"close":25.7,"volume":495911,"rsi_14":22.17,"sma_20":28.99,"sma_60":28.4,"sma_120":27.21},{"date":"2024-12-26","open":25.55,"high":25.81,"low":25.53,"close":25.73,"volume":1153596,"rsi_14":25.42,"sma_20":28.86,"sma_60":28.4,"sma_120":27.26},{"date":"2024-12-27","open":25.54,"high":25.82,"low":25.46,"close":25.56,"volume":1696180,"rsi_14":19.26,"sma_20":28.72,"sma_60":28.4,"sma_120":27.3},{"date":"2024-12-30","open":25.51,"high":25.51,"low":25.1,"close":25.46,"volume":2198733,"rsi_14":19.54,"sma_20":28.59,"sma_60":28.4,"sma_120":27.34},{"date":"2024-12-31","open":25.56,"high":25.85,"low":25.5,"close":25.81,"volume":2135594,"rsi_14":30.55,"sma_20":28.5,"sma_60":28.41,"sma_120":27.38},{"date":"2025-01-02","open":25.74,"high":25.8,"low":25.36,"close":25.52,"volume":2242989,"rsi_14":29.28,"sma_20":28.39,"sma_60":28.42,"sma_120":27.41},{"date":"2025-01-03","open":25.55,"high":25.9,"low":25.55,"close":25.85,"volume":1387932,"rsi_14":31.91,"sma_20":28.27,"sma_60":28.42,"sma_120":27.44},{"date":"2025-01-06","open":25.69,"high":25.8,"low":25.18,"close":25.24,"volume":1750793,"rsi_14":26.57,"sma_20":28.14,"sma_60":28.42,"sma_120":27.46},{"date":"2025-01-07","open":25.37,"high":25.45,"low":24.55,"close":24.69,"volume":2986265,"rsi_14":23.26,"sma_20":27.98,"sma_60":28.41,"sma_120":27.47},{"date":"2025-01-08","open":24.7,"high":24.83,"low":24.51,"close":24.66,"volume":2316057,"rsi_14":24.28,"sma_20":27.81,"sma_60":28.4,"sma_120":27.49},{"date":"2025-01-10","open":24.23,"high":24.52,"low":24.12,"close":24.23,"volume":2800201,"rsi_14":27.5,"sma_20":27.65,"sma_60":28.38,"sma_120":27.5},{"date":"2025-01-13","open":24.24,"high":24.76,"low":24.13,"close":24.73,"volume":2452032,"rsi_14":41.31,"sma_20":27.51,"sma_60":28.36,"sma_120":27.52},{"date":"2025-01-14","open":24.71,"high":24.79,"low":24.34,"close":24.67,"volume":2829449,"rsi_14":35.66,"sma_20":27.39,"sma_60":28.33,"sma_120":27.53},{"date":"2025-01-15","open":25.29,"high":25.33,"low":24.43,"close":24.53,"volume":1905872,"rsi_14":32.0,"sma_20":27.25,"sma_60":28.31,"sma_120":27.55},{"date":"2025-01-16","open":24.55,"high":24.9,"low":24.52,"close":24.86,"volume":1867480,"rsi_14":34.78,"sma_20":27.13,"sma_60":28.27,"sma_120":27.57},{"date":"2025-01-17","open":24.88,"high":25.03,"low":24.6,"close":24.65,"volume":1932927,"rsi_14":32.44,"sma_20":27.02,"sma_60":28.25,"sma_120":27.58},{"date":"2025-01-21","open":24.68,"high":24.9,"low":24.41,"close":24.6,"volume":4295752,"rsi_14":33.5,"sma_20":26.95,"sma_60":28.22,"sma_120":27.59},{"date":"2025-01-22","open":24.39,"high":24.43,"low":24.17,"close":24.27,"volume":3710337,"rsi_14":31.59,"sma_20":26.89,"sma_60":28.19,"sma_120":27.59},{"date":"2025-01-23","open":24.25,"high":24.7,"low":24.01,"close":24.6,"volume":2571492,"rsi_14":31.1,"sma_20":26.83,"sma_60":28.16,"sma_120":27.6},{"date":"2025-01-24","open":24.51,"high":24.82,"low":24.46,"close":24.8,"volume":2689246,"rsi_14":37.01,"sma_20":26.78,"sma_60":28.14,"sma_120":27.6},{"date":"2025-01-27","open":24.93,"high":25.33,"low":24.8,"close":25.26,"volume":1624967,"rsi_14":43.02,"sma_20":26.74,"sma_60":28.13,"sma_120":27.62},{"date":"2025-01-28","open":25.18,"high":25.43,"low":24.83,"close":24.85,"volume":2014574,"rsi_14":45.12,"sma_20":26.68,"sma_60":28.11,"sma_120":27.63},{"date":"2025-01-29","open":24.86,"high":25.03,"low":24.29,"close":24.35,"volume":1721588,"rsi_14":45.75,"sma_20":26.6,"sma_60":28.09,"sma_120":27.64},{"date":"2025-01-30","open":24.64,"high":24.98,"low":24.4,"close":24.79,"volume":2502407,"rsi_14":51.5,"sma_20":26.55,"sma_60":28.08,"sma_120":27.65},{"date":"2025-01-31","open":24.72,"high":24.84,"low":24.41,"close":24.41,"volume":2388484,"rsi_14":52.16,"sma_20":26.46,"sma_60":28.06,"sma_120":27.66},{"date":"2025-02-03","open":24.02,"high":24.49,"low":23.72,"close":24.2,"volume":3211009,"rsi_14":43.39,"sma_20":26.38,"sma_60":28.03,"sma_120":27.66},{"date":"2025-02-04","open":24.01,"high":24.19,"low":23.88,"close":24.02,"volume":1469178,"rsi_14":42.21,"sma_20":26.28,"sma_60":27.98,"sma_120":27.67},{"date":"2025-02-05","open":24.27,"high":24.54,"low":24.09,"close":24.34,"volume":1799265,"rsi_14":47.84,"sma_20":26.23,"sma_60":27.94,"sma_120":27.67},{"date":"2025-02-06","open":24.45,"high":24.55,"low":24.23,"close":24.52,"volume":2166910,"rsi_14":45.96,"sma_20":26.22,"sma_60":27.9,"sma_120":27.68},{"date":"2025-02-07","open":24.58,"high":25.05,"low":24.42,"close":25.0,"volume":3159402,"rsi_14":53.89,"sma_20":26.24,"sma_60":27.87,"sma_120":27.69},{"date":"2025-02-10","open":24.92,"high":24.93,"low":24.46,"close":24.53,"volume":3261858,"rsi_14":49.23,"sma_20":26.26,"sma_60":27.82,"sma_120":27.69},{"date":"2025-02-11","open":25.24,"high":25.68,"low":24.72,"close":25.49,"volume":4413496,"rsi_14":61.05,"sma_20":26.3,"sma_60":27.8,"sma_120":27.7},{"date":"2025-02-12","open":25.16,"high":25.95,"low":24.89,"close":25.85,"volume":4372629,"rsi_14":61.25,"sma_20":26.36,"sma_60":27.78,"sma_120":27.71},{"date":"2025-02-13","open":25.86,"high":26.35,"low":25.78,"close":26.34,"volume":3774487,"rsi_14":63.24,"sma_20":26.46,"sma_60":27.77,"sma_120":27.72},{"date":"2025-02-14","open":26.67,"high":26.78,"low":25.91,"close":25.92,"volume":3537128,"rsi_14":55.74,"sma_20":26.51,"sma_60":27.75,"sma_120":27.73},{"date":"2025-02-18","open":25.88,"high":26.08,"low":25.78,"close":25.81,"volume":3183212,"rsi_14":58.77,"sma_20":26.58,"sma_60":27.72,"sma_120":27.73},{"date":"2025-02-19","open":25.74,"high":25.82,"low":25.43,"close":25.63,"volume":2828035,"rsi_14":62.39,"sma_20":26.63,"sma_60":27.68,"sma_120":27.73},{"date":"2025-02-20","open":25.53,"high":25.88,"low":25.45,"close":25.73,"volume":1982218,"rsi_14":59.69,"sma_20":26.71,"sma_60":27.64,"sma_120":27.73},{"date":"2025-02-21","open":25.84,"high":25.86,"low":25.23,"close":25.54,"volume":1921680,"rsi_14":62.1,"sma_20":26.76,"sma_60":27.6,"sma_120":27.73},{"date":"2025-02-24","open":25.57,"high":25.94,"low":25.42,"close":25.65,"volume":1735304,"rsi_14":65.98,"sma_20":26.8,"sma_60":27.56,"sma_120":27.73},{"date":"2025-02-25","open":25.64,"high":25.95,"low":25.56,"close":25.75,"volume":1358289,"rsi_14":69.39,"sma_20":26.83,"sma_60":27.52,"sma_120":27.74},{"date":"2025-02-26","open":25.77,"high":25.88,"low":25.56,"close":25.67,"volume":1343569,"rsi_14":65.71,"sma_20":26.87,"sma_60":27.47,"sma_120":27.74},{"date":"2025-02-27","open":25.59,"high":25.94,"low":25.59,"close":25.86,"volume":2727157,"rsi_14":65.78,"sma_20":26.95,"sma_60":27.43,"sma_120":27.74},{"date":"2025-02-28","open":26.03,"high":26.2,"low":25.75,"close":26.19,"volume":2378652,"rsi_14":64.61,"sma_20":27.03,"sma_60":27.39,"sma_120":27.74},{"date":"2025-03-03","open":26.12,"high":26.48,"low":25.99,"close":26.22,"volume":1907782,"rsi_14":73.15,"sma_20":27.13,"sma_60":27.36,"sma_120":27.75},{"date":"2025-03-04","open":26.18,"high":26.18,"low":25.54,"close":25.56,"volume":1703288,"rsi_14":50.97,"sma_20":27.2,"sma_60":27.32,"sma_120":27.75},{"date":"2025-03-05","open":25.41,"high":25.68,"low":25.23,"close":25.66,"volume":3014112,"rsi_14":46.99,"sma_20":27.29,"sma_60":27.28,"sma_120":27.75},{"date":"2025-03-06","open":25.15,"high":25.6,"low":24.89,"close":25.04,"volume":2721770,"rsi_14":29.86,"sma_20":27.32,"sma_60":27.23,"sma_120":27.75},{"date":"2025-03-07","open":25.1,"high":25.41,"low":24.74,"close":25.01,"volume":3343702,"rsi_14":33.99,"sma_20":27.35,"sma_60":27.18,"sma_120":27.74},{"date":"2025-03-10","open":25.01,"high":25.19,"low":24.51,"close":24.65,"volume":1995311,"rsi_14":31.21,"sma_20":27.33,"sma_60":27.13,"sma_120":27.73},{"date":"2025-03-11","open":24.64,"high":24.78,"low":23.79,"close":24.17,"volume":2817192,"rsi_14":28.45,"sma_20":27.31,"sma_60":27.07,"sma_120":27.71},{"date":"2025-03-12","open":24.19,"high":24.42,"low":23.97,"close":24.34,"volume":1402894,"rsi_14":30.0,"sma_20":27.25,"sma_60":27.02,"sma_120":27.69},{"date":"2025-03-13","open":24.31,"high":24.57,"low":23.63,"close":23.66,"volume":2014448,"rsi_14":26.24,"sma_20":27.13,"sma_60":26.96,"sma_120":27.67},{"date":"2025-03-14","open":23.82,"high":23.92,"low":23.58,"close":23.85,"volume":2589553,"rsi_14":27.78,"sma_20":27.0,"sma_60":26.9,"sma_120":27.64},{"date":"2025-03-17","open":23.96,"high":24.35,"low":23.94,"close":24.31,"volume":1927719,"rsi_14":33.62,"sma_20":26.92,"sma_60":26.85,"sma_120":27.63},{"date":"2025-03-18","open":24.22,"high":24.47,"low":24.1,"close":24.41,"volume":2147033,"rsi_14":35.67,"sma_20":26.84,"sma_60":26.81,"sma_120":27.61},{"date":"2025-03-19","open":24.34,"high":24.56,"low":24.01,"close":24.38,"volume":1320213,"rsi_14":32.6,"sma_20":26.77,"sma_60":26.78,"sma_120":27.6},{"date":"2025-03-20","open":24.27,"high":24.49,"low":24.07,"close":24.33,"volume":1083651,"rsi_14":26.48,"sma_20":26.7,"sma_60":26.77,"sma_120":27.58},{"date":"2025-03-21","open":24.22,"high":24.28,"low":23.82,"close":23.98,"volume":3458333,"rsi_14":23.85,"sma_20":26.62,"sma_60":26.74,"sma_120":27.57},{"date":"2025-03-24","open":24.2,"high":24.46,"low":24.12,"close":24.45,"volume":2271868,"rsi_14":36.47,"sma_20":26.55,"sma_60":26.71,"sma_120":27.56},{"date":"2025-03-25","open":24.5,"high":24.77,"low":24.2,"close":24.36,"volume":2176759,"rsi_14":34.02,"sma_20":26.48,"sma_60":26.68,"sma_120":27.54},{"date":"2025-03-26","open":24.43,"high":24.7,"low":24.38,"close":24.68,"volume":2205037,"rsi_14":45.16,"sma_20":26.42,"sma_60":26.66,"sma_120":27.53},{"date":"2025-03-27","open":24.73,"high":24.82,"low":24.41,"close":24.6,"volume":5001418,"rsi_14":44.61,"sma_20":26.36,"sma_60":26.64,"sma_120":27.52},{"date":"2025-03-28","open":24.66,"high":24.7,"low":24.18,"close":24.46,"volume":2796566,"rsi_14":47.4,"sma_20":26.26,"sma_60":26.61,"sma_120":27.51},{"date":"2025-03-31","open":24.51,"high":24.98,"low":24.47,"close":24.87,"volume":2243372,"rsi_14":59.95,"sma_20":26.19,"sma_60":26.59,"sma_120":27.5},{"date":"2025-04-01","open":25.0,"high":25.06,"low":24.57,"close":24.85,"volume":2060583,"rsi_14":57.46,"sma_20":26.15,"sma_60":26.58,"sma_120":27.5},{"date":"2025-04-02","open":24.83,"high":25.38,"low":24.68,"close":25.3,"volume":1855670,"rsi_14":73.7,"sma_20":26.12,"sma_60":26.56,"sma_120":27.49},{"date":"2025-04-03","open":24.73,"high":24.88,"low":23.49,"close":23.65,"volume":3783941,"rsi_14":44.69,"sma_20":26.03,"sma_60":26.53,"sma_120":27.47},{"date":"2025-04-04","open":23.19,"high":23.3,"low":22.58,"close":22.69,"volume":3429870,"rsi_14":30.6,"sma_20":25.9,"sma_60":26.49,"sma_120":27.45},{"date":"2025-04-07","open":22.01,"high":23.01,"low":21.53,"close":22.35,"volume":3169247,"rsi_14":27.27,"sma_20":25.76,"sma_60":26.44,"sma_120":27.42},{"date":"2025-04-08","open":23.0,"high":23.0,"low":21.56,"close":21.84,"volume":3030391,"rsi_14":24.92,"sma_20":25.62,"sma_60":26.4,"sma_120":27.39},{"date":"2025-04-09","open":21.49,"high":23.61,"low":21.11,"close":23.48,"volume":2813285,"rsi_14":42.22,"sma_20":25.56,"sma_60":26.37,"sma_120":27.36},{"date":"2025-04-10","open":23.02,"high":23.53,"low":22.2,"close":22.78,"volume":2468269,"rsi_14":40.25,"sma_20":25.5,"sma_60":26.33,"sma_120":27.33},{"date":"2025-04-11","open":22.55,"high":23.27,"low":22.14,"close":23.16,"volume":1423225,"rsi_14":39.49,"sma_20":25.45,"sma_60":26.3,"sma_120":27.3},{"date":"2025-04-14","open":23.37,"high":23.88,"low":23.29,"close":23.72,"volume":2167339,"rsi_14":44.24,"sma_20":25.41,"sma_60":26.28,"sma_120":27.28},{"date":"2025-04-15","open":23.72,"high":24.04,"low":23.59,"close":23.65,"volume":1630750,"rsi_14":41.51,"sma_20":25.35,"sma_60":26.26,"sma_120":27.25},{"date":"2025-04-16","open":23.71,"high":24.15,"low":23.55,"close":23.75,"volume":1435162,"rsi_14":42.72,"sma_20":25.31,"sma_60":26.24,"sma_120":27.23},{"date":"2025-04-17","open":23.87,"high":24.51,"low":23.87,"close":24.19,"volume":2004399,"rsi_14":46.61,"sma_20":25.29,"sma_60":26.23,"sma_120":27.21},{"date":"2025-04-21","open":23.87,"high":24.11,"low":23.57,"close":23.9,"volume":3239689,"rsi_14":42.03,"sma_20":25.27,"sma_60":26.21,"sma_120":27.19},{"date":"2025-04-22","open":24.17,"high":24.48,"low":24.02,"close":24.33,"volume":1732817,"rsi_14":45.24,"sma_20":25.25,"sma_60":26.2,"sma_120":27.17},{"date":"2025-04-23","open":24.65,"high":24.91,"low":24.2,"close":24.4,"volume":2156089,"rsi_14":44.47,"sma_20":25.23,"sma_60":26.18,"sma_120":27.16},{"date":"2025-04-24","open":24.3,"high":24.53,"low":24.17,"close":24.33,"volume":2251762,"rsi_14":55.2,"sma_20":25.2,"sma_60":26.17,"sma_120":27.14},{"date":"2025-04-25","open":24.41,"high":24.5,"low":24.11,"close":24.42,"volume":2049655,"rsi_14":65.17,"sma_20":25.18,"sma_60":26.16,"sma_120":27.12},{"date":"2025-04-28","open":24.54,"high":24.73,"low":24.26,"close":24.64,"volume":2659154,"rsi_14":70.53,"sma_20":25.17,"sma_60":26.16,"sma_120":27.12},{"date":"2025-04-29","open":24.12,"high":24.41,"low":23.47,"close":23.59,"volume":4359873,"rsi_14":64.39,"sma_20":25.09,"sma_60":26.14,"sma_120":27.1},{"date":"2025-04-30","open":23.57,"high":23.62,"low":23.08,"close":23.59,"volume":2677954,"rsi_14":51.28,"sma_20":25.01,"sma_60":26.12,"sma_120":27.07},{"date":"2025-05-01","open":23.65,"high":24.29,"low":23.39,"close":24.08,"volume":2668810,"rsi_14":65.32,"sma_20":24.95,"sma_60":26.12,"sma_120":27.05},{"date":"2025-05-02","open":24.37,"high":24.64,"low":24.11,"close":24.34,"volume":1698499,"rsi_14":64.37,"sma_20":24.98,"sma_60":26.11,"sma_120":27.03},{"date":"2025-05-05","open":24.13,"high":24.21,"low":23.9,"close":23.96,"volume":1429387,"rsi_14":53.13,"sma_20":25.05,"sma_60":26.1,"sma_120":27.0},{"date":"2025-05-06","open":23.89,"high":23.98,"low":23.57,"close":23.82,"volume":1482366,"rsi_14":52.12,"sma_20":25.13,"sma_60":26.07,"sma_120":26.97},{"date":"2025-05-07","open":23.94,"high":24.07,"low":23.79,"close":23.93,"volume":2301120,"rsi_14":52.24,"sma_20":25.24,"sma_60":26.06,"sma_120":26.94},{"date":"2025-05-08","open":24.02,"high":24.15,"low":23.55,"close":23.78,"volume":2138090,"rsi_14":44.56,"sma_20":25.25,"sma_60":26.02,"sma_120":26.91},{"date":"2025-05-09","open":23.84,"high":23.93,"low":23.72,"close":23.84,"volume":1594488,"rsi_14":49.19,"sma_20":25.31,"sma_60":25.98,"sma_120":26.88},{"date":"2025-05-12","open":24.2,"high":25.09,"low":24.2,"close":25.01,"volume":2254630,"rsi_14":58.04,"sma_20":25.41,"sma_60":25.95,"sma_120":26.86},{"date":"2025-05-13","open":25.06,"high":25.06,"low":24.54,"close":24.66,"volume":2189565,"rsi_14":52.93,"sma_20":25.46,"sma_60":25.93,"sma_120":26.84},{"date":"2025-05-14","open":24.34,"high":24.45,"low":24.05,"close":24.29,"volume":1940505,"rsi_14":49.61,"sma_20":25.49,"sma_60":25.89,"sma_120":26.81},{"date":"2025-05-15","open":24.36,"high":24.81,"low":24.16,"close":24.77,"volume":1552826,"rsi_14":53.36,"sma_20":25.54,"sma_60":25.87,"sma_120":26.78},{"date":"2025-05-16","open":24.8,"high":25.18,"low":24.72,"close":25.18,"volume":1450051,"rsi_14":54.99,"sma_20":25.6,"sma_60":25.86,"sma_120":26.75},{"date":"2025-05-19","open":24.95,"high":25.07,"low":24.74,"close":24.92,"volume":5329799,"rsi_14":64.34,"sma_20":25.65,"sma_60":25.84,"sma_120":26.72},{"date":"2025-05-20","open":24.79,"high":24.79,"low":24.14,"close":24.22,"volume":4470195,"rsi_14":55.87,"sma_20":25.64,"sma_60":25.81,"sma_120":26.69},{"date":"2025-05-21","open":24.03,"high":24.12,"low":23.48,"close":23.48,"volume":2512916,"rsi_14":44.65,"sma_20":25.6,"sma_60":25.77,"sma_120":26.64},{"date":"2025-05-22","open":23.51,"high":23.64,"low":23.21,"close":23.52,"volume":2304190,"rsi_14":42.3,"sma_20":25.55,"sma_60":25.73,"sma_120":26.6},{"date":"2025-05-23","open":23.25,"high":23.5,"low":23.09,"close":23.34,"volume":2321620,"rsi_14":43.93,"sma_20":25.5,"sma_60":25.68,"sma_120":26.55},{"date":"2025-05-27","open":23.69,"high":23.91,"low":23.43,"close":23.83,"volume":2403387,"rsi_14":50.09,"sma_20":25.45,"sma_60":25.63,"sma_120":26.51},{"date":"2025-05-28","open":23.87,"high":24.02,"low":23.61,"close":23.77,"volume":1578107,"rsi_14":48.52,"sma_20":25.46,"sma_60":25.58,"sma_120":26.47},{"date":"2025-05-29","open":23.81,"high":24.43,"low":23.81,"close":24.26,"volume":3291124,"rsi_14":54.1,"sma_20":25.5,"sma_60":25.55,"sma_120":26.44},{"date":"2025-05-30","open":24.27,"high":24.38,"low":23.91,"close":24.07,"volume":2572349,"rsi_14":51.92,"sma_20":25.5,"sma_60":25.52,"sma_120":26.4},{"date":"2025-06-02","open":23.88,"high":23.92,"low":23.47,"close":23.86,"volume":3059880,"rsi_14":38.31,"sma_20":25.47,"sma_60":25.5,"sma_120":26.36},{"date":"2025-06-03","open":23.77,"high":24.04,"low":23.69,"close":23.92,"volume":1785489,"rsi_14":41.96,"sma_20":25.47,"sma_60":25.47,"sma_120":26.33},{"date":"2025-06-04","open":23.98,"high":24.01,"low":23.77,"close":23.84,"volume":1300223,"rsi_14":44.78,"sma_20":25.47,"sma_60":25.45,"sma_120":26.29},{"date":"2025-06-05","open":23.85,"high":23.85,"low":23.53,"close":23.72,"volume":2032515,"rsi_14":36.88,"sma_20":25.46,"sma_60":25.44,"sma_120":26.26},{"date":"2025-06-06","open":23.98,"high":24.27,"low":23.86,"close":24.24,"volume":2414095,"rsi_14":38.62,"sma_20":25.48,"sma_60":25.43,"sma_120":26.23},{"date":"2025-06-09","open":24.21,"high":24.52,"low":24.09,"close":24.33,"volume":2186834,"rsi_14":42.58,"sma_20":25.51,"sma_60":25.44,"sma_120":26.2},{"date":"2025-06-10","open":24.46,"high":24.7,"low":24.42,"close":24.57,"volume":2124351,"rsi_14":55.01,"sma_20":25.49,"sma_60":25.45,"sma_120":26.18},{"date":"2025-06-11","open":24.58,"high":24.84,"low":24.25,"close":24.36,"volume":2458049,"rsi_14":64.86,"sma_20":25.47,"sma_60":25.44,"sma_120":26.15},{"date":"2025-06-12","open":24.18,"high":24.47,"low":24.11,"close":24.41,"volume":2174531,"rsi_14":64.97,"sma_20":25.48,"sma_60":25.44,"sma_120":26.13},{"date":"2025-06-13","open":24.21,"high":24.38,"low":23.98,"close":24.24,"volume":3134920,"rsi_14":65.18,"sma_20":25.45,"sma_60":25.43,"sma_120":26.11},{"date":"2025-06-16","open":24.27,"high":24.47,"low":24.12,"close":24.18,"volume":1778111,"rsi_14":56.93,"sma_20":25.39,"sma_60":25.43,"sma_120":26.1},{"date":"2025-06-17","open":24.1,"high":24.32,"low":24.01,"close":24.1,"volume":2347468,"rsi_14":56.3,"sma_20":25.35,"sma_60":25.42,"sma_120":26.08},{"date":"2025-06-18","open":24.06,"high":24.59,"low":24.06,"close":24.43,"volume":2042378,"rsi_14":53.54,"sma_20":25.36,"sma_60":25.42,"sma_120":26.06},{"date":"2025-06-20","open":24.58,"high":24.71,"low":24.42,"close":24.63,"volume":4350281,"rsi_14":61.57,"sma_20":25.42,"sma_60":25.42,"sma_120":26.05},{"date":"2025-06-23","open":24.59,"high":24.88,"low":24.38,"close":24.8,"volume":1704241,"rsi_14":69.72,"sma_20":25.49,"sma_60":25.41,"sma_120":26.04},{"date":"2025-06-24","open":24.8,"high":24.97,"low":24.61,"close":24.69,"volume":2020923,"rsi_14":66.02,"sma_20":25.56,"sma_60":25.41,"sma_120":26.02},{"date":"2025-06-25","open":24.6,"high":24.6,"low":24.09,"close":24.11,"volume":1747582,"rsi_14":54.69,"sma_20":25.58,"sma_60":25.4,"sma_120":26.01},{"date":"2025-06-26","open":24.22,"high":24.61,"low":24.12,"close":24.57,"volume":2234809,"rsi_14":63.08,"sma_20":25.62,"sma_60":25.39,"sma_120":25.99},{"date":"2025-06-27","open":24.59,"high":24.93,"low":24.53,"close":24.67,"volume":2812023,"rsi_14":57.67,"sma_20":25.64,"sma_60":25.38,"sma_120":25.98},{"date":"2025-06-30","open":24.7,"high":24.81,"low":24.19,"close":24.66,"volume":2442454,"rsi_14":56.01,"sma_20":25.67,"sma_60":25.37,"sma_120":25.97},{"date":"2025-07-01","open":24.58,"high":25.17,"low":24.55,"close":24.65,"volume":2609699,"rsi_14":51.69,"sma_20":25.71,"sma_60":25.39,"sma_120":25.96},{"date":"2025-07-02","open":24.52,"high":24.82,"low":24.45,"close":24.77,"volume":2736178,"rsi_14":52.67,"sma_20":25.75,"sma_60":25.42,"sma_120":25.96},{"date":"2025-07-03","open":24.83,"high":25.08,"low":24.69,"close":24.91,"volume":1014773,"rsi_14":54.41,"sma_20":25.79,"sma_60":25.46,"sma_120":25.95},{"date":"2025-07-07","open":24.77,"high":25.14,"low":24.68,"close":24.75,"volume":3491517,"rsi_14":54.61,"sma_20":25.83,"sma_60":25.51,"sma_120":25.95},{"date":"2025-07-08","open":24.58,"high":24.76,"low":24.15,"close":24.43,"volume":3999017,"rsi_14":49.66,"sma_20":25.82,"sma_60":25.52,"sma_120":25.95},{"date":"2025-07-09","open":24.6,"high":24.7,"low":24.44,"close":24.45,"volume":2256834,"rsi_14":51.55,"sma_20":25.81,"sma_60":25.54,"sma_120":25.94},{"date":"2025-07-10","open":24.5,"high":24.73,"low":24.34,"close":24.52,"volume":1721756,"rsi_14":46.39,"sma_20":25.8,"sma_60":25.56,"sma_120":25.93},{"date":"2025-07-11","open":24.3,"high":24.84,"low":24.18,"close":24.76,"volume":2590421,"rsi_14":47.19,"sma_20":25.8,"sma_60":25.58,"sma_120":25.93},{"date":"2025-07-14","open":24.74,"high":24.96,"low":24.58,"close":24.84,"volume":1779149,"rsi_14":45.35,"sma_20":25.81,"sma_60":25.59,"sma_120":25.92},{"date":"2025-07-15","open":24.78,"high":24.88,"low":24.2,"close":24.2,"volume":2041696,"rsi_14":37.26,"sma_20":25.8,"sma_60":25.6,"sma_120":25.92},{"date":"2025-07-16","open":24.2,"high":24.6,"low":24.14,"close":24.46,"volume":2643869,"rsi_14":51.43,"sma_20":25.8,"sma_60":25.6,"sma_120":25.91},{"date":"2025-07-17","open":24.65,"high":24.74,"low":24.36,"close":24.65,"volume":2830393,"rsi_14":46.03,"sma_20":25.81,"sma_60":25.6,"sma_120":25.91},{"date":"2025-07-18","open":24.56,"high":24.73,"low":24.37,"close":24.47,"volume":2290273,"rsi_14":40.38,"sma_20":25.8,"sma_60":25.6,"sma_120":25.9},{"date":"2025-07-21","open":24.49,"high":24.71,"low":24.41,"close":24.44,"volume":1636565,"rsi_14":40.08,"sma_20":25.78,"sma_60":25.6,"sma_120":25.89},{"date":"2025-07-22","open":24.43,"high":24.95,"low":24.43,"close":24.9,"volume":2113353,"rsi_14":49.51,"sma_20":25.77,"sma_60":25.6,"sma_120":25.89},{"date":"2025-07-23","open":24.96,"high":25.08,"low":24.84,"close":24.89,"volume":2032983,"rsi_14":52.22,"sma_20":25.76,"sma_60":25.61,"sma_120":25.89},{"date":"2025-07-24","open":24.89,"high":25.0,"low":24.66,"close":24.7,"volume":1606747,"rsi_14":46.31,"sma_20":25.78,"sma_60":25.6,"sma_120":25.88},{"date":"2025-07-25","open":24.81,"high":24.98,"low":24.44,"close":24.55,"volume":2010746,"rsi_14":46.46,"sma_20":25.76,"sma_60":25.62,"sma_120":25.88},{"date":"2025-07-28","open":24.66,"high":24.7,"low":24.37,"close":24.46,"volume":3163638,"rsi_14":50.55,"sma_20":25.74,"sma_60":25.63,"sma_120":25.87},{"date":"2025-07-29","open":24.85,"high":25.29,"low":24.45,"close":25.24,"volume":4212511,"rsi_14":61.65,"sma_20":25.75,"sma_60":25.64,"sma_120":25.88},{"date":"2025-07-30","open":25.42,"high":25.97,"low":25.27,"close":25.44,"volume":4212379,"rsi_14":63.11,"sma_20":25.78,"sma_60":25.66,"sma_120":25.88},{"date":"2025-07-31","open":25.18,"high":25.56,"low":24.96,"close":25.03,"volume":2184430,"rsi_14":53.65,"sma_20":25.79,"sma_60":25.67,"sma_120":25.88},{"date":"2025-08-01","open":25.14,"high":25.14,"low":24.27,"close":24.4,"volume":2148979,"rsi_14":44.67,"sma_20":25.77,"sma_60":25.68,"sma_120":25.87},{"date":"2025-08-04","open":24.46,"high":24.96,"low":24.4,"close":24.82,"volume":2239549,"rsi_14":57.66,"sma_20":25.77,"sma_60":25.69,"sma_120":25.87},{"date":"2025-08-05","open":24.86,"high":25.28,"low":24.8,"close":25.28,"volume":1939028,"rsi_14":59.68,"sma_20":25.82,"sma_60":25.71,"sma_120":25.86},{"date":"2025-08-06","open":25.32,"high":25.55,"low":25.27,"close":25.41,"volume":1717579,"rsi_14":59.03,"sma_20":25.86,"sma_60":25.73,"sma_120":25.86},{"date":"2025-08-07","open":25.52,"high":25.61,"low":24.78,"close":25.01,"volume":2028096,"rsi_14":56.17,"sma_20":25.89,"sma_60":25.72,"sma_120":25.84},{"date":"2025-08-08","open":24.98,"high":25.02,"low":24.43,"close":24.49,"volume":1176364,"rsi_14":50.4,"sma_20":25.88,"sma_60":25.72,"sma_120":25.82},{"date":"2025-08-11","open":24.39,"high":25.11,"low":24.37,"close":24.72,"volume":3189815,"rsi_14":48.03,"sma_20":25.87,"sma_60":25.72,"sma_120":25.81},{"date":"2025-08-12","open":24.91,"high":25.41,"low":24.6,"close":25.33,"volume":2379015,"rsi_14":54.13,"sma_20":25.93,"sma_60":25.72,"sma_120":25.8},{"date":"2025-08-13","open":25.35,"high":25.8,"low":25.21,"close":25.76,"volume":2103481,"rsi_14":59.65,"sma_20":25.99,"sma_60":25.73,"sma_120":25.79},{"date":"2025-08-14","open":25.5,"high":25.52,"low":25.05,"close":25.27,"volume":1797152,"rsi_14":56.2,"sma_20":26.03,"sma_60":25.73,"sma_120":25.79},{"date":"2025-08-15","open":25.28,"high":25.37,"low":25.22,"close":25.36,"volume":1236140,"rsi_14":57.69,"sma_20":26.07,"sma_60":25.75,"sma_120":25.78},{"date":"2025-08-18","open":25.42,"high":25.65,"low":25.25,"close":25.3,"volume":1776897,"rsi_14":50.57,"sma_20":26.12,"sma_60":25.77,"sma_120":25.77},{"date":"2025-08-19","open":25.31,"high":25.88,"low":25.31,"close":25.87,"volume":1412533,"rsi_14":53.95,"sma_20":26.17,"sma_60":25.81,"sma_120":25.77},{"date":"2025-08-20","open":26.0,"high":26.1,"low":25.81,"close":25.87,"volume":1820751,"rsi_14":58.37,"sma_20":26.22,"sma_60":25.85,"sma_120":25.76},{"date":"2025-08-21","open":25.79,"high":25.96,"low":25.72,"close":25.85,"volume":1307737,"rsi_14":66.31,"sma_20":26.28,"sma_60":25.88,"sma_120":25.75},{"date":"2025-08-22","open":26.05,"high":26.87,"low":25.97,"close":26.69,"volume":1849585,"rsi_14":69.23,"sma_20":26.39,"sma_60":25.92,"sma_120":25.75},{"date":"2025-08-25","open":26.56,"high":26.66,"low":26.09,"close":26.36,"volume":1578699,"rsi_14":61.46,"sma_20":26.49,"sma_60":25.96,"sma_120":25.76},{"date":"2025-08-26","open":26.37,"high":26.54,"low":26.32,"close":26.43,"volume":3279182,"rsi_14":60.99,"sma_20":26.55,"sma_60":25.99,"sma_120":25.76},{"date":"2025-08-27","open":26.44,"high":26.94,"low":26.42,"close":26.87,"volume":1863969,"rsi_14":69.72,"sma_20":26.63,"sma_60":26.04,"sma_120":25.77},{"date":"2025-08-28","open":27.03,"high":27.03,"low":26.58,"close":26.86,"volume":1317285,"rsi_14":78.31,"sma_20":26.72,"sma_60":26.09,"sma_120":25.78},{"date":"2025-08-29","open":26.87,"high":26.97,"low":26.62,"close":26.81,"volume":1977201,"rsi_14":76.08,"sma_20":26.85,"sma_60":26.13,"sma_120":25.79},{"date":"2025-09-02","open":26.55,"high":26.84,"low":26.4,"close":26.54,"volume":2601988,"rsi_14":66.41,"sma_20":26.94,"sma_60":26.18,"sma_120":25.81},{"date":"2025-09-03","open":26.49,"high":26.89,"low":26.43,"close":26.81,"volume":2247765,"rsi_14":64.95,"sma_20":27.02,"sma_60":26.22,"sma_120":25.83},{"date":"2025-09-04","open":26.96,"high":27.03,"low":26.57,"close":26.96,"volume":1921013,"rsi_14":76.51,"sma_20":27.1,"sma_60":26.26,"sma_120":25.85},{"date":"2025-09-05","open":27.12,"high":27.27,"low":26.88,"close":27.01,"volume":2014527,"rsi_14":76.29,"sma_20":27.2,"sma_60":26.3,"sma_120":25.87},{"date":"2025-09-08","open":26.72,"high":26.86,"low":26.51,"close":26.61,"volume":2042337,"rsi_14":68.77,"sma_20":27.31,"sma_60":26.33,"sma_120":25.89},{"date":"2025-09-09","open":26.69,"high":26.78,"low":26.52,"close":26.68,"volume":2247017,"rsi_14":63.46,"sma_20":27.41,"sma_60":26.37,"sma_120":25.9},{"date":"2025-09-10","open":26.65,"high":26.76,"low":26.54,"close":26.62,"volume":2051886,"rsi_14":62.26,"sma_20":27.48,"sma_60":26.4,"sma_120":25.92},{"date":"2025-09-11","open":26.62,"high":26.96,"low":26.62,"close":26.91,"volume":1917410,"rsi_14":66.09,"sma_20":27.54,"sma_60":26.44,"sma_120":25.94},{"date":"2025-09-12","open":26.85,"high":26.96,"low":26.66,"close":26.81,"volume":1611517,"rsi_14":52.43,"sma_20":27.62,"sma_60":26.49,"sma_120":25.96},{"date":"2025-09-15","open":26.72,"high":26.97,"low":26.65,"close":26.88,"volume":1568289,"rsi_14":61.25,"sma_20":27.7,"sma_60":26.53,"sma_120":25.97},{"date":"2025-09-16","open":26.86,"high":26.9,"low":26.6,"close":26.72,"volume":2105731,"rsi_14":56.0,"sma_20":27.78,"sma_60":26.56,"sma_120":25.99},{"date":"2025-09-17","open":26.74,"high":27.05,"low":26.55,"close":26.63,"volume":1753344,"rsi_14":44.13,"sma_20":27.82,"sma_60":26.58,"sma_120":26.0},{"date":"2025-09-18","open":26.68,"high":26.87,"low":26.6,"close":26.67,"volume":1491180,"rsi_14":45.37,"sma_20":27.86,"sma_60":26.61,"sma_120":26.01},{"date":"2025-09-19","open":26.71,"high":26.72,"low":26.36,"close":26.47,"volume":3357047,"rsi_14":42.24,"sma_20":27.89,"sma_60":26.65,"sma_120":26.03},{"date":"2025-09-22","open":26.47,"high":26.47,"low":26.12,"close":26.24,"volume":1759279,"rsi_14":43.17,"sma_20":27.87,"sma_60":26.67,"sma_120":26.03},{"date":"2025-09-23","open":26.18,"high":26.45,"low":26.14,"close":26.37,"volume":1517720,"rsi_14":39.15,"sma_20":27.87,"sma_60":26.7,"sma_120":26.04},{"date":"2025-09-24","open":26.36,"high":26.41,"low":26.05,"close":26.14,"volume":2770527,"rsi_14":30.77,"sma_20":27.85,"sma_60":26.72,"sma_120":26.05},{"date":"2025-09-25","open":26.14,"high":26.34,"low":26.05,"close":26.09,"volume":1258454,"rsi_14":28.18,"sma_20":27.81,"sma_60":26.74,"sma_120":26.06},{"date":"2025-09-26","open":26.22,"high":26.4,"low":26.09,"close":26.32,"volume":1336768,"rsi_14":42.57,"sma_20":27.78,"sma_60":26.77,"sma_120":26.09},{"date":"2025-09-29","open":26.34,"high":26.34,"low":26.13,"close":26.29,"volume":1765657,"rsi_14":39.7,"sma_20":27.76,"sma_60":26.79,"sma_120":26.13},{"date":"2025-09-30","open":26.34,"high":26.52,"low":26.2,"close":26.52,"volume":2025988,"rsi_14":47.47,"sma_20":27.76,"sma_60":26.82,"sma_120":26.16},{"date":"2025-10-01","open":26.37,"high":26.55,"low":26.19,"close":26.2,"volume":2223933,"rsi_14":33.18,"sma_20":27.72,"sma_60":26.85,"sma_120":26.19},{"date":"2025-10-02","open":26.16,"high":26.28,"low":25.79,"close":26.01,"volume":1525380,"rsi_14":28.19,"sma_20":27.66,"sma_60":26.87,"sma_120":26.21},{"date":"2025-10-03","open":26.04,"high":26.34,"low":26.03,"close":26.04,"volume":1451719,"rsi_14":27.06,"sma_20":27.59,"sma_60":26.9,"sma_120":26.23},{"date":"2025-10-06","open":26.03,"high":26.28,"low":25.86,"close":26.03,"volume":2833790,"rsi_14":28.87,"sma_20":27.55,"sma_60":26.91,"sma_120":26.24},{"date":"2025-10-07","open":26.01,"high":26.12,"low":25.74,"close":26.02,"volume":1482598,"rsi_14":29.87,"sma_20":27.5,"sma_60":26.93,"sma_120":26.26},{"date":"2025-10-08","open":25.94,"high":26.06,"low":25.76,"close":26.05,"volume":1507298,"rsi_14":29.87,"sma_20":27.46,"sma_60":26.96,"sma_120":26.28},{"date":"2025-10-09","open":26.14,"high":26.29,"low":25.93,"close":26.16,"volume":1601882,"rsi_14":36.2,"sma_20":27.4,"sma_60":26.98,"sma_120":26.29},{"date":"2025-10-10","open":26.31,"high":26.35,"low":25.66,"close":25.69,"volume":1635877,"rsi_14":32.52,"sma_20":27.33,"sma_60":26.99,"sma_120":26.3},{"date":"2025-10-13","open":25.8,"high":26.11,"low":25.72,"close":25.96,"volume":2283244,"rsi_14":36.15,"sma_20":27.27,"sma_60":27.01,"sma_120":26.31},{"date":"2025-10-14","open":25.84,"high":26.25,"low":25.77,"close":26.17,"volume":2100860,"rsi_14":44.96,"sma_20":27.22,"sma_60":27.04,"sma_120":26.32},{"date":"2025-10-15","open":26.22,"high":26.4,"low":26.05,"close":26.18,"volume":2661463,"rsi_14":46.06,"sma_20":27.19,"sma_60":27.06,"sma_120":26.33},{"date":"2025-10-16","open":26.14,"high":26.15,"low":25.7,"close":25.97,"volume":3249980,"rsi_14":36.9,"sma_20":27.13,"sma_60":27.07,"sma_120":26.34},{"date":"2025-10-17","open":25.99,"high":26.36,"low":25.88,"close":26.35,"volume":2040659,"rsi_14":46.18,"sma_20":27.11,"sma_60":27.09,"sma_120":26.35},{"date":"2025-10-20","open":26.48,"high":26.62,"low":26.16,"close":26.43,"volume":2416954,"rsi_14":43.01,"sma_20":27.11,"sma_60":27.12,"sma_120":26.37},{"date":"2025-10-21","open":26.54,"high":26.87,"low":26.49,"close":26.75,"volume":2701081,"rsi_14":55.15,"sma_20":27.11,"sma_60":27.16,"sma_120":26.39},{"date":"2025-10-22","open":26.84,"high":27.11,"low":26.71,"close":27.04,"volume":2522715,"rsi_14":71.15,"sma_20":27.15,"sma_60":27.18,"sma_120":26.41},{"date":"2025-10-23","open":27.11,"high":27.18,"low":26.79,"close":27.07,"volume":2702968,"rsi_14":71.15,"sma_20":27.18,"sma_60":27.21,"sma_120":26.43},{"date":"2025-10-24","open":27.22,"high":27.41,"low":27.11,"close":27.24,"volume":2563393,"rsi_14":73.23,"sma_20":27.21,"sma_60":27.24,"sma_120":26.45},{"date":"2025-10-27","open":27.23,"high":27.4,"low":27.15,"close":27.26,"volume":2371248,"rsi_14":73.7,"sma_20":27.25,"sma_60":27.28,"sma_120":26.48},{"date":"2025-10-28","open":27.59,"high":27.7,"low":26.02,"close":26.13,"volume":4170671,"rsi_14":51.05,"sma_20":27.22,"sma_60":27.3,"sma_120":26.49},{"date":"2025-10-29","open":26.0,"high":26.48,"low":25.82,"close":25.95,"volume":3806174,"rsi_14":47.18,"sma_20":27.19,"sma_60":27.31,"sma_120":26.51},{"date":"2025-10-30","open":26.04,"high":26.3,"low":25.36,"close":25.37,"volume":2759101,"rsi_14":45.89,"sma_20":27.16,"sma_60":27.3,"sma_120":26.52},{"date":"2025-10-31","open":25.66,"high":25.66,"low":25.26,"close":25.33,"volume":2622855,"rsi_14":41.38,"sma_20":27.12,"sma_60":27.3,"sma_120":26.51},{"date":"2025-11-03","open":25.27,"high":25.4,"low":24.88,"close":25.36,"volume":2378353,"rsi_14":38.27,"sma_20":27.08,"sma_60":27.32,"sma_120":26.52},{"date":"2025-11-04","open":25.33,"high":25.6,"low":25.23,"close":25.52,"volume":1532960,"rsi_14":40.91,"sma_20":27.06,"sma_60":27.32,"sma_120":26.52},{"date":"2025-11-05","open":25.62,"high":25.65,"low":25.31,"close":25.38,"volume":2279789,"rsi_14":41.69,"sma_20":27.02,"sma_60":27.32,"sma_120":26.52},{"date":"2025-11-06","open":25.32,"high":25.49,"low":25.1,"close":25.43,"volume":2041569,"rsi_14":35.54,"sma_20":26.99,"sma_60":27.31,"sma_120":26.52},{"date":"2025-11-07","open":25.44,"high":25.88,"low":25.4,"close":25.88,"volume":2267534,"rsi_14":42.32,"sma_20":27.0,"sma_60":27.32,"sma_120":26.52},{"date":"2025-11-10","open":25.91,"high":25.97,"low":25.71,"close":25.74,"volume":2621270,"rsi_14":35.23,"sma_20":26.98,"sma_60":27.32,"sma_120":26.53},{"date":"2025-11-11","open":25.82,"high":26.27,"low":25.69,"close":26.22,"volume":2467501,"rsi_14":38.54,"sma_20":26.99,"sma_60":27.33,"sma_120":26.55},{"date":"2025-11-12","open":26.08,"high":26.17,"low":25.72,"close":25.74,"volume":2318986,"rsi_14":33.57,"sma_20":26.97,"sma_60":27.32,"sma_120":26.57},{"date":"2025-11-13","open":25.63,"high":25.98,"low":25.54,"close":25.6,"volume":1908415,"rsi_14":29.64,"sma_20":26.95,"sma_60":27.31,"sma_120":26.58},{"date":"2025-11-14","open":25.63,"high":25.74,"low":25.43,"close":25.66,"volume":1874718,"rsi_14":30.31,"sma_20":26.91,"sma_60":27.3,"sma_120":26.59},{"date":"2025-11-17","open":25.76,"high":25.93,"low":25.06,"close":25.13,"volume":2401251,"rsi_14":35.57,"sma_20":26.84,"sma_60":27.27,"sma_120":26.6},{"date":"2025-11-18","open":25.08,"high":25.42,"low":25.02,"close":25.3,"volume":1680801,"rsi_14":40.56,"sma_20":26.77,"sma_60":27.25,"sma_120":26.6},{"date":"2025-11-19","open":25.35,"high":25.37,"low":24.92,"close":25.07,"volume":2069181,"rsi_14":45.14,"sma_20":26.67,"sma_60":27.22,"sma_120":26.61},{"date":"2025-11-20","open":25.24,"high":25.59,"low":25.13,"close":25.15,"volume":2517517,"rsi_14":47.22,"sma_20":26.57,"sma_60":27.19,"sma_120":26.61},{"date":"2025-11-21","open":25.24,"high":25.76,"low":25.19,"close":25.55,"volume":2072152,"rsi_14":52.76,"sma_20":26.48,"sma_60":27.16,"sma_120":26.62},{"date":"2025-11-24","open":25.38,"high":25.59,"low":25.11,"close":25.21,"volume":3170806,"rsi_14":45.79,"sma_20":26.37,"sma_60":27.13,"sma_120":26.63},{"date":"2025-11-25","open":25.2,"high":25.53,"low":25.2,"close":25.26,"volume":3130998,"rsi_14":48.38,"sma_20":26.33,"sma_60":27.1,"sma_120":26.64},{"date":"2025-11-26","open":25.23,"high":25.4,"low":25.13,"close":25.3,"volume":3069427,"rsi_14":48.24,"sma_20":26.3,"sma_60":27.07,"sma_120":26.64},{"date":"2025-11-28","open":25.28,"high":25.38,"low":25.21,"close":25.31,"volume":1002901,"rsi_14":40.87,"sma_20":26.29,"sma_60":27.04,"sma_120":26.65},{"date":"2025-12-01","open":25.16,"high":25.31,"low":25.02,"close":25.07,"volume":2270001,"rsi_14":39.52,"sma_20":26.28,"sma_60":27.0,"sma_120":26.65},{"date":"2025-12-02","open":25.07,"high":25.1,"low":24.63,"close":24.72,"volume":4312079,"rsi_14":25.86,"sma_20":26.25,"sma_60":26.96,"sma_120":26.65},{"date":"2025-12-03","open":24.8,"high":24.94,"low":24.38,"close":24.56,"volume":3362866,"rsi_14":28.82,"sma_20":26.2,"sma_60":26.92,"sma_120":26.64},{"date":"2025-12-04","open":24.56,"high":24.69,"low":24.43,"close":24.46,"volume":2000604,"rsi_14":29.23,"sma_20":26.15,"sma_60":26.88,"sma_120":26.64},{"date":"2025-12-05","open":24.39,"high":24.59,"low":24.3,"close":24.39,"volume":2297690,"rsi_14":27.02,"sma_20":26.1,"sma_60":26.83,"sma_120":26.64},{"date":"2025-12-08","open":24.39,"high":24.4,"low":23.87,"close":23.89,"volume":3034946,"rsi_14":27.21,"sma_20":25.99,"sma_60":26.77,"sma_120":26.63},{"date":"2025-12-09","open":24.01,"high":24.48,"low":23.98,"close":24.3,"volume":4307454,"rsi_14":33.33,"sma_20":25.92,"sma_60":26.72,"sma_120":26.62},{"date":"2025-12-10","open":24.4,"high":24.68,"low":24.31,"close":24.54,"volume":3397458,"rsi_14":41.29,"sma_20":25.83,"sma_60":26.68,"sma_120":26.62},{"date":"2025-12-11","open":24.61,"high":24.9,"low":24.53,"close":24.78,"volume":4373783,"rsi_14":44.0,"sma_20":25.78,"sma_60":26.64,"sma_120":26.61},{"date":"2025-12-12","open":24.88,"high":25.03,"low":24.72,"close":24.83,"volume":3595111,"rsi_14":37.24,"sma_20":25.74,"sma_60":26.61,"sma_120":26.61},{"date":"2025-12-15","open":24.97,"high":25.26,"low":24.94,"close":25.24,"volume":2892107,"rsi_14":50.51,"sma_20":25.72,"sma_60":26.58,"sma_120":26.62},{"date":"2025-12-16","open":25.24,"high":25.3,"low":24.68,"close":24.76,"volume":3821402,"rsi_14":42.4,"sma_20":25.7,"sma_60":26.55,"sma_120":26.61},{"date":"2025-12-17","open":24.84,"high":25.24,"low":24.72,"close":25.13,"volume":2489812,"rsi_14":47.61,"sma_20":25.69,"sma_60":26.53,"sma_120":26.61},{"date":"2025-12-18","open":25.15,"high":25.25,"low":24.98,"close":25.1,"volume":2731950,"rsi_14":47.09,"sma_20":25.69,"sma_60":26.5,"sma_120":26.61},{"date":"2025-12-19","open":25.08,"high":25.18,"low":24.88,"close":24.95,"volume":6713998,"rsi_14":48.37,"sma_20":25.68,"sma_60":26.48,"sma_120":26.61},{"date":"2025-12-22","open":24.88,"high":25.36,"low":24.77,"close":25.25,"volume":2575723,"rsi_14":57.58,"sma_20":25.67,"sma_60":26.45,"sma_120":26.61},{"date":"2025-12-23","open":25.25,"high":25.31,"low":25.04,"close":25.27,"volume":1648411,"rsi_14":60.46,"sma_20":25.67,"sma_60":26.43,"sma_120":26.61},{"date":"2025-12-24","open":25.34,"high":25.57,"low":25.29,"close":25.52,"volume":1268441,"rsi_14":65.11,"sma_20":25.68,"sma_60":26.41,"sma_120":26.62},{"date":"2025-12-26","open":25.41,"high":25.55,"low":25.31,"close":25.46,"volume":1000328,"rsi_14":65.29,"sma_20":25.69,"sma_60":26.39,"sma_120":26.62},{"date":"2025-12-29","open":25.59,"high":25.61,"low":25.43,"close":25.52,"volume":1653501,"rsi_14":76.66,"sma_20":25.7,"sma_60":26.38,"sma_120":26.63},{"date":"2025-12-30","open":25.48,"high":25.61,"low":25.47,"close":25.54,"volume":1545493,"rsi_14":73.19,"sma_20":25.73,"sma_60":26.38,"sma_120":26.64},{"date":"2025-12-31","open":25.6,"high":25.6,"low":25.32,"close":25.39,"volume":1385878,"rsi_14":66.29,"sma_20":25.76,"sma_60":26.36,"sma_120":26.64},{"date":"2026-01-02","open":25.28,"high":25.42,"low":25.03,"close":25.13,"volume":2789972,"rsi_14":56.88,"sma_20":25.79,"sma_60":26.35,"sma_120":26.64},{"date":"2026-01-05","open":25.02,"high":25.31,"low":24.89,"close":25.14,"volume":1727665,"rsi_14":50.17,"sma_20":25.81,"sma_60":26.33,"sma_120":26.64},{"date":"2026-01-06","open":25.02,"high":25.47,"low":24.97,"close":25.44,"volume":1629174,"rsi_14":48.04,"sma_20":25.85,"sma_60":26.31,"sma_120":26.65},{"date":"2026-01-07","open":25.49,"high":25.63,"low":25.24,"close":25.39,"volume":8875686,"rsi_14":57.2,"sma_20":25.91,"sma_60":26.3,"sma_120":26.65},{"date":"2026-01-08","open":25.44,"high":25.77,"low":25.26,"close":25.7,"volume":2060302,"rsi_14":56.09,"sma_20":25.97,"sma_60":26.29,"sma_120":26.65},{"date":"2026-01-09","open":25.58,"high":25.81,"low":25.14,"close":25.16,"volume":2679843,"rsi_14":45.74,"sma_20":25.99,"sma_60":26.27,"sma_120":26.65},{"date":"2026-01-12","open":25.14,"high":25.35,"low":24.95,"close":25.19,"volume":2936076,"rsi_14":48.89,"sma_20":25.99,"sma_60":26.25,"sma_120":26.65},{"date":"2026-01-13","open":25.2,"high":25.37,"low":24.96,"close":25.2,"volume":2048052,"rsi_14":42.5,"sma_20":26.0,"sma_60":26.23,"sma_120":26.65},{"date":"2026-01-14","open":25.18,"high":25.38,"low":25.09,"close":25.37,"volume":2962875,"rsi_14":45.88,"sma_20":25.99,"sma_60":26.21,"sma_120":26.65},{"date":"2026-01-15","open":25.37,"high":25.59,"low":25.36,"close":25.54,"volume":2149111,"rsi_14":44.13,"sma_20":26.01,"sma_60":26.19,"sma_120":26.65},{"date":"2026-01-16","open":25.61,"high":26.19,"low":25.46,"close":26.13,"volume":2586729,"rsi_14":56.15,"sma_20":26.05,"sma_60":26.17,"sma_120":26.66},{"date":"2026-01-20","open":25.91,"high":26.26,"low":25.81,"close":26.13,"volume":3549100,"rsi_14":55.25,"sma_20":26.08,"sma_60":26.15,"sma_120":26.67},{"date":"2026-01-21","open":26.31,"high":26.33,"low":25.64,"close":26.03,"volume":3153916,"rsi_14":53.14,"sma_20":26.12,"sma_60":26.13,"sma_120":26.67},{"date":"2026-01-22","open":25.97,"high":26.24,"low":25.65,"close":25.72,"volume":3176904,"rsi_14":50.47,"sma_20":26.13,"sma_60":26.09,"sma_120":26.67},{"date":"2026-01-23","open":25.66,"high":25.88,"low":25.48,"close":25.88,"volume":2014200,"rsi_14":57.28,"sma_20":26.15,"sma_60":26.06,"sma_120":26.67},{"date":"2026-01-26","open":25.99,"high":26.07,"low":25.75,"close":25.78,"volume":2799900,"rsi_14":61.25,"sma_20":26.15,"sma_60":26.05,"sma_120":26.68},{"date":"2026-01-27","open":25.73,"high":25.87,"low":25.58,"close":25.81,"volume":2507600,"rsi_14":57.25,"sma_20":26.15,"sma_60":26.05,"sma_120":26.68},{"date":"2026-01-28","open":25.87,"high":25.98,"low":25.37,"close":25.49,"volume":2720000,"rsi_14":51.9,"sma_20":26.13,"sma_60":26.04,"sma_120":26.67},{"date":"2026-01-29","open":25.73,"high":25.98,"low":25.48,"close":25.87,"volume":3689600,"rsi_14":52.88,"sma_20":26.13,"sma_60":26.05,"sma_120":26.68},{"date":"2026-01-30","open":25.85,"high":26.37,"low":25.68,"close":26.25,"volume":3394900,"rsi_14":69.89,"sma_20":26.16,"sma_60":26.06,"sma_120":26.69},{"date":"2026-02-02","open":26.29,"high":26.4,"low":25.97,"close":25.97,"volume":3042900,"rsi_14":63.16,"sma_20":26.19,"sma_60":26.06,"sma_120":26.69},{"date":"2026-02-03","open":25.89,"high":26.24,"low":25.86,"close":26.13,"volume":2074400,"rsi_14":64.89,"sma_20":26.24,"sma_60":26.07,"sma_120":26.69},{"date":"2026-02-04","open":26.33,"high":27.17,"low":26.25,"close":27.17,"volume":3401400,"rsi_14":72.55,"sma_20":26.33,"sma_60":26.09,"sma_120":26.7},{"date":"2026-02-05","open":27.29,"high":27.62,"low":27.13,"close":27.44,"volume":3914800,"rsi_14":73.21,"sma_20":26.43,"sma_60":26.11,"sma_120":26.71},{"date":"2026-02-06","open":27.63,"high":27.89,"low":27.42,"close":27.75,"volume":3542900,"rsi_14":71.21,"sma_20":26.54,"sma_60":26.14,"sma_120":26.73},{"date":"2026-02-09","open":27.64,"high":27.74,"low":27.31,"close":27.57,"volume":3558600,"rsi_14":68.06,"sma_20":26.66,"sma_60":26.16,"sma_120":26.74},{"date":"2026-02-10","open":27.89,"high":28.39,"low":27.82,"close":28.25,"volume":4668510,"rsi_14":76.09,"sma_20":26.27,"sma_60":26.11,"sma_120":26.69},{"date":"2026-02-11","open":28.34,"high":28.47,"low":27.94,"close":27.95,"volume":3161849,"rsi_14":75.81,"sma_20":26.38,"sma_60":26.13,"sma_120":26.72},{"date":"2026-02-12","open":28.2,"high":28.67,"low":28.03,"close":28.43,"volume":5346115,"rsi_14":76.66,"sma_20":26.51,"sma_60":26.17,"sma_120":26.74},{"date":"2026-02-13","open":28.51,"high":28.82,"low":28.37,"close":28.7,"volume":3133022,"rsi_14":78.36,"sma_20":26.66,"sma_60":26.22,"sma_120":26.76},{"date":"2026-02-17","open":28.81,"high":29.05,"low":28.55,"close":29.01,"volume":1983193,"rsi_14":79.87,"sma_20":27.42,"sma_60":26.39,"sma_120":26.82},{"date":"2026-02-18","open":29.03,"high":29.07,"low":28.64,"close":28.66,"volume":2222000,"rsi_14":79.36,"sma_20":27.55,"sma_60":26.44,"sma_120":26.83},{"date":"2026-02-19","open":28.63,"high":28.85,"low":28.57,"close":28.74,"volume":1972300,"rsi_14":78.17,"sma_20":27.69,"sma_60":26.5,"sma_120":26.84},{"date":"2026-02-20","open":28.9,"high":29.11,"low":28.64,"close":29.06,"volume":3130360,"rsi_14":77.92,"sma_20":27.86,"sma_60":26.55,"sma_120":26.86},{"date":"2026-02-23","open":29.02,"high":29.37,"low":28.99,"close":29.19,"volume":4377800,"rsi_14":82.87,"sma_20":28.03,"sma_60":26.62,"sma_120":26.87},{"date":"2026-02-24","open":29.24,"high":29.32,"low":29.0,"close":29.21,"volume":3731384,"rsi_14":86.75,"sma_20":27.19,"sma_60":26.39,"sma_120":26.86},{"date":"2026-02-25","open":29.13,"high":29.49,"low":28.89,"close":29.49,"volume":3849215,"rsi_14":79.07,"sma_20":28.39,"sma_60":26.74,"sma_120":26.91},{"date":"2026-02-26","open":29.54,"high":29.89,"low":29.47,"close":29.86,"volume":4255283,"rsi_14":87.81,"sma_20":27.64,"sma_60":26.53,"sma_120":26.92},{"date":"2026-02-27","open":29.72,"high":30.06,"low":29.56,"close":29.66,"volume":4407312,"rsi_14":84.56,"sma_20":27.85,"sma_60":26.59,"sma_120":26.95},{"date":"2026-03-02","open":29.51,"high":30.1,"low":29.48,"close":30.01,"volume":2946940,"rsi_14":79.13,"sma_20":29.0,"sma_60":26.97,"sma_120":26.97},{"date":"2026-03-03","open":29.65,"high":30.05,"low":29.18,"close":30.02,"volume":3376606,"rsi_14":75.21,"sma_20":29.2,"sma_60":27.06,"sma_120":26.99},{"date":"2026-03-04","open":30.08,"high":30.08,"low":29.68,"close":29.97,"volume":1761674,"rsi_14":84.39,"sma_20":28.56,"sma_60":26.78,"sma_120":27.05},{"date":"2026-03-05","open":29.72,"high":29.88,"low":29.53,"close":29.6,"volume":3047965,"rsi_14":83.74,"sma_20":28.79,"sma_60":26.84,"sma_120":27.08},{"date":"2026-03-06","open":29.4,"high":29.53,"low":29.15,"close":29.46,"volume":2748454,"rsi_14":67.93,"sma_20":29.0,"sma_60":26.9,"sma_120":27.1},{"date":"2026-03-09","open":29.32,"high":29.4,"low":28.71,"close":29.33,"volume":3708322,"rsi_14":56.04,"sma_20":29.71,"sma_60":27.41,"sma_120":27.06},{"date":"2026-03-10","open":29.14,"high":29.65,"low":29.02,"close":29.29,"volume":3588072,"rsi_14":62.38,"sma_20":29.8,"sma_60":27.48,"sma_120":27.08},{"date":"2026-03-11","open":29.15,"high":29.32,"low":28.98,"close":29.31,"volume":1464885,"rsi_14":62.16,"sma_20":29.51,"sma_60":27.1,"sma_120":27.16},{"date":"2026-03-12","open":29.14,"high":29.39,"low":28.88,"close":29.09,"volume":2656257,"rsi_14":50.41,"sma_20":29.91,"sma_60":27.62,"sma_120":27.11},{"date":"2026-03-13","open":29.37,"high":29.52,"low":28.99,"close":29.05,"volume":2465225,"rsi_14":49.8,"sma_20":29.84,"sma_60":27.21,"sma_120":27.19},{"date":"2026-03-16","open":29.37,"high":29.68,"low":29.26,"close":29.37,"volume":2269794,"rsi_14":52.98,"sma_20":29.9,"sma_60":27.28,"sma_120":27.2},{"date":"2026-03-17","open":29.56,"high":29.6,"low":29.12,"close":29.15,"volume":2638486,"rsi_14":42.91,"sma_20":29.96,"sma_60":27.34,"sma_120":27.22},{"date":"2026-03-18","open":29.08,"high":29.31,"low":28.94,"close":28.95,"volume":1894422,"rsi_14":30.23,"sma_20":29.98,"sma_60":27.4,"sma_120":27.23},{"date":"2026-03-19","open":28.93,"high":29.12,"low":28.74,"close":28.9,"volume":2806778,"rsi_14":32.35,"sma_20":29.99,"sma_60":27.45,"sma_120":27.24},{"date":"2026-03-20","open":28.92,"high":28.93,"low":27.92,"close":28.13,"volume":4845391,"rsi_14":14.1,"sma_20":29.95,"sma_60":27.5,"sma_120":27.25},{"date":"2026-03-23","open":28.6,"high":28.73,"low":28.22,"close":28.26,"volume":2516342,"rsi_14":16.97,"sma_20":29.91,"sma_60":27.56,"sma_120":27.26},{"date":"2026-03-24","open":28.13,"high":28.63,"low":28.05,"close":28.14,"volume":2988319,"rsi_14":16.9,"sma_20":29.85,"sma_60":27.61,"sma_120":27.26},{"date":"2026-03-25","open":28.22,"high":28.32,"low":27.92,"close":28.13,"volume":1579590,"rsi_14":19.31,"sma_20":29.78,"sma_60":27.67,"sma_120":27.27},{"date":"2026-03-26","open":28.12,"high":28.37,"low":27.97,"close":28.06,"volume":1115581,"rsi_14":19.96,"sma_20":29.69,"sma_60":27.73,"sma_120":27.28},{"date":"2026-03-27","open":28.48,"high":28.48,"low":27.73,"close":27.81,"volume":2022727,"rsi_14":18.81,"sma_20":29.6,"sma_60":27.79,"sma_120":27.28},{"date":"2026-03-30","open":28.08,"high":28.37,"low":27.9,"close":28.12,"volume":2295512,"rsi_14":28.39,"sma_20":29.5,"sma_60":27.85,"sma_120":27.29},{"date":"2026-03-31","open":28.4,"high":28.61,"low":27.99,"close":28.22,"volume":3267341,"rsi_14":30.65,"sma_20":29.41,"sma_60":27.91,"sma_120":27.29},{"date":"2026-04-01","open":28.15,"high":28.39,"low":28.11,"close":28.28,"volume":3204526,"rsi_14":34.46,"sma_20":29.32,"sma_60":27.96,"sma_120":27.3},{"date":"2026-04-02","open":28.28,"high":28.68,"low":28.09,"close":28.62,"volume":2772365,"rsi_14":36.06,"sma_20":29.26,"sma_60":28.01,"sma_120":27.31},{"date":"2026-04-06","open":28.53,"high":28.75,"low":28.42,"close":28.62,"volume":1878096,"rsi_14":27.31,"sma_20":29.2,"sma_60":28.06,"sma_120":27.32},{"date":"2026-04-07","open":28.58,"high":29.06,"low":28.58,"close":28.93,"volume":1341652,"rsi_14":39.27,"sma_20":29.16,"sma_60":28.12,"sma_120":27.34},{"date":"2026-04-08","open":29.1,"high":29.29,"low":29.02,"close":29.08,"volume":2500900,"rsi_14":46.72,"sma_20":29.14,"sma_60":28.18,"sma_120":27.35},{"date":"2026-04-09","open":29.06,"high":29.54,"low":28.99,"close":29.28,"volume":1865739,"rsi_14":51.55,"sma_20":29.12,"sma_60":28.24,"sma_120":27.37},{"date":"2026-04-10","open":29.26,"high":29.58,"low":29.17,"close":29.42,"volume":2995931,"rsi_14":75.92,"sma_20":29.12,"sma_60":28.31,"sma_120":27.39},{"date":"2026-04-13","open":29.34,"high":29.44,"low":29.11,"close":29.34,"volume":1635645,"rsi_14":71.12,"sma_20":29.12,"sma_60":28.36,"sma_120":27.41},{"date":"2026-04-14","open":29.2,"high":29.8,"low":29.13,"close":29.76,"volume":2044873,"rsi_14":80.6,"sma_20":29.13,"sma_60":28.43,"sma_120":27.43},{"date":"2026-04-15","open":29.42,"high":29.85,"low":29.37,"close":29.83,"volume":2076256,"rsi_14":81.66,"sma_20":29.14,"sma_60":28.49,"sma_120":27.45},{"date":"2026-04-16","open":29.78,"high":30.08,"low":29.76,"close":29.98,"volume":1735455,"rsi_14":85.41,"sma_20":29.18,"sma_60":28.56,"sma_120":27.48},{"date":"2026-04-17","open":30.0,"high":30.66,"low":30.0,"close":30.62,"volume":2213217,"rsi_14":97.04,"sma_20":29.25,"sma_60":28.64,"sma_120":27.51},{"date":"2026-04-20","open":30.57,"high":30.73,"low":30.49,"close":30.67,"volume":2544459,"rsi_14":96.71,"sma_20":29.36,"sma_60":28.71,"sma_120":27.54},{"date":"2026-04-21","open":30.59,"high":30.73,"low":30.32,"close":30.41,"volume":2426994,"rsi_14":87.21,"sma_20":29.46,"sma_60":28.79,"sma_120":27.58},{"date":"2026-04-22","open":30.45,"high":30.5,"low":29.76,"close":29.89,"volume":2436074,"rsi_14":71.57,"sma_20":29.53,"sma_60":28.86,"sma_120":27.6},{"date":"2026-04-23","open":30.07,"high":30.35,"low":30.01,"close":30.26,"volume":2454615,"rsi_14":74.45,"sma_20":29.62,"sma_60":28.94,"sma_120":27.63},{"date":"2026-04-24","open":30.15,"high":30.54,"low":29.96,"close":30.05,"volume":2629913,"rsi_14":69.99,"sma_20":29.71,"sma_60":29.01,"sma_120":27.66},{"date":"2026-04-27","open":29.89,"high":30.4,"low":29.89,"close":30.2,"volume":2586334,"rsi_14":68.7,"sma_20":29.82,"sma_60":29.09,"sma_120":27.69},{"date":"2026-04-28","open":31.17,"high":31.18,"low":29.7,"close":30.1,"volume":5664363,"rsi_14":65.0,"sma_20":29.9,"sma_60":29.16,"sma_120":27.72},{"date":"2026-04-29","open":29.97,"high":30.19,"low":29.46,"close":29.54,"volume":3256799,"rsi_14":53.25,"sma_20":29.95,"sma_60":29.23,"sma_120":27.75},{"date":"2026-04-30","open":29.47,"high":29.98,"low":29.41,"close":29.8,"volume":2788031,"rsi_14":54.78,"sma_20":30.01,"sma_60":29.3,"sma_120":27.77},{"date":"2026-05-01","open":29.86,"high":29.91,"low":29.39,"close":29.48,"volume":3199368,"rsi_14":51.57,"sma_20":30.06,"sma_60":29.37,"sma_120":27.8},{"date":"2026-05-04","open":29.32,"high":29.64,"low":29.31,"close":29.59,"volume":2359085,"rsi_14":47.91,"sma_20":30.11,"sma_60":29.43,"sma_120":27.82},{"date":"2026-05-05","open":29.46,"high":29.93,"low":29.45,"close":29.83,"volume":2137336,"rsi_14":49.87,"sma_20":30.15,"sma_60":29.5,"sma_120":27.84},{"date":"2026-05-06","open":29.94,"high":30.15,"low":29.91,"close":29.99,"volume":1959098,"rsi_14":50.0,"sma_20":30.2,"sma_60":29.56,"sma_120":27.87},{"date":"2026-05-07","open":29.98,"high":29.98,"low":29.5,"close":29.8,"volume":2346507,"rsi_14":38.31,"sma_20":30.22,"sma_60":29.62,"sma_120":27.88},{"date":"2026-05-08","open":29.86,"high":30.01,"low":29.54,"close":29.55,"volume":3079380,"rsi_14":34.93,"sma_20":30.23,"sma_60":29.67,"sma_120":27.9},{"date":"2026-05-11","open":29.65,"high":29.84,"low":29.36,"close":29.55,"volume":2604798,"rsi_14":37.43,"sma_20":30.24,"sma_60":29.73,"sma_120":27.91},{"date":"2026-05-12","open":29.73,"high":29.77,"low":29.4,"close":29.65,"volume":2292755,"rsi_14":46.08,"sma_20":30.23,"sma_60":29.75,"sma_120":27.93},{"date":"2026-05-13","open":29.53,"high":29.57,"low":28.95,"close":29.05,"volume":2812761,"rsi_14":31.31,"sma_20":30.19,"sma_60":29.77,"sma_120":27.95},{"date":"2026-05-14","open":29.16,"high":29.44,"low":29.06,"close":29.2,"volume":2177282,"rsi_14":36.65,"sma_20":30.16,"sma_60":29.77,"sma_120":27.97},{"date":"2026-05-15","open":29.26,"high":29.26,"low":28.88,"close":28.95,"volume":1720655,"rsi_14":31.02,"sma_20":30.07,"sma_60":29.77,"sma_120":28.0},{"date":"2026-05-18","open":29.24,"high":29.76,"low":29.06,"close":29.73,"volume":2781448,"rsi_14":45.18,"sma_20":30.02,"sma_60":29.78,"sma_120":28.03},{"date":"2026-05-19","open":29.75,"high":29.84,"low":29.54,"close":29.57,"volume":2481115,"rsi_14":50.56,"sma_20":29.98,"sma_60":29.78,"sma_120":28.06},{"date":"2026-05-20","open":29.68,"high":30.14,"low":29.54,"close":30.12,"volume":2246945,"rsi_14":54.24,"sma_20":29.99,"sma_60":29.79,"sma_120":28.09},{"date":"2026-05-21","open":30.0,"high":30.59,"low":29.81,"close":30.56,"volume":2934370,"rsi_14":63.68,"sma_20":30.01,"sma_60":29.81,"sma_120":28.13},{"date":"2026-05-22","open":30.61,"high":30.69,"low":30.38,"close":30.54,"volume":3256176,"rsi_14":62.24,"sma_20":30.03,"sma_60":29.81,"sma_120":28.17},{"date":"2026-05-26","open":30.46,"high":30.86,"low":30.39,"close":30.85,"volume":2730489,"rsi_14":62.91,"sma_20":30.07,"sma_60":29.83,"sma_120":28.21},{"date":"2026-05-27","open":30.81,"high":30.91,"low":30.52,"close":30.62,"volume":2419762,"rsi_14":57.71,"sma_20":30.09,"sma_60":29.83,"sma_120":28.24},{"date":"2026-05-28","open":30.64,"high":30.64,"low":30.27,"close":30.47,"volume":2134168,"rsi_14":58.5,"sma_20":30.14,"sma_60":29.83,"sma_120":28.27},{"date":"2026-05-29","open":30.38,"high":30.62,"low":30.21,"close":30.26,"volume":4626319,"rsi_14":59.02,"sma_20":30.16,"sma_60":29.83,"sma_120":28.31},{"date":"2026-06-01","open":30.07,"high":30.19,"low":29.74,"close":29.78,"volume":2016082,"rsi_14":52.53,"sma_20":30.18,"sma_60":29.83,"sma_120":28.34},{"date":"2026-06-02","open":29.75,"high":29.91,"low":29.36,"close":29.82,"volume":3652450,"rsi_14":51.94,"sma_20":30.19,"sma_60":29.83,"sma_120":28.37},{"date":"2026-06-03","open":29.73,"high":30.05,"low":29.57,"close":29.9,"volume":2093440,"rsi_14":61.13,"sma_20":30.19,"sma_60":29.84,"sma_120":28.4},{"date":"2026-06-04","open":30.28,"high":30.36,"low":29.82,"close":30.05,"volume":2555273,"rsi_14":61.08,"sma_20":30.2,"sma_60":29.84,"sma_120":28.44},{"date":"2026-06-05","open":30.03,"high":30.75,"low":30.03,"close":30.68,"volume":1747906,"rsi_14":70.35,"sma_20":30.24,"sma_60":29.86,"sma_120":28.48},{"date":"2026-06-08","open":30.7,"high":30.84,"low":30.46,"close":30.63,"volume":2364562,"rsi_14":62.89,"sma_20":30.29,"sma_60":29.88,"sma_120":28.52},{"date":"2026-06-09","open":30.85,"high":31.59,"low":30.7,"close":31.52,"volume":3283472,"rsi_14":73.0,"sma_20":30.39,"sma_60":29.92,"sma_120":28.57},{"date":"2026-06-10","open":31.65,"high":31.98,"low":31.47,"close":31.55,"volume":2117039,"rsi_14":69.33,"sma_20":30.49,"sma_60":29.95,"sma_120":28.61},{"date":"2026-06-11","open":31.87,"high":32.17,"low":31.74,"close":31.87,"volume":1899016,"rsi_14":68.19,"sma_20":30.63,"sma_60":29.99,"sma_120":28.67},{"date":"2026-06-12","open":32.11,"high":32.48,"low":31.95,"close":32.26,"volume":2021337,"rsi_14":71.75,"sma_20":30.79,"sma_60":30.04,"sma_120":28.72},{"date":"2026-06-15","open":32.35,"high":32.38,"low":31.56,"close":31.72,"volume":2513144,"rsi_14":60.66,"sma_20":30.93,"sma_60":30.08,"sma_120":28.77},{"date":"2026-06-16","open":31.83,"high":32.07,"low":31.23,"close":31.45,"volume":2481673,"rsi_14":59.74,"sma_20":31.01,"sma_60":30.13,"sma_120":28.82},{"date":"2026-06-17","open":31.26,"high":31.5,"low":30.48,"close":30.65,"volume":3279256,"rsi_14":51.87,"sma_20":31.07,"sma_60":30.17,"sma_120":28.86},{"date":"2026-06-18","open":30.85,"high":30.98,"low":30.51,"close":30.61,"volume":3611196,"rsi_14":53.67,"sma_20":31.09,"sma_60":30.21,"sma_120":28.91},{"date":"2026-06-22","open":30.59,"high":31.07,"low":30.59,"close":30.88,"volume":2215353,"rsi_14":61.95,"sma_20":31.11,"sma_60":30.25,"sma_120":28.96},{"date":"2026-06-23","open":31.06,"high":31.5,"low":30.75,"close":31.46,"volume":2476466,"rsi_14":66.41,"sma_20":31.15,"sma_60":30.3,"sma_120":29.01},{"date":"2026-06-24","open":31.58,"high":31.88,"low":31.44,"close":31.64,"volume":2384307,"rsi_14":67.02,"sma_20":31.19,"sma_60":30.36,"sma_120":29.07},{"date":"2026-06-25","open":31.65,"high":31.85,"low":31.41,"close":31.78,"volume":2465121,"rsi_14":66.76,"sma_20":31.25,"sma_60":30.41,"sma_120":29.13},{"date":"2026-06-26","open":31.98,"high":32.14,"low":31.79,"close":32.13,"volume":3416219,"rsi_14":64.75,"sma_20":31.34,"sma_60":30.48,"sma_120":29.19},{"date":"2026-06-29","open":32.0,"high":32.0,"low":31.71,"close":31.89,"volume":2345992,"rsi_14":62.3,"sma_20":31.42,"sma_60":30.53,"sma_120":29.25},{"date":"2026-06-30","open":31.68,"high":31.73,"low":31.22,"close":31.22,"volume":2503128,"rsi_14":47.12,"sma_20":31.49,"sma_60":30.58,"sma_120":29.29},{"date":"2026-07-01","open":31.32,"high":31.32,"low":30.85,"close":30.93,"volume":3084863,"rsi_14":43.97,"sma_20":31.55,"sma_60":30.61,"sma_120":29.34},{"date":"2026-07-02","open":31.09,"high":31.23,"low":30.97,"close":31.2,"volume":2286610,"rsi_14":39.96,"sma_20":31.6,"sma_60":30.65,"sma_120":29.38},{"date":"2026-07-06","open":31.19,"high":31.23,"low":30.95,"close":31.01,"volume":2453473,"rsi_14":33.08,"sma_20":31.63,"sma_60":30.67,"sma_120":29.43},{"date":"2026-07-07","open":31.29,"high":31.63,"low":31.17,"close":31.35,"volume":2476073,"rsi_14":42.21,"sma_20":31.65,"sma_60":30.7,"sma_120":29.47},{"date":"2026-07-08","open":31.23,"high":31.29,"low":30.8,"close":30.88,"volume":1856511,"rsi_14":40.34,"sma_20":31.65,"sma_60":30.72,"sma_120":29.51},{"date":"2026-07-09","open":31.07,"high":31.18,"low":30.78,"close":30.94,"volume":1746018,"rsi_14":49.74,"sma_20":31.6,"sma_60":30.74,"sma_120":29.55},{"date":"2026-07-10","open":31.16,"high":31.22,"low":30.78,"close":31.03,"volume":1933481,"rsi_14":51.46,"sma_20":31.56,"sma_60":30.76,"sma_120":29.6},{"date":"2026-07-13","open":31.07,"high":31.41,"low":31.07,"close":31.37,"volume":1484327,"rsi_14":52.25,"sma_20":31.52,"sma_60":30.78,"sma_120":29.64},{"date":"2026-07-14","open":31.59,"high":31.98,"low":31.55,"close":31.64,"volume":2593694,"rsi_14":48.45,"sma_20":31.47,"sma_60":30.81,"sma_120":29.68},{"date":"2026-07-15","open":31.7,"high":31.93,"low":31.17,"close":31.36,"volume":1906865,"rsi_14":42.16,"sma_20":31.44,"sma_60":30.81,"sma_120":29.72},{"date":"2026-07-16","open":31.29,"high":32.41,"low":31.29,"close":32.4,"volume":1684820,"rsi_14":53.21,"sma_20":31.47,"sma_60":30.84,"sma_120":29.77},{"date":"2026-07-17","open":32.56,"high":32.78,"low":32.2,"close":32.57,"volume":1650314,"rsi_14":51.22,"sma_20":31.55,"sma_60":30.87,"sma_120":29.83},{"date":"2026-07-20","open":32.55,"high":32.72,"low":32.28,"close":32.43,"volume":1606195,"rsi_14":52.56,"sma_20":31.63,"sma_60":30.9,"sma_120":29.88},{"date":"2026-07-21","open":32.5,"high":32.7,"low":32.22,"close":32.69,"volume":1766011,"rsi_14":64.48,"sma_20":31.7,"sma_60":30.94,"sma_120":29.94},{"date":"2026-07-22","open":32.79,"high":32.86,"low":32.38,"close":32.4,"volume":2166080,"rsi_14":64.9,"sma_20":31.74,"sma_60":30.97,"sma_120":29.99},{"date":"2026-07-23","open":32.25,"high":32.37,"low":31.7,"close":31.97,"volume":2265643,"rsi_14":58.74,"sma_20":31.74,"sma_60":31.0,"sma_120":30.04},{"date":"2026-07-24","open":32.16,"high":32.56,"low":32.1,"close":32.44,"volume":1549119,"rsi_14":65.52,"sma_20":31.76,"sma_60":31.03,"sma_120":30.1},{"date":"2026-07-27","open":32.35,"high":32.62,"low":32.31,"close":32.35,"volume":2610670,"rsi_14":61.43,"sma_20":31.75,"sma_60":31.07,"sma_120":30.15},{"date":"2026-07-28","open":31.8,"high":32.53,"low":31.5,"close":31.83,"volume":5417054,"rsi_14":60.81,"sma_20":31.73,"sma_60":31.1,"sma_120":30.2},{"date":"2026-07-29","open":31.83,"high":32.01,"low":31.57,"close":31.66,"volume":3760108,"rsi_14":58.09,"sma_20":31.74,"sma_60":31.14,"sma_120":30.25},{"date":"2026-07-30","open":31.71,"high":31.73,"low":31.12,"close":31.5,"volume":2177286,"rsi_14":54.96,"sma_20":31.75,"sma_60":31.16,"sma_120":30.3},{"date":"2026-07-31","open":31.5,"high":31.61,"low":31.17,"close":31.51,"volume":1902502,"rsi_14":51.52,"sma_20":31.77,"sma_60":31.19,"sma_120":30.34},{"date":"2026-08-03","open":31.51,"high":31.9,"low":31.29,"close":31.53,"volume":2339275,"rsi_14":48.58,"sma_20":31.79,"sma_60":31.21,"sma_120":30.46},{"date":"2026-08-04","open":31.32,"high":31.45,"low":30.81,"close":31.18,"volume":2271528,"rsi_14":47.82,"sma_20":31.78,"sma_60":31.22,"sma_120":30.48},{"date":"2026-08-05","open":31.25,"high":31.27,"low":30.74,"close":30.92,"volume":2105279,"rsi_14":27.76,"sma_20":31.79,"sma_60":31.24,"sma_120":30.5},{"date":"2026-08-06","open":31.12,"high":31.21,"low":30.12,"close":30.15,"volume":1849649,"rsi_14":19.24,"sma_20":31.75,"sma_60":31.25,"sma_120":30.51},{"date":"2026-08-07","open":30.18,"high":30.56,"low":29.93,"close":30.37,"volume":2658690,"rsi_14":24.19,"sma_20":31.71,"sma_60":31.25,"sma_120":30.52},{"date":"2026-08-10","open":30.6,"high":30.6,"low":29.66,"close":29.81,"volume":1904847,"rsi_14":16.71,"sma_20":31.64,"sma_60":31.26,"sma_120":30.52},{"date":"2026-08-11","open":29.75,"high":29.91,"low":29.55,"close":29.61,"volume":2099466,"rsi_14":17.04,"sma_20":31.53,"sma_60":31.26,"sma_120":30.52},{"date":"2026-08-12","open":29.73,"high":29.8,"low":29.54,"close":29.73,"volume":3016621,"rsi_14":21.53,"sma_20":31.45,"sma_60":31.27,"sma_120":30.52},{"date":"2026-08-13","open":29.85,"high":30.06,"low":29.76,"close":30.02,"volume":2112591},{"date":"2026-08-14","open":29.98,"high":30.18,"low":29.92,"close":29.98,"volume":1910515,"rsi_14":17.89,"sma_20":31.2,"sma_60":31.27,"sma_120":30.53},{"date":"2026-08-17","open":30.29,"high":30.29,"low":29.62,"close":29.76,"volume":1918158,"rsi_14":19.5,"sma_20":31.07,"sma_60":31.26,"sma_120":30.53},{"date":"2026-08-18","open":30.0,"high":30.0,"low":29.59,"close":29.62,"volume":1534091,"rsi_14":19.7,"sma_20":30.92,"sma_60":31.24,"sma_120":30.52},{"date":"2026-08-19","open":29.78,"high":29.82,"low":29.5,"close":29.74,"volume":2773652,"rsi_14":23.49,"sma_20":30.78,"sma_60":31.22,"sma_120":30.52},{"date":"2026-08-20","open":29.65,"high":29.68,"low":29.41,"close":29.48,"volume":2435252,"rsi_14":21.57,"sma_20":30.66,"sma_60":31.2,"sma_120":30.51},{"date":"2026-08-21","open":29.52,"high":29.64,"low":29.22,"close":29.31,"volume":1445933,"rsi_14":20.13,"sma_20":30.5,"sma_60":31.17,"sma_120":30.5},{"date":"2026-08-24","open":29.47,"high":29.68,"low":29.3,"close":29.58,"volume":1733809,"rsi_14":28.32,"sma_20":30.37,"sma_60":31.15,"sma_120":30.49},{"date":"2026-08-25","open":29.65,"high":29.81,"low":29.37,"close":29.5,"volume":2131055},{"date":"2026-08-26","open":29.52,"high":29.68,"low":29.36,"close":29.38,"volume":1891232,"rsi_14":36.43,"sma_20":30.13,"sma_60":31.12,"sma_120":30.48},{"date":"2026-08-27","open":29.19,"high":29.25,"low":29.04,"close":29.11,"volume":1955733,"rsi_14":27.97,"sma_20":30.01,"sma_60":31.1,"sma_120":30.47},{"date":"2026-08-28","open":29.23,"high":29.31,"low":29.06,"close":29.17,"volume":1583708,"rsi_14":36.44,"sma_20":29.9,"sma_60":31.09,"sma_120":30.46},{"date":"2026-08-31","open":29.09,"high":29.1,"low":28.76,"close":28.89,"volume":2985232,"rsi_14":35.39,"sma_20":29.77,"sma_60":31.06,"sma_120":30.45},{"date":"2026-09-01","open":28.97,"high":29.41,"low":28.91,"close":29.26,"volume":2664612,"rsi_14":41.26,"sma_20":29.67,"sma_60":31.03,"sma_120":30.45},{"date":"2026-09-02","open":29.32,"high":29.5,"low":29.08,"close":29.4,"volume":2988215,"rsi_14":37.8,"sma_20":29.59,"sma_60":31.01,"sma_120":30.45},{"date":"2026-09-03","open":29.58,"high":29.72,"low":29.25,"close":29.27,"volume":2711421},{"date":"2026-09-04","open":29.17,"high":29.63,"low":29.11,"close":29.15,"volume":2179179,"rsi_14":37.94,"sma_20":29.49,"sma_60":30.92,"sma_120":30.44},{"date":"2026-09-08","open":29.1,"high":29.3,"low":29.04,"close":29.15,"volume":2800566,"rsi_14":40.17,"sma_20":29.46,"sma_60":30.87,"sma_120":30.43},{"date":"2026-09-09","open":29.13,"high":29.2,"low":28.79,"close":28.9,"volume":2393142,"rsi_14":33.33,"sma_20":29.42,"sma_60":30.81,"sma_120":30.42},{"date":"2026-09-10","open":29.02,"high":29.05,"low":28.64,"close":28.79,"volume":2949729},{"date":"2026-09-11","open":28.95,"high":28.95,"low":28.67,"close":28.73,"volume":2387517,"rsi_14":37.17,"sma_20":29.31,"sma_60":30.7,"sma_120":30.42},{"date":"2026-09-14","open":28.87,"high":29.2,"low":28.56,"close":28.57,"volume":4104378,"rsi_14":26.39,"sma_20":29.24,"sma_60":30.66,"sma_120":30.42},{"date":"2026-09-15","open":28.53,"high":28.61,"low":28.27,"close":28.36,"volume":6076224,"rsi_14":25.0,"sma_20":29.17,"sma_60":30.62,"sma_120":30.41},{"date":"2026-09-16","open":28.34,"high":28.64,"low":27.85,"close":27.98,"volume":4001902},{"date":"2026-09-17","open":28.19,"high":28.25,"low":27.96,"close":28.05,"volume":4409518,"rsi_14":27.35,"sma_20":29.0,"sma_60":30.51,"sma_120":30.4},{"date":"2026-09-18","open":27.95,"high":28.05,"low":27.8,"close":28.03,"volume":4851320,"rsi_14":25.22,"sma_20":28.93,"sma_60":30.44,"sma_120":30.4},{"date":"2026-09-21","open":27.96,"high":28.15,"low":27.8,"close":28.09,"volume":2354131,"rsi_14":30.77,"sma_20":28.87,"sma_60":30.38,"sma_120":30.39},{"date":"2026-09-22","open":28.16,"high":28.16,"low":27.85,"close":27.96,"volume":3660353,"rsi_14":14.67,"sma_20":28.79,"sma_60":30.3,"sma_120":30.39},{"date":"2026-09-23","open":27.84,"high":27.9,"low":27.63,"close":27.64,"volume":2535670},{"date":"2026-09-24","open":27.45,"high":27.84,"low":27.45,"close":27.73,"volume":2983709,"rsi_14":11.34,"sma_20":28.61,"sma_60":30.16,"sma_120":30.37},{"date":"2026-09-25","open":27.73,"high":28.09,"low":27.56,"close":28.07,"volume":3648057,"rsi_14":25.45,"sma_20":28.56,"sma_60":30.11,"sma_120":30.36},{"date":"2026-09-28","open":27.84,"high":27.84,"low":27.33,"close":27.69,"volume":5805076},{"date":"2026-09-29","open":27.54,"high":27.83,"low":27.26,"close":27.55,"volume":3070797,"rsi_14":25.87,"sma_20":28.45,"sma_60":30.0,"sma_120":30.34},{"date":"2026-09-30","open":27.62,"high":27.77,"low":27.19,"close":27.29,"volume":4050746,"rsi_14":24.19,"sma_20":28.37,"sma_60":29.94,"sma_120":30.32},{"date":"2026-10-01","open":27.25,"high":27.41,"low":26.98,"close":27.26,"volume":3999018,"rsi_14":24.72,"sma_20":28.28,"sma_60":29.89,"sma_120":30.3},{"date":"2026-10-02","open":27.5,"high":27.67,"low":27.23,"close":27.39,"volume":4425125,"rsi_14":24.35,"sma_20":28.18,"sma_60":29.83,"sma_120":30.29},{"date":"2026-10-05","open":27.42,"high":27.46,"low":27.05,"close":27.05,"volume":3991533,"rsi_14":23.14,"sma_20":28.08,"sma_60":29.76,"sma_120":30.26},{"date":"2026-10-06","open":27.15,"high":27.5,"low":27.09,"close":27.46,"volume":3336350,"rsi_14":39.31,"sma_20":27.99,"sma_60":29.69,"sma_120":30.24},{"date":"2026-10-07","open":27.36,"high":27.36,"low":26.82,"close":26.84,"volume":2831386},{"date":"2026-10-08","open":26.86,"high":27.13,"low":26.73,"close":27.08,"volume":2707439,"rsi_14":35.09,"sma_20":27.8,"sma_60":29.54,"sma_120":30.18},{"date":"2026-10-09","open":27.19,"high":27.43,"low":27.06,"close":27.3,"volume":1948074,"rsi_14":38.35,"sma_20":27.73,"sma_60":29.46,"sma_120":30.15},{"date":"2026-10-12","open":27.27,"high":27.44,"low":27.17,"close":27.43,"volume":3034120,"rsi_14":42.18,"sma_20":27.67,"sma_60":29.37,"sma_120":30.12},{"date":"2026-10-13","open":27.65,"high":27.65,"low":27.14,"close":27.28,"volume":2072622,"rsi_14":44.41,"sma_20":27.62,"sma_60":29.29,"sma_120":30.1},{"date":"2026-10-14","open":27.25,"high":27.37,"low":26.94,"close":27.12,"volume":2343908,"rsi_14":40.85,"sma_20":27.58,"sma_60":29.19,"sma_120":30.07},{"date":"2026-10-15","open":27.52,"high":27.66,"low":27.22,"close":27.43,"volume":2478433,"rsi_14":40.28,"sma_20":27.55,"sma_60":29.11,"sma_120":30.04},{"date":"2026-10-16","open":27.63,"high":27.86,"low":27.44,"close":27.66,"volume":2464723,"rsi_14":44.95,"sma_20":27.53,"sma_60":29.04,"sma_120":30.02},{"date":"2026-10-19","open":27.52,"high":27.8,"low":27.25,"close":27.38,"volume":2204874,"rsi_14":43.26,"sma_20":27.49,"sma_60":28.95,"sma_120":29.99},{"date":"2026-10-20","open":27.56,"high":27.91,"low":27.44,"close":27.72,"volume":3128806,"rsi_14":51.52,"sma_20":27.48,"sma_60":28.88,"sma_120":29.98},{"date":"2026-10-21","open":27.82,"high":27.82,"low":27.36,"close":27.42,"volume":3126850,"rsi_14":47.96,"sma_20":27.47,"sma_60":28.8,"sma_120":29.95},{"date":"2026-10-22","open":27.48,"high":28.32,"low":27.45,"close":28.27,"volume":3029593,"rsi_14":59.65,"sma_20":27.5,"sma_60":28.75,"sma_120":29.94}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":21.65,"pbr":2.36,"ttm_eps":null,"close":20.9418},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":26.06,"pbr":2.85,"ttm_eps":null,"close":25.5751},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":27.56,"pbr":2.78,"ttm_eps":null,"close":25.8097},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":28.62,"pbr":2.71,"ttm_eps":null,"close":24.874},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":28.68,"pbr":2.69,"ttm_eps":null,"close":24.664},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":32.34,"pbr":2.88,"ttm_eps":null,"close":26.5163},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":28.85,"pbr":2.71,"ttm_eps":null,"close":25.3865},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":31.01,"pbr":2.99,"ttm_eps":null,"close":28.2187},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":24.78,"pbr":null,"ttm_eps":null,"close":31.2223}],"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":"Brixmor Property","phase":"above-fold","symbol_resolved":true}