{"status":"ok","report":{"price_analysis":{"current":40.02,"change_1d":4.3,"change_7d":1.9,"change_30d":-0.5,"high_30d":41.33,"low_30d":37.33,"position_in_range":67.0,"support":37.73,"resistance":40.93},"summary":"Gaming & Leisure Properties(GLPI)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 113.35억. 현재가 $40.02, 전일 대비 +4.4%, 30일 -0.5%. PER 11.1배 / ROE 4.6%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.1배입니다. ROE 4.6%입니다. 시가총액 113.35억. 매출 16.55억, 영업이익 13.67억.","grade":"C","comment":"PER 11.06배, ROE 4.58%","per":11.06,"pbr":2.44,"roe":4.58,"eps":3.6199999999999997,"revenue":1655145000.0,"operating_income":1367341000.0,"net_income":968733000.0,"market_cap":11334544440,"profit_margin":58.53,"roa":1.61,"operating_margin":82.61,"gross_margin":64.79,"debt_ratio":1.6815887252584423,"total_assets":14155215000.0,"total_equity":4983316000.0,"total_debt":8379888000.0,"dividend_yield":6.89,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 69.4로 강세 구간입니다. MACD(-0.29)가 시그널선(-0.59)을 상회합니다(골든크로스). SMA20 38, SMA60 41 — 혼조세입니다. 볼린저밴드 37~40 (현재 위치 117%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 69","rsi_14":69.4352159468439,"macd":-0.29454237043110965,"macd_signal":-0.5870553249283832,"sma_20":38.4475,"sma_60":40.96766666666666,"bb_upper":39.62544524490742,"bb_lower":37.26955475509258,"atr_14":0.8353928571428588},"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 11.06x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":53,"summary":"매출 +2.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.5,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":0.1,"unit":"%","percentile":50,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.6%","metrics":[{"name":"ROE","value":4.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":82.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":58.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":62,"summary":"RSI 69","metrics":[{"name":"RSI (14)","value":69.4,"unit":"","percentile":69,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.5,"unit":"%","percentile":48,"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":60,"summary":"유동비율 9.4x, 순차입금비율 1.6x","metrics":[{"name":"유동비율","value":9.43,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":1.62,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":13.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.06x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +2.5%"},"profitability":{"grade":"C","reason":"ROE 4.6%"},"momentum":{"grade":"C","reason":"RSI 69"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.58,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":10.23,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.68,"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":1.62,"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":64.79,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":82.61,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":58.53,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 1.7배로 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) 1.7배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.06,"current_pbr":2.44,"per_5y_high":17.03,"per_5y_low":12.3,"per_5y_avg":15.3,"per_percentile":0.0,"pbr_5y_high":3.68,"pbr_5y_low":2.96,"pbr_5y_avg":3.26,"pbr_percentile":0.0,"per_5y_median":15.61,"pbr_5y_median":3.18,"history":[{"quarter":"2024-Q2","per":14.47,"pbr":3.18},{"quarter":"2024-Q3","per":16.64,"pbr":3.57},{"quarter":"2024-Q4","per":15.61,"pbr":3.38},{"quarter":"2025-Q1","per":17.03,"pbr":3.68},{"quarter":"2025-Q2","per":16.9,"pbr":3.17},{"quarter":"2025-Q3","per":15.98,"pbr":3.21},{"quarter":"2025-Q4","per":14.8,"pbr":3.1},{"quarter":"2026-Q1","per":13.94,"pbr":3.12},{"quarter":"2026-Q2","per":12.3,"pbr":2.96},{"quarter":"현재","per":11.06,"pbr":2.44}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":39.7054,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":45.8544,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":43.5649,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":46.7627,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":43.6031,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":44.2555,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":43.2226,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":43.6166,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":44.53,"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 - SPECIALTY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":14.47,"eps":2.7449,"close":39.71,"source":"reported"},{"date":"2024-07","per":16.06,"eps":2.7449,"close":44.09,"source":"reported"},{"date":"2024-08","per":16.64,"eps":2.7449,"close":45.69,"source":"reported"},{"date":"2024-09","per":16.64,"eps":2.7565,"close":45.85,"source":"reported"},{"date":"2024-10","per":16.23,"eps":2.7565,"close":44.73,"source":"reported"},{"date":"2024-11","per":16.69,"eps":2.7565,"close":46.0,"source":"reported"},{"date":"2024-12","per":15.61,"eps":2.7905,"close":43.56,"source":"reported"},{"date":"2025-01","per":15.69,"eps":2.7905,"close":43.77,"source":"reported"},{"date":"2025-02","per":16.26,"eps":2.7905,"close":45.37,"source":"reported"},{"date":"2025-03","per":17.03,"eps":2.7463,"close":46.76,"source":"reported"},{"date":"2025-04","per":16.01,"eps":2.7463,"close":43.97,"source":"reported"},{"date":"2025-05","per":15.62,"eps":2.7463,"close":42.9,"source":"reported"},{"date":"2025-06","per":16.9,"eps":2.58,"close":43.6,"source":"reported"},{"date":"2025-07","per":16.51,"eps":2.58,"close":42.59,"source":"reported"},{"date":"2025-08","per":17.39,"eps":2.58,"close":44.86,"source":"reported"},{"date":"2025-09","per":15.98,"eps":2.77,"close":44.26,"source":"reported"},{"date":"2025-10","per":15.31,"eps":2.77,"close":42.4,"source":"reported"},{"date":"2025-11","per":14.92,"eps":2.77,"close":41.33,"source":"reported"},{"date":"2025-12","per":14.8,"eps":2.92,"close":43.22,"source":"reported"},{"date":"2026-01","per":14.82,"eps":2.92,"close":43.28,"source":"reported"},{"date":"2026-02","per":16.2,"eps":2.92,"close":47.3,"source":"reported"},{"date":"2026-03","per":13.94,"eps":3.13,"close":43.62,"source":"reported"},{"date":"2026-04","per":15.22,"eps":3.13,"close":47.64,"source":"reported"},{"date":"2026-05","per":14.75,"eps":3.13,"close":46.17,"source":"reported"},{"date":"2026-06","per":12.3,"eps":3.62,"close":44.53,"source":"reported"},{"date":"2026-07","per":12.37,"eps":3.62,"close":44.79,"source":"reported"},{"date":"2026-08","per":11.62,"eps":3.62,"close":42.07,"source":"reported"},{"date":"2026-09","per":10.49,"eps":3.62,"close":37.97,"source":"reported"},{"date":"2026-10","per":11.06,"eps":3.62,"close":40.02,"source":"reported"}],"trailing_per_history_meta":{"avg":15.09,"std":1.82,"upper_1sd":16.9,"lower_1sd":13.27,"current":11.06,"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":6.89,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":30,"summary":"배당성향 76%로 적정","metrics":[{"name":"배당성향(Payout)","value":76.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.62,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.89,"summary":"배당수익률 6.89%","metrics":[{"name":"배당수익률","value":6.89,"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":"11.1배"},{"label":"PBR","value":"2.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:33.185420+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":15.21,"pbr":2.86,"roe":0.0458361460521468,"dividend_yield":6.89,"eps":1.03,"revenue":430519000.0,"operating_income":333562000.0,"net_income":228416000.0,"market_cap":13268944000.0,"profit_margin":0.5305596268689652,"operating_margin":0.7747904273678978,"roa":0.016136526361485857,"gross_margin":0.647901718623336,"total_equity":4983316000.0,"total_assets":14155215000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":15.88,"pbr":2.859,"roe":0.05001852266183488,"dividend_yield":6.64,"eps":0.79,"revenue":419985000.0,"operating_income":333349000.0,"net_income":231829000.0,"market_cap":13268944000.0,"profit_margin":0.5519935235782231,"operating_margin":0.79371644225389,"roa":0.01684142116839852,"gross_margin":0.647268354822196,"total_equity":4634863000.0,"total_assets":13765406000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.057775807465418424,"dividend_yield":null,"eps":0.94,"revenue":407031000.0,"operating_income":363267000.0,"net_income":267297000.0,"market_cap":null,"profit_margin":0.6566993668786898,"operating_margin":0.8924799339608039,"roa":0.02070527465239265,"gross_margin":-0.3830224233535038,"total_equity":4626452000.0,"total_assets":12909609000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.052704299056924954,"dividend_yield":null,"eps":0.86,"revenue":397610000.0,"operating_income":337163000.0,"net_income":241191000.0,"market_cap":null,"profit_margin":0.606601946631121,"operating_margin":0.8479741455194789,"roa":0.018862836643225148,"gross_margin":0.9653303488342848,"total_equity":4576306000.0,"total_assets":12786571000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.033247652297163616,"dividend_yield":null,"eps":0.54,"revenue":394876000.0,"operating_income":242064000.0,"net_income":151439000.0,"market_cap":null,"profit_margin":0.3835102665140449,"operating_margin":0.6130126925921049,"roa":0.01212281265199645,"gross_margin":0.9646927136620104,"total_equity":4554878000.0,"total_assets":12492068000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03918759938707694,"dividend_yield":null,"eps":0.58,"revenue":395235000.0,"operating_income":258834000.0,"net_income":165184000.0,"market_cap":null,"profit_margin":0.41793869470062117,"operating_margin":0.6548863334471896,"roa":0.013614977464287924,"gross_margin":0.9657039482839324,"total_equity":4215211000.0,"total_assets":12132521000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.050886457781332446,"dividend_yield":null,"eps":0.79,"revenue":389615000.0,"operating_income":308206000.0,"net_income":217212000.0,"market_cap":null,"profit_margin":0.5575042028669327,"operating_margin":0.7910527058763138,"roa":0.01629403252775346,"gross_margin":0.9686151713871386,"total_equity":4268562000.0,"total_assets":13330770000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04340760026670571,"dividend_yield":null,"eps":0.67,"revenue":385341000.0,"operating_income":271444000.0,"net_income":184694000.0,"market_cap":null,"profit_margin":0.4793001523326093,"operating_margin":0.7044254309819096,"roa":0.014564627686608553,"gross_margin":0.9694867662667611,"total_equity":4254877000.0,"total_assets":12680997000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0503711501142512,"dividend_yield":null,"eps":0.7062543937181437,"revenue":380626000.0,"operating_income":293429000.0,"net_income":208250000.0,"market_cap":null,"profit_margin":0.5471249993431873,"operating_margin":0.7709116035163126,"roa":0.01768251926099721,"gross_margin":0.9688145318501626,"total_equity":4134311000.0,"total_assets":11777168000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04227157373320237,"dividend_yield":null,"eps":0.6242292902538508,"revenue":375964000.0,"operating_income":257606000.0,"net_income":174464000.0,"market_cap":null,"profit_margin":0.46404442978583055,"operating_margin":0.6851879435265078,"roa":0.014805133154463999,"gross_margin":0.9685661393112106,"total_equity":4127218000.0,"total_assets":11784021000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.05082916256205037,"dividend_yield":null,"eps":0.755999261717699,"revenue":369029000.0,"operating_income":295276000.0,"net_income":211292000.0,"market_cap":null,"profit_margin":0.5725620479691298,"operating_margin":0.8001430781862672,"roa":0.017896004102092227,"gross_margin":0.9680133539640516,"total_equity":4156905000.0,"total_assets":11806658000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0464843333574163,"dividend_yield":null,"eps":0.6583847194814465,"revenue":359560000.0,"operating_income":268304000.0,"net_income":184010000.0,"market_cap":null,"profit_margin":0.5117643786850595,"operating_margin":0.7462009122260541,"roa":0.016377376915793083,"gross_margin":0.9715791522972522,"total_equity":3958538000.0,"total_assets":11235621000.0}],"current_price":40.02,"change_pct":4.35,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":32.91},{"date":"2016-10-25","close":32.74},{"date":"2016-10-26","close":32.64},{"date":"2016-10-27","close":32.1},{"date":"2016-10-28","close":32.29},{"date":"2016-10-31","close":32.83},{"date":"2016-11-01","close":32.03},{"date":"2016-11-02","close":31.66},{"date":"2016-11-03","close":31.2},{"date":"2016-11-04","close":31.33},{"date":"2016-11-07","close":31.77},{"date":"2016-11-08","close":31.94},{"date":"2016-11-09","close":31.04},{"date":"2016-11-10","close":30.15},{"date":"2016-11-11","close":29.88},{"date":"2016-11-14","close":30.04},{"date":"2016-11-15","close":30.0},{"date":"2016-11-16","close":30.17},{"date":"2016-11-17","close":30.24},{"date":"2016-11-18","close":30.22},{"date":"2016-11-21","close":30.59},{"date":"2016-11-22","close":31.01},{"date":"2016-11-23","close":30.65},{"date":"2016-11-25","close":30.6},{"date":"2016-11-28","close":30.85},{"date":"2016-11-29","close":31.11},{"date":"2016-11-30","close":30.51},{"date":"2016-12-01","close":29.59},{"date":"2016-12-02","close":29.91},{"date":"2016-12-05","close":30.46},{"date":"2016-12-06","close":30.7},{"date":"2016-12-07","close":30.88},{"date":"2016-12-08","close":31.0},{"date":"2016-12-09","close":31.0},{"date":"2016-12-12","close":31.08},{"date":"2016-12-13","close":30.79},{"date":"2016-12-14","close":30.06},{"date":"2016-12-15","close":29.78},{"date":"2016-12-16","close":30.0},{"date":"2016-12-19","close":30.16},{"date":"2016-12-20","close":30.28},{"date":"2016-12-21","close":30.03},{"date":"2016-12-22","close":30.45},{"date":"2016-12-23","close":30.4},{"date":"2016-12-27","close":30.13},{"date":"2016-12-28","close":30.05},{"date":"2016-12-29","close":30.31},{"date":"2016-12-30","close":30.62},{"date":"2017-01-03","close":30.79},{"date":"2017-01-04","close":31.42},{"date":"2017-01-05","close":31.62},{"date":"2017-01-06","close":31.23},{"date":"2017-01-09","close":31.08},{"date":"2017-01-10","close":30.99},{"date":"2017-01-11","close":30.78},{"date":"2017-01-12","close":30.91},{"date":"2017-01-13","close":30.77},{"date":"2017-01-17","close":30.96},{"date":"2017-01-18","close":30.68},{"date":"2017-01-19","close":30.4},{"date":"2017-01-20","close":30.81},{"date":"2017-01-23","close":31.19},{"date":"2017-01-24","close":31.21},{"date":"2017-01-25","close":31.25},{"date":"2017-01-26","close":31.25},{"date":"2017-01-27","close":31.28},{"date":"2017-01-30","close":31.1},{"date":"2017-01-31","close":31.63},{"date":"2017-02-01","close":31.31},{"date":"2017-02-02","close":31.59},{"date":"2017-02-03","close":31.82},{"date":"2017-02-06","close":31.73},{"date":"2017-02-07","close":31.72},{"date":"2017-02-08","close":31.64},{"date":"2017-02-09","close":31.46},{"date":"2017-02-10","close":31.59},{"date":"2017-02-13","close":31.54},{"date":"2017-02-14","close":31.51},{"date":"2017-02-15","close":31.54},{"date":"2017-02-16","close":31.77},{"date":"2017-02-17","close":31.88},{"date":"2017-02-21","close":32.18},{"date":"2017-02-22","close":31.81},{"date":"2017-02-23","close":32.07},{"date":"2017-02-24","close":32.07},{"date":"2017-02-27","close":32.27},{"date":"2017-02-28","close":32.0},{"date":"2017-03-01","close":31.9},{"date":"2017-03-02","close":32.0},{"date":"2017-03-03","close":32.35},{"date":"2017-03-06","close":32.4},{"date":"2017-03-07","close":32.48},{"date":"2017-03-08","close":31.82},{"date":"2017-03-09","close":30.4},{"date":"2017-03-10","close":30.27},{"date":"2017-03-13","close":30.48},{"date":"2017-03-14","close":30.32},{"date":"2017-03-15","close":30.99},{"date":"2017-03-16","close":31.07},{"date":"2017-03-17","close":31.97},{"date":"2017-03-20","close":31.79},{"date":"2017-03-21","close":31.64},{"date":"2017-03-22","close":31.91},{"date":"2017-03-23","close":31.99},{"date":"2017-03-24","close":32.32},{"date":"2017-03-27","close":32.19},{"date":"2017-03-28","close":32.41},{"date":"2017-03-29","close":32.88},{"date":"2017-03-30","close":33.2},{"date":"2017-03-31","close":33.42},{"date":"2017-04-03","close":33.33},{"date":"2017-04-04","close":33.65},{"date":"2017-04-05","close":33.63},{"date":"2017-04-06","close":33.87},{"date":"2017-04-07","close":34.2},{"date":"2017-04-10","close":34.32},{"date":"2017-04-11","close":34.45},{"date":"2017-04-12","close":34.3},{"date":"2017-04-13","close":34.15},{"date":"2017-04-17","close":34.34},{"date":"2017-04-18","close":34.45},{"date":"2017-04-19","close":34.45},{"date":"2017-04-20","close":34.47},{"date":"2017-04-21","close":34.59},{"date":"2017-04-24","close":34.29},{"date":"2017-04-25","close":34.56},{"date":"2017-04-26","close":34.68},{"date":"2017-04-27","close":34.71},{"date":"2017-04-28","close":34.8},{"date":"2017-05-01","close":34.94},{"date":"2017-05-02","close":35.2},{"date":"2017-05-03","close":35.15},{"date":"2017-05-04","close":35.1},{"date":"2017-05-05","close":35.35},{"date":"2017-05-08","close":35.28},{"date":"2017-05-09","close":35.35},{"date":"2017-05-10","close":35.61},{"date":"2017-05-11","close":35.57},{"date":"2017-05-12","close":35.62},{"date":"2017-05-15","close":35.62},{"date":"2017-05-16","close":35.61},{"date":"2017-05-17","close":35.59},{"date":"2017-05-18","close":36.03},{"date":"2017-05-19","close":36.16},{"date":"2017-05-22","close":36.4},{"date":"2017-05-23","close":36.43},{"date":"2017-05-24","close":36.56},{"date":"2017-05-25","close":36.48},{"date":"2017-05-26","close":36.77},{"date":"2017-05-30","close":36.86},{"date":"2017-05-31","close":36.71},{"date":"2017-06-01","close":36.91},{"date":"2017-06-02","close":37.12},{"date":"2017-06-05","close":37.09},{"date":"2017-06-06","close":36.91},{"date":"2017-06-07","close":36.63},{"date":"2017-06-08","close":36.58},{"date":"2017-06-09","close":36.28},{"date":"2017-06-12","close":36.23},{"date":"2017-06-13","close":36.36},{"date":"2017-06-14","close":36.49},{"date":"2017-06-15","close":36.3},{"date":"2017-06-16","close":36.81},{"date":"2017-06-19","close":37.0},{"date":"2017-06-20","close":37.37},{"date":"2017-06-21","close":37.37},{"date":"2017-06-22","close":37.68},{"date":"2017-06-23","close":38.47},{"date":"2017-06-26","close":38.53},{"date":"2017-06-27","close":38.21},{"date":"2017-06-28","close":38.03},{"date":"2017-06-29","close":37.6},{"date":"2017-06-30","close":37.67},{"date":"2017-07-03","close":37.44},{"date":"2017-07-05","close":37.15},{"date":"2017-07-06","close":36.72},{"date":"2017-07-07","close":37.12},{"date":"2017-07-10","close":37.02},{"date":"2017-07-11","close":37.03},{"date":"2017-07-12","close":37.34},{"date":"2017-07-13","close":37.12},{"date":"2017-07-14","close":37.07},{"date":"2017-07-17","close":37.07},{"date":"2017-07-18","close":37.37},{"date":"2017-07-19","close":37.68},{"date":"2017-07-20","close":37.54},{"date":"2017-07-21","close":37.66},{"date":"2017-07-24","close":38.15},{"date":"2017-07-25","close":38.4},{"date":"2017-07-26","close":38.29},{"date":"2017-07-27","close":37.61},{"date":"2017-07-28","close":37.65},{"date":"2017-07-31","close":37.94},{"date":"2017-08-01","close":38.12},{"date":"2017-08-02","close":37.84},{"date":"2017-08-03","close":38.26},{"date":"2017-08-04","close":38.22},{"date":"2017-08-07","close":38.43},{"date":"2017-08-08","close":37.79},{"date":"2017-08-09","close":37.56},{"date":"2017-08-10","close":37.3},{"date":"2017-08-11","close":37.6},{"date":"2017-08-14","close":37.91},{"date":"2017-08-15","close":38.12},{"date":"2017-08-16","close":38.24},{"date":"2017-08-17","close":38.12},{"date":"2017-08-18","close":38.15},{"date":"2017-08-21","close":38.37},{"date":"2017-08-22","close":38.46},{"date":"2017-08-23","close":38.33},{"date":"2017-08-24","close":38.25},{"date":"2017-08-25","close":38.46},{"date":"2017-08-28","close":38.33},{"date":"2017-08-29","close":38.12},{"date":"2017-08-30","close":38.69},{"date":"2017-08-31","close":39.19},{"date":"2017-09-01","close":39.05},{"date":"2017-09-05","close":38.84},{"date":"2017-09-06","close":38.17},{"date":"2017-09-07","close":38.29},{"date":"2017-09-08","close":38.42},{"date":"2017-09-11","close":38.52},{"date":"2017-09-12","close":38.13},{"date":"2017-09-13","close":37.83},{"date":"2017-09-14","close":37.59},{"date":"2017-09-15","close":37.62},{"date":"2017-09-18","close":37.64},{"date":"2017-09-19","close":37.55},{"date":"2017-09-20","close":37.27},{"date":"2017-09-21","close":36.95},{"date":"2017-09-22","close":36.94},{"date":"2017-09-25","close":36.77},{"date":"2017-09-26","close":36.76},{"date":"2017-09-27","close":36.31},{"date":"2017-09-28","close":36.46},{"date":"2017-09-29","close":36.89},{"date":"2017-10-02","close":36.75},{"date":"2017-10-03","close":36.7},{"date":"2017-10-04","close":36.8},{"date":"2017-10-05","close":36.68},{"date":"2017-10-06","close":36.45},{"date":"2017-10-09","close":36.72},{"date":"2017-10-10","close":36.83},{"date":"2017-10-11","close":36.66},{"date":"2017-10-12","close":36.79},{"date":"2017-10-13","close":36.76},{"date":"2017-10-16","close":37.04},{"date":"2017-10-17","close":36.68},{"date":"2017-10-18","close":36.76},{"date":"2017-10-19","close":36.81},{"date":"2017-10-20","close":36.71},{"date":"2017-10-23","close":36.56},{"date":"2017-10-24","close":36.52},{"date":"2017-10-25","close":35.81},{"date":"2017-10-26","close":36.07},{"date":"2017-10-27","close":36.17},{"date":"2017-10-30","close":36.16},{"date":"2017-10-31","close":36.54},{"date":"2017-11-01","close":36.32},{"date":"2017-11-02","close":36.36},{"date":"2017-11-03","close":36.72},{"date":"2017-11-06","close":36.69},{"date":"2017-11-07","close":36.96},{"date":"2017-11-08","close":37.2},{"date":"2017-11-09","close":36.82},{"date":"2017-11-10","close":36.78},{"date":"2017-11-13","close":36.64},{"date":"2017-11-14","close":36.56},{"date":"2017-11-15","close":36.11},{"date":"2017-11-16","close":36.32},{"date":"2017-11-17","close":35.71},{"date":"2017-11-20","close":35.89},{"date":"2017-11-21","close":36.04},{"date":"2017-11-22","close":36.03},{"date":"2017-11-24","close":35.97},{"date":"2017-11-27","close":35.74},{"date":"2017-11-28","close":36.06},{"date":"2017-11-29","close":35.54},{"date":"2017-11-30","close":36.32},{"date":"2017-12-01","close":36.14},{"date":"2017-12-04","close":35.76},{"date":"2017-12-05","close":35.72},{"date":"2017-12-06","close":35.75},{"date":"2017-12-07","close":36.03},{"date":"2017-12-08","close":36.21},{"date":"2017-12-11","close":36.33},{"date":"2017-12-12","close":35.92},{"date":"2017-12-13","close":36.0},{"date":"2017-12-14","close":36.03},{"date":"2017-12-15","close":36.01},{"date":"2017-12-18","close":36.76},{"date":"2017-12-19","close":36.93},{"date":"2017-12-20","close":36.48},{"date":"2017-12-21","close":36.45},{"date":"2017-12-22","close":36.51},{"date":"2017-12-26","close":36.6},{"date":"2017-12-27","close":36.94},{"date":"2017-12-28","close":36.98},{"date":"2017-12-29","close":37.0},{"date":"2018-01-02","close":21.5616},{"date":"2018-01-03","close":21.4556},{"date":"2018-01-04","close":21.485},{"date":"2018-01-05","close":21.6028},{"date":"2018-01-08","close":21.4615},{"date":"2018-01-09","close":21.4085},{"date":"2018-01-10","close":21.3555},{"date":"2018-01-11","close":21.538},{"date":"2018-01-12","close":21.2024},{"date":"2018-01-16","close":21.3673},{"date":"2018-01-17","close":21.644},{"date":"2018-01-18","close":21.4438},{"date":"2018-01-19","close":21.4497},{"date":"2018-01-22","close":21.432},{"date":"2018-01-23","close":21.485},{"date":"2018-01-24","close":21.3496},{"date":"2018-01-25","close":21.5086},{"date":"2018-01-26","close":21.4497},{"date":"2018-01-29","close":21.2318},{"date":"2018-01-30","close":21.2966},{"date":"2018-01-31","close":21.4556},{"date":"2018-02-01","close":21.4909},{"date":"2018-02-02","close":21.3967},{"date":"2018-02-05","close":21.0493},{"date":"2018-02-06","close":20.7314},{"date":"2018-02-07","close":20.6666},{"date":"2018-02-08","close":19.5597},{"date":"2018-02-09","close":19.7599},{"date":"2018-02-12","close":19.6127},{"date":"2018-02-13","close":19.754},{"date":"2018-02-14","close":19.6244},{"date":"2018-02-15","close":19.8364},{"date":"2018-02-16","close":19.8835},{"date":"2018-02-20","close":19.807},{"date":"2018-02-21","close":19.6657},{"date":"2018-02-22","close":19.6598},{"date":"2018-02-23","close":19.8246},{"date":"2018-02-26","close":19.8187},{"date":"2018-02-27","close":19.4478},{"date":"2018-02-28","close":19.5832},{"date":"2018-03-01","close":19.3948},{"date":"2018-03-02","close":19.3242},{"date":"2018-03-05","close":19.5891},{"date":"2018-03-06","close":19.5361},{"date":"2018-03-07","close":19.5656},{"date":"2018-03-08","close":19.7396},{"date":"2018-03-09","close":19.8176},{"date":"2018-03-12","close":20.0577},{"date":"2018-03-13","close":20.1657},{"date":"2018-03-14","close":20.3158},{"date":"2018-03-15","close":20.3638},{"date":"2018-03-16","close":20.4418},{"date":"2018-03-19","close":20.3638},{"date":"2018-03-20","close":20.3998},{"date":"2018-03-21","close":20.0937},{"date":"2018-03-22","close":19.8897},{"date":"2018-03-23","close":19.6616},{"date":"2018-03-26","close":19.9377},{"date":"2018-03-27","close":19.8416},{"date":"2018-03-28","close":20.2077},{"date":"2018-03-29","close":20.0877},{"date":"2018-04-02","close":19.7156},{"date":"2018-04-03","close":19.9797},{"date":"2018-04-04","close":20.0217},{"date":"2018-04-05","close":20.2137},{"date":"2018-04-06","close":20.2378},{"date":"2018-04-09","close":20.1357},{"date":"2018-04-10","close":20.2438},{"date":"2018-04-11","close":20.2858},{"date":"2018-04-12","close":20.0217},{"date":"2018-04-13","close":19.9797},{"date":"2018-04-16","close":20.7899},{"date":"2018-04-17","close":20.8199},{"date":"2018-04-18","close":20.8379},{"date":"2018-04-19","close":20.6879},{"date":"2018-04-20","close":20.5558},{"date":"2018-04-23","close":20.6039},{"date":"2018-04-24","close":20.5859},{"date":"2018-04-25","close":20.2618},{"date":"2018-04-26","close":20.4838},{"date":"2018-04-27","close":20.6039},{"date":"2018-04-30","close":20.5678},{"date":"2018-05-01","close":20.6219},{"date":"2018-05-02","close":20.6519},{"date":"2018-05-03","close":20.6219},{"date":"2018-05-04","close":20.6219},{"date":"2018-05-07","close":20.7899},{"date":"2018-05-08","close":20.5318},{"date":"2018-05-09","close":20.6039},{"date":"2018-05-10","close":21.078},{"date":"2018-05-11","close":20.922},{"date":"2018-05-14","close":20.988},{"date":"2018-05-15","close":20.6879},{"date":"2018-05-16","close":20.94},{"date":"2018-05-17","close":20.9099},{"date":"2018-05-18","close":20.7539},{"date":"2018-05-21","close":20.7719},{"date":"2018-05-22","close":20.7659},{"date":"2018-05-23","close":20.97},{"date":"2018-05-24","close":20.976},{"date":"2018-05-25","close":20.994},{"date":"2018-05-29","close":21.018},{"date":"2018-05-30","close":21.156},{"date":"2018-05-31","close":21.066},{"date":"2018-06-01","close":21.126},{"date":"2018-06-04","close":21.186},{"date":"2018-06-05","close":21.132},{"date":"2018-06-06","close":21.222},{"date":"2018-06-07","close":21.174},{"date":"2018-06-08","close":21.114},{"date":"2018-06-11","close":21.066},{"date":"2018-06-12","close":21.3541},{"date":"2018-06-13","close":21.198},{"date":"2018-06-14","close":21.5341},{"date":"2018-06-15","close":21.4852},{"date":"2018-06-18","close":21.473},{"date":"2018-06-19","close":21.3997},{"date":"2018-06-20","close":21.5647},{"date":"2018-06-21","close":21.5036},{"date":"2018-06-22","close":21.6136},{"date":"2018-06-25","close":21.8152},{"date":"2018-06-26","close":22.1207},{"date":"2018-06-27","close":21.6808},{"date":"2018-06-28","close":21.9191},{"date":"2018-06-29","close":21.8763},{"date":"2018-07-02","close":21.5402},{"date":"2018-07-03","close":21.7419},{"date":"2018-07-05","close":21.9924},{"date":"2018-07-06","close":22.023},{"date":"2018-07-09","close":21.9252},{"date":"2018-07-10","close":21.9435},{"date":"2018-07-11","close":21.9619},{"date":"2018-07-12","close":22.0352},{"date":"2018-07-13","close":22.0963},{"date":"2018-07-16","close":21.9741},{"date":"2018-07-17","close":22.0107},{"date":"2018-07-18","close":22.0841},{"date":"2018-07-19","close":22.3529},{"date":"2018-07-20","close":22.2735},{"date":"2018-07-23","close":22.0474},{"date":"2018-07-24","close":22.2124},{"date":"2018-07-25","close":22.3896},{"date":"2018-07-26","close":22.2307},{"date":"2018-07-27","close":22.0596},{"date":"2018-07-30","close":22.1391},{"date":"2018-07-31","close":22.1941},{"date":"2018-08-01","close":21.6502},{"date":"2018-08-02","close":21.5402},{"date":"2018-08-03","close":21.5097},{"date":"2018-08-06","close":21.5402},{"date":"2018-08-07","close":21.2652},{"date":"2018-08-08","close":21.3752},{"date":"2018-08-09","close":21.2164},{"date":"2018-08-10","close":21.1614},{"date":"2018-08-13","close":21.2775},{"date":"2018-08-14","close":21.2897},{"date":"2018-08-15","close":21.4058},{"date":"2018-08-16","close":21.418},{"date":"2018-08-17","close":21.6563},{"date":"2018-08-20","close":21.6197},{"date":"2018-08-21","close":21.6319},{"date":"2018-08-22","close":21.6747},{"date":"2018-08-23","close":21.693},{"date":"2018-08-24","close":21.8335},{"date":"2018-08-27","close":21.7847},{"date":"2018-08-28","close":22.023},{"date":"2018-08-29","close":22.1085},{"date":"2018-08-30","close":21.913},{"date":"2018-08-31","close":21.8702},{"date":"2018-09-04","close":21.7541},{"date":"2018-09-05","close":21.7663},{"date":"2018-09-06","close":21.6232},{"date":"2018-09-07","close":21.4553},{"date":"2018-09-10","close":21.617},{"date":"2018-09-11","close":21.4988},{"date":"2018-09-12","close":21.4553},{"date":"2018-09-13","close":21.5299},{"date":"2018-09-14","close":21.561},{"date":"2018-09-17","close":21.7912},{"date":"2018-09-18","close":21.6419},{"date":"2018-09-19","close":21.3371},{"date":"2018-09-20","close":21.5175},{"date":"2018-09-21","close":21.4988},{"date":"2018-09-24","close":21.2998},{"date":"2018-09-25","close":21.3246},{"date":"2018-09-26","close":21.6917},{"date":"2018-09-27","close":21.5299},{"date":"2018-09-28","close":21.9281},{"date":"2018-10-01","close":21.8783},{"date":"2018-10-02","close":21.9903},{"date":"2018-10-03","close":21.9156},{"date":"2018-10-04","close":21.7352},{"date":"2018-10-05","close":21.5299},{"date":"2018-10-08","close":21.7166},{"date":"2018-10-09","close":21.6917},{"date":"2018-10-10","close":21.4802},{"date":"2018-10-11","close":21.1878},{"date":"2018-10-12","close":21.2127},{"date":"2018-10-15","close":21.1505},{"date":"2018-10-16","close":21.5299},{"date":"2018-10-17","close":21.5797},{"date":"2018-10-18","close":21.5673},{"date":"2018-10-19","close":21.4988},{"date":"2018-10-22","close":21.1816},{"date":"2018-10-23","close":20.9203},{"date":"2018-10-24","close":20.9825},{"date":"2018-10-25","close":21.2438},{"date":"2018-10-26","close":20.7959},{"date":"2018-10-29","close":20.7399},{"date":"2018-10-30","close":20.8954},{"date":"2018-10-31","close":20.9576},{"date":"2018-11-01","close":20.5906},{"date":"2018-11-02","close":20.883},{"date":"2018-11-05","close":20.8705},{"date":"2018-11-06","close":20.9639},{"date":"2018-11-07","close":21.0261},{"date":"2018-11-08","close":21.138},{"date":"2018-11-09","close":20.8332},{"date":"2018-11-12","close":20.4164},{"date":"2018-11-13","close":20.5097},{"date":"2018-11-14","close":20.6217},{"date":"2018-11-15","close":20.6901},{"date":"2018-11-16","close":20.8146},{"date":"2018-11-19","close":20.7399},{"date":"2018-11-20","close":20.6279},{"date":"2018-11-21","close":20.7212},{"date":"2018-11-23","close":20.6715},{"date":"2018-11-26","close":20.7772},{"date":"2018-11-27","close":20.8581},{"date":"2018-11-28","close":21.082},{"date":"2018-11-29","close":21.3433},{"date":"2018-11-30","close":21.418},{"date":"2018-12-03","close":21.6046},{"date":"2018-12-04","close":21.1816},{"date":"2018-12-06","close":21.6979},{"date":"2018-12-07","close":21.5984},{"date":"2018-12-10","close":21.4366},{"date":"2018-12-11","close":21.617},{"date":"2018-12-12","close":21.5237},{"date":"2018-12-13","close":21.8346},{"date":"2018-12-14","close":22.1202},{"date":"2018-12-17","close":21.3207},{"date":"2018-12-18","close":21.4793},{"date":"2018-12-19","close":21.2191},{"date":"2018-12-20","close":21.0224},{"date":"2018-12-21","close":20.813},{"date":"2018-12-24","close":20.0008},{"date":"2018-12-26","close":20.5211},{"date":"2018-12-27","close":20.3562},{"date":"2018-12-28","close":20.4513},{"date":"2018-12-31","close":20.5021},{"date":"2019-01-02","close":20.4196},{"date":"2019-01-03","close":20.5846},{"date":"2019-01-04","close":20.9209},{"date":"2019-01-07","close":21.0795},{"date":"2019-01-08","close":21.4412},{"date":"2019-01-09","close":21.6189},{"date":"2019-01-10","close":21.7331},{"date":"2019-01-11","close":21.9235},{"date":"2019-01-14","close":21.9108},{"date":"2019-01-15","close":22.006},{"date":"2019-01-16","close":22.1583},{"date":"2019-01-17","close":22.3232},{"date":"2019-01-18","close":22.558},{"date":"2019-01-22","close":22.5517},{"date":"2019-01-23","close":22.7167},{"date":"2019-01-24","close":22.7801},{"date":"2019-01-25","close":23.1355},{"date":"2019-01-28","close":23.1608},{"date":"2019-01-29","close":23.2306},{"date":"2019-01-30","close":23.3449},{"date":"2019-01-31","close":23.7954},{"date":"2019-02-01","close":23.9667},{"date":"2019-02-04","close":23.8461},{"date":"2019-02-05","close":23.9921},{"date":"2019-02-06","close":23.9604},{"date":"2019-02-07","close":24.0492},{"date":"2019-02-08","close":24.2078},{"date":"2019-02-11","close":24.1571},{"date":"2019-02-12","close":24.0111},{"date":"2019-02-13","close":23.8588},{"date":"2019-02-14","close":23.8017},{"date":"2019-02-15","close":23.5987},{"date":"2019-02-19","close":23.4845},{"date":"2019-02-20","close":23.1481},{"date":"2019-02-21","close":23.3639},{"date":"2019-02-22","close":23.5669},{"date":"2019-02-25","close":23.4464},{"date":"2019-02-26","close":23.4083},{"date":"2019-02-27","close":23.2814},{"date":"2019-02-28","close":23.0847},{"date":"2019-03-01","close":23.1355},{"date":"2019-03-04","close":23.0276},{"date":"2019-03-05","close":23.0974},{"date":"2019-03-06","close":23.0403},{"date":"2019-03-07","close":23.0015},{"date":"2019-03-08","close":23.189},{"date":"2019-03-11","close":23.5382},{"date":"2019-03-12","close":23.8163},{"date":"2019-03-13","close":23.8874},{"date":"2019-03-14","close":23.9197},{"date":"2019-03-15","close":23.9521},{"date":"2019-03-18","close":23.8421},{"date":"2019-03-19","close":23.8809},{"date":"2019-03-20","close":23.8421},{"date":"2019-03-21","close":24.3142},{"date":"2019-03-22","close":24.1525},{"date":"2019-03-25","close":24.1525},{"date":"2019-03-26","close":24.4306},{"date":"2019-03-27","close":24.3982},{"date":"2019-03-28","close":24.8768},{"date":"2019-03-29","close":24.9414},{"date":"2019-04-01","close":25.0578},{"date":"2019-04-02","close":25.019},{"date":"2019-04-03","close":25.1548},{"date":"2019-04-04","close":25.1872},{"date":"2019-04-05","close":25.3941},{"date":"2019-04-08","close":25.2518},{"date":"2019-04-09","close":25.2195},{"date":"2019-04-10","close":25.3747},{"date":"2019-04-11","close":25.3876},{"date":"2019-04-12","close":25.5622},{"date":"2019-04-15","close":25.7433},{"date":"2019-04-16","close":25.6398},{"date":"2019-04-17","close":25.5299},{"date":"2019-04-18","close":25.7627},{"date":"2019-04-22","close":25.4652},{"date":"2019-04-23","close":25.5881},{"date":"2019-04-24","close":25.7627},{"date":"2019-04-25","close":25.7562},{"date":"2019-04-26","close":25.8403},{"date":"2019-04-29","close":25.8144},{"date":"2019-04-30","close":26.1119},{"date":"2019-05-01","close":26.0084},{"date":"2019-05-02","close":25.9761},{"date":"2019-05-03","close":26.1765},{"date":"2019-05-06","close":26.2153},{"date":"2019-05-07","close":25.4329},{"date":"2019-05-08","close":25.4846},{"date":"2019-05-09","close":25.6269},{"date":"2019-05-10","close":25.8662},{"date":"2019-05-13","close":25.6851},{"date":"2019-05-14","close":25.5622},{"date":"2019-05-15","close":25.5687},{"date":"2019-05-16","close":25.7756},{"date":"2019-05-17","close":25.7303},{"date":"2019-05-20","close":25.1613},{"date":"2019-05-21","close":25.3941},{"date":"2019-05-22","close":25.5558},{"date":"2019-05-23","close":25.5816},{"date":"2019-05-24","close":25.8726},{"date":"2019-05-28","close":25.711},{"date":"2019-05-29","close":25.5493},{"date":"2019-05-30","close":25.6721},{"date":"2019-05-31","close":25.5364},{"date":"2019-06-03","close":25.3941},{"date":"2019-06-04","close":25.3618},{"date":"2019-06-05","close":25.711},{"date":"2019-06-06","close":25.6851},{"date":"2019-06-07","close":25.6398},{"date":"2019-06-10","close":25.7756},{"date":"2019-06-11","close":26.0795},{"date":"2019-06-12","close":26.1183},{"date":"2019-06-13","close":26.0855},{"date":"2019-06-14","close":26.1644},{"date":"2019-06-17","close":26.3749},{"date":"2019-06-18","close":26.4209},{"date":"2019-06-19","close":26.4932},{"date":"2019-06-20","close":26.7892},{"date":"2019-06-21","close":26.4998},{"date":"2019-06-24","close":26.1512},{"date":"2019-06-25","close":25.6908},{"date":"2019-06-26","close":25.283},{"date":"2019-06-27","close":25.454},{"date":"2019-06-28","close":25.6382},{"date":"2019-07-01","close":25.6382},{"date":"2019-07-02","close":25.9144},{"date":"2019-07-03","close":26.2236},{"date":"2019-07-05","close":26.2302},{"date":"2019-07-08","close":26.2038},{"date":"2019-07-09","close":26.3288},{"date":"2019-07-10","close":26.2894},{"date":"2019-07-11","close":25.875},{"date":"2019-07-12","close":25.8421},{"date":"2019-07-15","close":25.7632},{"date":"2019-07-16","close":25.579},{"date":"2019-07-17","close":25.3948},{"date":"2019-07-18","close":25.3357},{"date":"2019-07-19","close":24.77},{"date":"2019-07-22","close":24.7634},{"date":"2019-07-23","close":24.77},{"date":"2019-07-24","close":24.5464},{"date":"2019-07-25","close":24.3885},{"date":"2019-07-26","close":24.5924},{"date":"2019-07-29","close":24.6779},{"date":"2019-07-30","close":24.8621},{"date":"2019-07-31","close":24.8029},{"date":"2019-08-01","close":24.6253},{"date":"2019-08-02","close":24.8818},{"date":"2019-08-05","close":24.3556},{"date":"2019-08-06","close":24.6122},{"date":"2019-08-07","close":24.7437},{"date":"2019-08-08","close":24.8621},{"date":"2019-08-09","close":24.816},{"date":"2019-08-12","close":24.8884},{"date":"2019-08-13","close":25.1449},{"date":"2019-08-14","close":24.5924},{"date":"2019-08-15","close":24.3754},{"date":"2019-08-16","close":24.6385},{"date":"2019-08-19","close":24.8226},{"date":"2019-08-20","close":24.6582},{"date":"2019-08-21","close":24.7963},{"date":"2019-08-22","close":25.2699},{"date":"2019-08-23","close":25.0594},{"date":"2019-08-26","close":25.3488},{"date":"2019-08-27","close":25.4014},{"date":"2019-08-28","close":25.362},{"date":"2019-08-29","close":25.5724},{"date":"2019-08-30","close":25.7303},{"date":"2019-09-03","close":25.875},{"date":"2019-09-04","close":25.9342},{"date":"2019-09-05","close":25.9007},{"date":"2019-09-06","close":26.1818},{"date":"2019-09-09","close":26.2621},{"date":"2019-09-10","close":25.9275},{"date":"2019-09-11","close":25.9141},{"date":"2019-09-12","close":25.7535},{"date":"2019-09-13","close":25.3318},{"date":"2019-09-16","close":25.5125},{"date":"2019-09-17","close":25.7401},{"date":"2019-09-18","close":25.9476},{"date":"2019-09-19","close":25.9676},{"date":"2019-09-20","close":25.961},{"date":"2019-09-23","close":25.9342},{"date":"2019-09-24","close":25.7803},{"date":"2019-09-25","close":25.6665},{"date":"2019-09-26","close":25.8739},{"date":"2019-09-27","close":25.5059},{"date":"2019-09-30","close":25.5929},{"date":"2019-10-01","close":25.3118},{"date":"2019-10-02","close":25.3686},{"date":"2019-10-03","close":25.807},{"date":"2019-10-04","close":25.8873},{"date":"2019-10-07","close":25.8739},{"date":"2019-10-08","close":25.8405},{"date":"2019-10-09","close":25.8137},{"date":"2019-10-10","close":25.8472},{"date":"2019-10-11","close":25.8204},{"date":"2019-10-14","close":25.6598},{"date":"2019-10-15","close":25.7468},{"date":"2019-10-16","close":25.9007},{"date":"2019-10-17","close":25.9676},{"date":"2019-10-18","close":25.9476},{"date":"2019-10-21","close":26.1216},{"date":"2019-10-22","close":26.0881},{"date":"2019-10-23","close":26.1885},{"date":"2019-10-24","close":26.2956},{"date":"2019-10-25","close":26.3224},{"date":"2019-10-28","close":26.3893},{"date":"2019-10-29","close":26.5767},{"date":"2019-10-30","close":26.8176},{"date":"2019-10-31","close":27.0117},{"date":"2019-11-01","close":27.5672},{"date":"2019-11-04","close":28.2632},{"date":"2019-11-05","close":27.6475},{"date":"2019-11-06","close":28.0424},{"date":"2019-11-07","close":27.7948},{"date":"2019-11-08","close":28.1227},{"date":"2019-11-11","close":28.464},{"date":"2019-11-12","close":28.1428},{"date":"2019-11-13","close":28.4272},{"date":"2019-11-14","close":28.3302},{"date":"2019-11-15","close":28.5243},{"date":"2019-11-18","close":28.638},{"date":"2019-11-19","close":28.638},{"date":"2019-11-20","close":28.4774},{"date":"2019-11-21","close":28.2566},{"date":"2019-11-22","close":28.1829},{"date":"2019-11-25","close":28.1093},{"date":"2019-11-26","close":28.29},{"date":"2019-11-27","close":28.3971},{"date":"2019-11-29","close":28.2432},{"date":"2019-12-02","close":27.7412},{"date":"2019-12-03","close":28.116},{"date":"2019-12-04","close":28.0491},{"date":"2019-12-05","close":28.2498},{"date":"2019-12-06","close":28.5176},{"date":"2019-12-09","close":28.638},{"date":"2019-12-10","close":28.7652},{"date":"2019-12-11","close":28.5109},{"date":"2019-12-12","close":27.9053},{"date":"2019-12-13","close":27.9937},{"date":"2019-12-16","close":28.4292},{"date":"2019-12-17","close":28.3339},{"date":"2019-12-18","close":28.647},{"date":"2019-12-19","close":29.1437},{"date":"2019-12-20","close":29.2798},{"date":"2019-12-23","close":29.0654},{"date":"2019-12-24","close":29.0348},{"date":"2019-12-26","close":29.0654},{"date":"2019-12-27","close":29.1573},{"date":"2019-12-30","close":29.1709},{"date":"2019-12-31","close":29.2934},{"date":"2020-01-02","close":29.0756},{"date":"2020-01-03","close":29.4227},{"date":"2020-01-06","close":29.5928},{"date":"2020-01-07","close":29.5247},{"date":"2020-01-08","close":29.5996},{"date":"2020-01-09","close":29.8105},{"date":"2020-01-10","close":29.7765},{"date":"2020-01-13","close":30.0555},{"date":"2020-01-14","close":30.0181},{"date":"2020-01-15","close":30.4365},{"date":"2020-01-16","close":30.77},{"date":"2020-01-17","close":30.9945},{"date":"2020-01-21","close":31.1986},{"date":"2020-01-22","close":31.2667},{"date":"2020-01-23","close":31.5389},{"date":"2020-01-24","close":31.43},{"date":"2020-01-27","close":31.2803},{"date":"2020-01-28","close":31.5083},{"date":"2020-01-29","close":31.8927},{"date":"2020-01-30","close":32.3554},{"date":"2020-01-31","close":32.1547},{"date":"2020-02-03","close":32.4371},{"date":"2020-02-04","close":32.301},{"date":"2020-02-05","close":32.335},{"date":"2020-02-06","close":32.6208},{"date":"2020-02-07","close":32.3962},{"date":"2020-02-10","close":32.995},{"date":"2020-02-11","close":33.0835},{"date":"2020-02-12","close":33.3148},{"date":"2020-02-13","close":33.308},{"date":"2020-02-14","close":33.7231},{"date":"2020-02-18","close":33.7095},{"date":"2020-02-19","close":33.2876},{"date":"2020-02-20","close":33.8456},{"date":"2020-02-21","close":34.2267},{"date":"2020-02-24","close":33.1788},{"date":"2020-02-25","close":32.5732},{"date":"2020-02-26","close":31.5321},{"date":"2020-02-27","close":30.3549},{"date":"2020-02-28","close":30.3957},{"date":"2020-03-02","close":31.0694},{"date":"2020-03-03","close":30.4774},{"date":"2020-03-04","close":31.8383},{"date":"2020-03-05","close":30.3945},{"date":"2020-03-06","close":30.2426},{"date":"2020-03-09","close":27.0719},{"date":"2020-03-10","close":29.462},{"date":"2020-03-11","close":27.3274},{"date":"2020-03-12","close":22.8443},{"date":"2020-03-13","close":22.9271},{"date":"2020-03-16","close":13.5048},{"date":"2020-03-17","close":13.1525},{"date":"2020-03-18","close":10.4585},{"date":"2020-03-19","close":12.1095},{"date":"2020-03-20","close":13.2147},{"date":"2020-03-23","close":13.6361},{"date":"2020-03-24","close":15.3285},{"date":"2020-03-25","close":18.6097},{"date":"2020-03-26","close":19.0518},{"date":"2020-03-27","close":18.4854},{"date":"2020-03-30","close":19.1347},{"date":"2020-03-31","close":19.1416},{"date":"2020-04-01","close":17.3387},{"date":"2020-04-02","close":16.945},{"date":"2020-04-03","close":15.743},{"date":"2020-04-06","close":17.7359},{"date":"2020-04-07","close":17.0762},{"date":"2020-04-08","close":18.2574},{"date":"2020-04-09","close":19.6459},{"date":"2020-04-13","close":19.1209},{"date":"2020-04-14","close":19.6874},{"date":"2020-04-15","close":18.0433},{"date":"2020-04-16","close":17.3491},{"date":"2020-04-17","close":18.2505},{"date":"2020-04-20","close":18.1884},{"date":"2020-04-21","close":17.1453},{"date":"2020-04-22","close":17.1936},{"date":"2020-04-23","close":17.2075},{"date":"2020-04-24","close":17.2765},{"date":"2020-04-27","close":18.4163},{"date":"2020-04-28","close":18.8722},{"date":"2020-04-29","close":19.9153},{"date":"2020-04-30","close":19.5078},{"date":"2020-05-01","close":18.2436},{"date":"2020-05-04","close":17.6875},{"date":"2020-05-05","close":17.7532},{"date":"2020-05-06","close":17.6565},{"date":"2020-05-07","close":18.9413},{"date":"2020-05-08","close":19.2729},{"date":"2020-05-11","close":19.7703},{"date":"2020-05-12","close":18.5702},{"date":"2020-05-13","close":17.9667},{"date":"2020-05-14","close":18.5355},{"date":"2020-05-15","close":18.702},{"date":"2020-05-18","close":20.6374},{"date":"2020-05-19","close":21.5981},{"date":"2020-05-20","close":22.6976},{"date":"2020-05-21","close":23.2734},{"date":"2020-05-22","close":23.6549},{"date":"2020-05-26","close":24.529},{"date":"2020-05-27","close":24.8967},{"date":"2020-05-28","close":23.6896},{"date":"2020-05-29","close":23.9602},{"date":"2020-06-01","close":25.1186},{"date":"2020-06-02","close":24.7995},{"date":"2020-06-03","close":26.5268},{"date":"2020-06-04","close":27.5362},{"date":"2020-06-05","close":27.6645},{"date":"2020-06-08","close":28.0321},{"date":"2020-06-09","close":26.6656},{"date":"2020-06-10","close":25.8366},{"date":"2020-06-11","close":24.9938},{"date":"2020-06-12","close":26.5546},{"date":"2020-06-15","close":26.728},{"date":"2020-06-16","close":26.6656},{"date":"2020-06-17","close":26.6101},{"date":"2020-06-18","close":26.1245},{"date":"2020-06-19","close":26.3603},{"date":"2020-06-22","close":25.3406},{"date":"2020-06-23","close":25.6181},{"date":"2020-06-24","close":24.8758},{"date":"2020-06-25","close":24.64},{"date":"2020-06-26","close":23.6549},{"date":"2020-06-29","close":23.9602},{"date":"2020-06-30","close":24.0018},{"date":"2020-07-01","close":24.2793},{"date":"2020-07-02","close":24.1336},{"date":"2020-07-06","close":23.9602},{"date":"2020-07-07","close":23.2249},{"date":"2020-07-08","close":23.1139},{"date":"2020-07-09","close":22.7462},{"date":"2020-07-10","close":22.8711},{"date":"2020-07-13","close":22.6491},{"date":"2020-07-14","close":22.767},{"date":"2020-07-15","close":24.0642},{"date":"2020-07-16","close":23.8422},{"date":"2020-07-17","close":24.0087},{"date":"2020-07-20","close":23.6341},{"date":"2020-07-21","close":23.7867},{"date":"2020-07-22","close":24.4249},{"date":"2020-07-23","close":23.7659},{"date":"2020-07-24","close":23.3567},{"date":"2020-07-27","close":23.8353},{"date":"2020-07-28","close":24.0087},{"date":"2020-07-29","close":24.4943},{"date":"2020-07-30","close":24.529},{"date":"2020-07-31","close":25.1186},{"date":"2020-08-03","close":25.1394},{"date":"2020-08-04","close":25.6944},{"date":"2020-08-05","close":25.6666},{"date":"2020-08-06","close":26.4644},{"date":"2020-08-07","close":26.9708},{"date":"2020-08-10","close":27.2621},{"date":"2020-08-11","close":27.1858},{"date":"2020-08-12","close":26.9569},{"date":"2020-08-13","close":26.4991},{"date":"2020-08-14","close":26.3863},{"date":"2020-08-17","close":26.3511},{"date":"2020-08-18","close":26.2947},{"date":"2020-08-19","close":26.1819},{"date":"2020-08-20","close":26.5343},{"date":"2020-08-21","close":26.0621},{"date":"2020-08-24","close":26.2454},{"date":"2020-08-25","close":25.9705},{"date":"2020-08-26","close":25.9705},{"date":"2020-08-27","close":26.5484},{"date":"2020-08-28","close":26.4216},{"date":"2020-08-31","close":25.6181},{"date":"2020-09-01","close":26.2454},{"date":"2020-09-02","close":26.5978},{"date":"2020-09-03","close":26.3934},{"date":"2020-09-04","close":26.5343},{"date":"2020-09-08","close":26.1678},{"date":"2020-09-09","close":26.6083},{"date":"2020-09-10","close":26.7246},{"date":"2020-09-11","close":26.4357},{"date":"2020-09-14","close":26.9501},{"date":"2020-09-15","close":27.2602},{"date":"2020-09-16","close":27.1369},{"date":"2020-09-17","close":26.7669},{"date":"2020-09-18","close":26.2454},{"date":"2020-09-21","close":25.4419},{"date":"2020-09-22","close":25.6252},{"date":"2020-09-23","close":25.1037},{"date":"2020-09-24","close":25.9212},{"date":"2020-09-25","close":26.6964},{"date":"2020-09-28","close":26.7951},{"date":"2020-09-29","close":26.0058},{"date":"2020-09-30","close":26.0269},{"date":"2020-10-01","close":26.9078},{"date":"2020-10-02","close":26.6471},{"date":"2020-10-05","close":26.4427},{"date":"2020-10-06","close":26.3652},{"date":"2020-10-07","close":26.4497},{"date":"2020-10-08","close":26.9501},{"date":"2020-10-09","close":26.9783},{"date":"2020-10-12","close":26.8374},{"date":"2020-10-13","close":26.64},{"date":"2020-10-14","close":26.3652},{"date":"2020-10-15","close":27.2109},{"date":"2020-10-16","close":26.7246},{"date":"2020-10-19","close":26.1397},{"date":"2020-10-20","close":26.3722},{"date":"2020-10-21","close":26.8162},{"date":"2020-10-22","close":27.6408},{"date":"2020-10-23","close":27.6267},{"date":"2020-10-26","close":26.8515},{"date":"2020-10-27","close":26.2947},{"date":"2020-10-28","close":25.893},{"date":"2020-10-29","close":26.4075},{"date":"2020-10-30","close":25.6181},{"date":"2020-11-02","close":26.4216},{"date":"2020-11-03","close":27.2602},{"date":"2020-11-04","close":27.7888},{"date":"2020-11-05","close":27.8452},{"date":"2020-11-06","close":27.965},{"date":"2020-11-09","close":28.0778},{"date":"2020-11-10","close":29.0433},{"date":"2020-11-11","close":29.0644},{"date":"2020-11-12","close":28.6909},{"date":"2020-11-13","close":29.4402},{"date":"2020-11-16","close":29.6169},{"date":"2020-11-17","close":29.3765},{"date":"2020-11-18","close":28.9666},{"date":"2020-11-19","close":29.221},{"date":"2020-11-20","close":29.1998},{"date":"2020-11-23","close":30.0551},{"date":"2020-11-24","close":30.147},{"date":"2020-11-25","close":29.7158},{"date":"2020-11-27","close":29.3765},{"date":"2020-11-30","close":29.3624},{"date":"2020-12-01","close":29.6098},{"date":"2020-12-02","close":29.4119},{"date":"2020-12-03","close":29.8819},{"date":"2020-12-04","close":29.7653},{"date":"2020-12-07","close":29.6593},{"date":"2020-12-08","close":29.942},{"date":"2020-12-09","close":30.1329},{"date":"2020-12-10","close":30.2318},{"date":"2020-12-11","close":30.1682},{"date":"2020-12-14","close":29.7865},{"date":"2020-12-15","close":30.3591},{"date":"2020-12-16","close":30.7408},{"date":"2020-12-17","close":31.0376},{"date":"2020-12-18","close":30.0198},{"date":"2020-12-21","close":29.7088},{"date":"2020-12-22","close":30.2247},{"date":"2020-12-23","close":29.8996},{"date":"2020-12-24","close":30.3944},{"date":"2020-12-28","close":30.1611},{"date":"2020-12-29","close":29.7229},{"date":"2020-12-30","close":29.7724},{"date":"2020-12-31","close":29.9703},{"date":"2021-01-04","close":28.705},{"date":"2021-01-05","close":29.0231},{"date":"2021-01-06","close":29.0867},{"date":"2021-01-07","close":29.5038},{"date":"2021-01-08","close":29.3977},{"date":"2021-01-11","close":29.1362},{"date":"2021-01-12","close":28.6485},{"date":"2021-01-13","close":28.5566},{"date":"2021-01-14","close":27.8427},{"date":"2021-01-15","close":28.1537},{"date":"2021-01-19","close":28.4788},{"date":"2021-01-20","close":29.0514},{"date":"2021-01-21","close":28.9524},{"date":"2021-01-22","close":29.1928},{"date":"2021-01-25","close":29.1079},{"date":"2021-01-26","close":28.9878},{"date":"2021-01-27","close":28.5142},{"date":"2021-01-28","close":29.2776},{"date":"2021-01-29","close":29.0726},{"date":"2021-02-01","close":29.5815},{"date":"2021-02-02","close":30.3308},{"date":"2021-02-03","close":30.1823},{"date":"2021-02-04","close":30.564},{"date":"2021-02-05","close":30.8256},{"date":"2021-02-08","close":30.4651},{"date":"2021-02-09","close":30.2318},{"date":"2021-02-10","close":30.3096},{"date":"2021-02-11","close":30.6913},{"date":"2021-02-12","close":31.1295},{"date":"2021-02-16","close":31.1719},{"date":"2021-02-17","close":31.2143},{"date":"2021-02-18","close":30.6559},{"date":"2021-02-19","close":30.4721},{"date":"2021-02-22","close":30.5287},{"date":"2021-02-23","close":30.9316},{"date":"2021-02-24","close":31.2073},{"date":"2021-02-25","close":31.2285},{"date":"2021-02-26","close":31.384},{"date":"2021-03-01","close":31.2709},{"date":"2021-03-02","close":31.2638},{"date":"2021-03-03","close":30.9316},{"date":"2021-03-04","close":30.3166},{"date":"2021-03-05","close":30.5075},{"date":"2021-03-08","close":29.8472},{"date":"2021-03-09","close":29.919},{"date":"2021-03-10","close":30.1271},{"date":"2021-03-11","close":30.3998},{"date":"2021-03-12","close":30.8304},{"date":"2021-03-15","close":32.1868},{"date":"2021-03-16","close":31.627},{"date":"2021-03-17","close":31.6414},{"date":"2021-03-18","close":30.7084},{"date":"2021-03-19","close":30.2276},{"date":"2021-03-22","close":30.407},{"date":"2021-03-23","close":30.1487},{"date":"2021-03-24","close":29.7755},{"date":"2021-03-25","close":30.0123},{"date":"2021-03-26","close":30.3281},{"date":"2021-03-29","close":29.876},{"date":"2021-03-30","close":30.2778},{"date":"2021-03-31","close":30.4501},{"date":"2021-04-01","close":31.34},{"date":"2021-04-05","close":31.5122},{"date":"2021-04-06","close":31.5194},{"date":"2021-04-07","close":31.383},{"date":"2021-04-08","close":31.3615},{"date":"2021-04-09","close":31.0457},{"date":"2021-04-12","close":31.1031},{"date":"2021-04-13","close":32.0648},{"date":"2021-04-14","close":32.0863},{"date":"2021-04-15","close":32.3088},{"date":"2021-04-16","close":32.603},{"date":"2021-04-19","close":32.1581},{"date":"2021-04-20","close":32.6605},{"date":"2021-04-21","close":33.0552},{"date":"2021-04-22","close":32.4093},{"date":"2021-04-23","close":32.969},{"date":"2021-04-26","close":33.0408},{"date":"2021-04-27","close":33.0552},{"date":"2021-04-28","close":33.0336},{"date":"2021-04-29","close":33.6221},{"date":"2021-04-30","close":33.3638},{"date":"2021-05-03","close":33.4929},{"date":"2021-05-04","close":33.5145},{"date":"2021-05-05","close":33.1628},{"date":"2021-05-06","close":32.6533},{"date":"2021-05-07","close":33.8087},{"date":"2021-05-10","close":33.0839},{"date":"2021-05-11","close":32.6676},{"date":"2021-05-12","close":31.7921},{"date":"2021-05-13","close":32.1868},{"date":"2021-05-14","close":32.9977},{"date":"2021-05-17","close":32.7753},{"date":"2021-05-18","close":32.8901},{"date":"2021-05-19","close":32.5241},{"date":"2021-05-20","close":32.725},{"date":"2021-05-21","close":32.9188},{"date":"2021-05-24","close":33.2274},{"date":"2021-05-25","close":33.2059},{"date":"2021-05-26","close":33.3494},{"date":"2021-05-27","close":33.0982},{"date":"2021-05-28","close":33.2705},{"date":"2021-06-01","close":33.8015},{"date":"2021-06-02","close":34.0455},{"date":"2021-06-03","close":33.8159},{"date":"2021-06-04","close":33.8589},{"date":"2021-06-07","close":34.4259},{"date":"2021-06-08","close":34.6914},{"date":"2021-06-09","close":34.7704},{"date":"2021-06-10","close":34.814},{"date":"2021-06-11","close":34.8286},{"date":"2021-06-14","close":34.8068},{"date":"2021-06-15","close":34.4356},{"date":"2021-06-16","close":34.2464},{"date":"2021-06-17","close":34.1154},{"date":"2021-06-18","close":33.264},{"date":"2021-06-21","close":33.9189},{"date":"2021-06-22","close":33.8025},{"date":"2021-06-23","close":33.5405},{"date":"2021-06-24","close":33.3659},{"date":"2021-06-25","close":33.6497},{"date":"2021-06-28","close":33.5332},{"date":"2021-06-29","close":33.5332},{"date":"2021-06-30","close":33.7152},{"date":"2021-07-01","close":33.5114},{"date":"2021-07-02","close":33.7952},{"date":"2021-07-06","close":33.6569},{"date":"2021-07-07","close":33.6278},{"date":"2021-07-08","close":33.4605},{"date":"2021-07-09","close":34.0936},{"date":"2021-07-12","close":34.2901},{"date":"2021-07-13","close":33.8825},{"date":"2021-07-14","close":33.9771},{"date":"2021-07-15","close":34.13},{"date":"2021-07-16","close":34.0208},{"date":"2021-07-19","close":33.3368},{"date":"2021-07-20","close":34.2755},{"date":"2021-07-21","close":34.4865},{"date":"2021-07-22","close":34.2464},{"date":"2021-07-23","close":34.3919},{"date":"2021-07-26","close":34.2464},{"date":"2021-07-27","close":34.5375},{"date":"2021-07-28","close":34.5957},{"date":"2021-07-29","close":34.552},{"date":"2021-07-30","close":34.4502},{"date":"2021-08-02","close":33.8316},{"date":"2021-08-03","close":33.4896},{"date":"2021-08-04","close":34.8941},{"date":"2021-08-05","close":35.549},{"date":"2021-08-06","close":35.1415},{"date":"2021-08-09","close":34.814},{"date":"2021-08-10","close":34.4283},{"date":"2021-08-11","close":35.1124},{"date":"2021-08-12","close":35.1633},{"date":"2021-08-13","close":35.1561},{"date":"2021-08-16","close":35.0396},{"date":"2021-08-17","close":34.9814},{"date":"2021-08-18","close":34.7849},{"date":"2021-08-19","close":34.3628},{"date":"2021-08-20","close":34.5957},{"date":"2021-08-23","close":34.7922},{"date":"2021-08-24","close":34.9305},{"date":"2021-08-25","close":35.0032},{"date":"2021-08-26","close":35.0469},{"date":"2021-08-27","close":35.3234},{"date":"2021-08-30","close":35.287},{"date":"2021-08-31","close":35.8765},{"date":"2021-09-01","close":36.415},{"date":"2021-09-02","close":37.15},{"date":"2021-09-03","close":37.3538},{"date":"2021-09-07","close":36.7498},{"date":"2021-09-08","close":37.0554},{"date":"2021-09-09","close":35.8239},{"date":"2021-09-10","close":35.4036},{"date":"2021-09-13","close":35.5879},{"date":"2021-09-14","close":35.5216},{"date":"2021-09-15","close":35.5437},{"date":"2021-09-16","close":35.5732},{"date":"2021-09-17","close":34.939},{"date":"2021-09-20","close":34.6735},{"date":"2021-09-21","close":34.6514},{"date":"2021-09-22","close":35.2413},{"date":"2021-09-23","close":35.2487},{"date":"2021-09-24","close":34.88},{"date":"2021-09-27","close":34.6145},{"date":"2021-09-28","close":34.4671},{"date":"2021-09-29","close":34.8136},{"date":"2021-09-30","close":34.1573},{"date":"2021-10-01","close":34.8947},{"date":"2021-10-04","close":34.9611},{"date":"2021-10-05","close":35.2118},{"date":"2021-10-06","close":35.6248},{"date":"2021-10-07","close":35.5068},{"date":"2021-10-08","close":35.0201},{"date":"2021-10-11","close":35.1307},{"date":"2021-10-12","close":35.4847},{"date":"2021-10-13","close":35.787},{"date":"2021-10-14","close":36.0672},{"date":"2021-10-15","close":36.377},{"date":"2021-10-18","close":35.9714},{"date":"2021-10-19","close":36.0599},{"date":"2021-10-20","close":36.3548},{"date":"2021-10-21","close":36.3696},{"date":"2021-10-22","close":36.3032},{"date":"2021-10-25","close":36.2958},{"date":"2021-10-26","close":36.5171},{"date":"2021-10-27","close":36.2221},{"date":"2021-10-28","close":36.8932},{"date":"2021-10-29","close":35.7575},{"date":"2021-11-01","close":36.8784},{"date":"2021-11-02","close":36.4876},{"date":"2021-11-03","close":36.436},{"date":"2021-11-04","close":35.4773},{"date":"2021-11-05","close":35.964},{"date":"2021-11-08","close":35.8165},{"date":"2021-11-09","close":35.8239},{"date":"2021-11-10","close":35.6248},{"date":"2021-11-11","close":35.7133},{"date":"2021-11-12","close":35.3077},{"date":"2021-11-15","close":35.5216},{"date":"2021-11-16","close":35.1529},{"date":"2021-11-17","close":34.5113},{"date":"2021-11-18","close":34.7841},{"date":"2021-11-19","close":34.2237},{"date":"2021-11-22","close":34.3638},{"date":"2021-11-23","close":34.4007},{"date":"2021-11-24","close":34.4744},{"date":"2021-11-26","close":33.5895},{"date":"2021-11-29","close":33.7591},{"date":"2021-11-30","close":33.2724},{"date":"2021-12-01","close":32.9922},{"date":"2021-12-02","close":34.1795},{"date":"2021-12-03","close":33.7075},{"date":"2021-12-06","close":34.2532},{"date":"2021-12-07","close":34.5482},{"date":"2021-12-08","close":34.997},{"date":"2021-12-09","close":34.795},{"date":"2021-12-10","close":34.6903},{"date":"2021-12-13","close":34.7053},{"date":"2021-12-14","close":34.1816},{"date":"2021-12-15","close":34.0394},{"date":"2021-12-16","close":34.1143},{"date":"2021-12-17","close":34.5108},{"date":"2021-12-20","close":34.017},{"date":"2021-12-21","close":34.5631},{"date":"2021-12-22","close":34.8025},{"date":"2021-12-23","close":34.968},{"date":"2021-12-27","close":35.4718},{"date":"2021-12-28","close":35.4643},{"date":"2021-12-29","close":35.8403},{"date":"2021-12-30","close":36.4795},{"date":"2021-12-31","close":36.5923},{"date":"2022-01-03","close":36.472},{"date":"2022-01-04","close":36.8329},{"date":"2022-01-05","close":35.72},{"date":"2022-01-06","close":35.3364},{"date":"2022-01-07","close":35.0582},{"date":"2022-01-10","close":34.8401},{"date":"2022-01-11","close":34.7875},{"date":"2022-01-12","close":34.3513},{"date":"2022-01-13","close":33.7272},{"date":"2022-01-14","close":33.5692},{"date":"2022-01-18","close":33.2985},{"date":"2022-01-19","close":33.3211},{"date":"2022-01-20","close":32.7044},{"date":"2022-01-21","close":32.3961},{"date":"2022-01-24","close":32.4488},{"date":"2022-01-25","close":32.524},{"date":"2022-01-26","close":32.5541},{"date":"2022-01-27","close":32.1856},{"date":"2022-01-28","close":33.1331},{"date":"2022-01-31","close":33.9753},{"date":"2022-02-01","close":33.8475},{"date":"2022-02-02","close":33.8099},{"date":"2022-02-03","close":33.2083},{"date":"2022-02-04","close":33.0128},{"date":"2022-02-07","close":33.2083},{"date":"2022-02-08","close":33.0504},{"date":"2022-02-09","close":33.8851},{"date":"2022-02-10","close":33.4715},{"date":"2022-02-11","close":33.0353},{"date":"2022-02-14","close":32.6067},{"date":"2022-02-15","close":33.2008},{"date":"2022-02-16","close":33.7422},{"date":"2022-02-17","close":33.3286},{"date":"2022-02-18","close":33.4715},{"date":"2022-02-22","close":33.2083},{"date":"2022-02-23","close":33.0804},{"date":"2022-02-24","close":33.7121},{"date":"2022-02-25","close":33.8099},{"date":"2022-02-28","close":34.1483},{"date":"2022-03-01","close":33.7648},{"date":"2022-03-02","close":34.7499},{"date":"2022-03-03","close":34.7198},{"date":"2022-03-04","close":34.8852},{"date":"2022-03-07","close":33.306},{"date":"2022-03-08","close":33.5016},{"date":"2022-03-09","close":34.1934},{"date":"2022-03-10","close":34.4072},{"date":"2022-03-11","close":33.972},{"date":"2022-03-14","close":33.6589},{"date":"2022-03-15","close":34.0025},{"date":"2022-03-16","close":34.117},{"date":"2022-03-17","close":34.5447},{"date":"2022-03-18","close":34.3767},{"date":"2022-03-21","close":33.6436},{"date":"2022-03-22","close":34.3843},{"date":"2022-03-23","close":33.8345},{"date":"2022-03-24","close":33.9491},{"date":"2022-03-25","close":34.4148},{"date":"2022-03-28","close":34.5523},{"date":"2022-03-29","close":35.8886},{"date":"2022-03-30","close":36.1406},{"date":"2022-03-31","close":35.8351},{"date":"2022-04-01","close":35.9802},{"date":"2022-04-04","close":35.8886},{"date":"2022-04-05","close":35.5068},{"date":"2022-04-06","close":35.4839},{"date":"2022-04-07","close":35.2013},{"date":"2022-04-08","close":35.3693},{"date":"2022-04-11","close":35.3311},{"date":"2022-04-12","close":35.2853},{"date":"2022-04-13","close":35.5602},{"date":"2022-04-14","close":35.6748},{"date":"2022-04-18","close":35.3464},{"date":"2022-04-19","close":35.7511},{"date":"2022-04-20","close":36.5605},{"date":"2022-04-21","close":36.2627},{"date":"2022-04-22","close":35.6137},{"date":"2022-04-25","close":35.5068},{"date":"2022-04-26","close":34.7737},{"date":"2022-04-27","close":34.369},{"date":"2022-04-28","close":35.2853},{"date":"2022-04-29","close":33.888},{"date":"2022-05-02","close":33.2695},{"date":"2022-05-03","close":34.1934},{"date":"2022-05-04","close":34.9188},{"date":"2022-05-05","close":34.6057},{"date":"2022-05-06","close":33.9032},{"date":"2022-05-09","close":32.4753},{"date":"2022-05-10","close":32.4677},{"date":"2022-05-11","close":32.4753},{"date":"2022-05-12","close":33.0098},{"date":"2022-05-13","close":34.224},{"date":"2022-05-16","close":34.4836},{"date":"2022-05-17","close":34.621},{"date":"2022-05-18","close":33.972},{"date":"2022-05-19","close":33.7276},{"date":"2022-05-20","close":33.9491},{"date":"2022-05-23","close":34.0941},{"date":"2022-05-24","close":34.2469},{"date":"2022-05-25","close":34.8195},{"date":"2022-05-26","close":35.5297},{"date":"2022-05-27","close":36.3773},{"date":"2022-05-31","close":35.7511},{"date":"2022-06-01","close":35.8046},{"date":"2022-06-02","close":36.362},{"date":"2022-06-03","close":35.9726},{"date":"2022-06-06","close":36.7209},{"date":"2022-06-07","close":36.9881},{"date":"2022-06-08","close":36.4765},{"date":"2022-06-09","close":36.1084},{"date":"2022-06-10","close":35.6666},{"date":"2022-06-13","close":33.6593},{"date":"2022-06-14","close":33.5353},{"date":"2022-06-15","close":34.7444},{"date":"2022-06-16","close":33.7911},{"date":"2022-06-17","close":34.2018},{"date":"2022-06-21","close":35.1009},{"date":"2022-06-22","close":35.0311},{"date":"2022-06-23","close":35.3334},{"date":"2022-06-24","close":36.4184},{"date":"2022-06-27","close":36.2091},{"date":"2022-06-28","close":36.1782},{"date":"2022-06-29","close":35.7441},{"date":"2022-06-30","close":35.5426},{"date":"2022-07-01","close":36.2866},{"date":"2022-07-05","close":36.0154},{"date":"2022-07-06","close":36.1394},{"date":"2022-07-07","close":36.6742},{"date":"2022-07-08","close":36.5812},{"date":"2022-07-11","close":37.0074},{"date":"2022-07-12","close":37.0927},{"date":"2022-07-13","close":37.1159},{"date":"2022-07-14","close":37.2477},{"date":"2022-07-15","close":38.6195},{"date":"2022-07-18","close":38.3172},{"date":"2022-07-19","close":39.3635},{"date":"2022-07-20","close":39.0767},{"date":"2022-07-21","close":39.0845},{"date":"2022-07-22","close":39.3712},{"date":"2022-07-25","close":39.6735},{"date":"2022-07-26","close":39.658},{"date":"2022-07-27","close":40.154},{"date":"2022-07-28","close":40.805},{"date":"2022-07-29","close":40.2935},{"date":"2022-08-01","close":39.9758},{"date":"2022-08-02","close":39.9835},{"date":"2022-08-03","close":39.472},{"date":"2022-08-04","close":39.1232},{"date":"2022-08-05","close":39.2782},{"date":"2022-08-08","close":39.6813},{"date":"2022-08-09","close":39.3635},{"date":"2022-08-10","close":40.0843},{"date":"2022-08-11","close":39.906},{"date":"2022-08-12","close":40.34},{"date":"2022-08-15","close":40.6655},{"date":"2022-08-16","close":40.7663},{"date":"2022-08-17","close":40.3323},{"date":"2022-08-18","close":40.8283},{"date":"2022-08-19","close":40.5028},{"date":"2022-08-22","close":39.5495},{"date":"2022-08-23","close":39.5495},{"date":"2022-08-24","close":39.534},{"date":"2022-08-25","close":39.9525},{"date":"2022-08-26","close":38.9992},{"date":"2022-08-29","close":38.8907},{"date":"2022-08-30","close":37.8444},{"date":"2022-08-31","close":37.4104},{"date":"2022-09-01","close":37.3872},{"date":"2022-09-02","close":37.3019},{"date":"2022-09-06","close":37.8212},{"date":"2022-09-07","close":38.4257},{"date":"2022-09-08","close":38.294},{"date":"2022-09-09","close":38.7357},{"date":"2022-09-12","close":38.914},{"date":"2022-09-13","close":37.8522},{"date":"2022-09-14","close":37.6894},{"date":"2022-09-15","close":37.5125},{"date":"2022-09-16","close":38.2911},{"date":"2022-09-19","close":38.6214},{"date":"2022-09-20","close":37.6069},{"date":"2022-09-21","close":36.8283},{"date":"2022-09-22","close":36.616},{"date":"2022-09-23","close":35.9318},{"date":"2022-09-26","close":35.4206},{"date":"2022-09-27","close":35.342},{"date":"2022-09-28","close":35.8531},{"date":"2022-09-29","close":34.2646},{"date":"2022-09-30","close":34.7915},{"date":"2022-10-03","close":35.7666},{"date":"2022-10-04","close":37.0878},{"date":"2022-10-05","close":37.2294},{"date":"2022-10-06","close":36.5373},{"date":"2022-10-07","close":36.4508},{"date":"2022-10-10","close":36.1834},{"date":"2022-10-11","close":36.7261},{"date":"2022-10-12","close":36.6553},{"date":"2022-10-13","close":37.1507},{"date":"2022-10-14","close":35.9475},{"date":"2022-10-17","close":36.6632},{"date":"2022-10-18","close":37.2372},{"date":"2022-10-19","close":35.8138},{"date":"2022-10-20","close":35.9947},{"date":"2022-10-21","close":36.498},{"date":"2022-10-24","close":36.1363},{"date":"2022-10-25","close":37.4732},{"date":"2022-10-26","close":37.4496},{"date":"2022-10-27","close":37.6462},{"date":"2022-10-28","close":39.282},{"date":"2022-10-31","close":39.4156},{"date":"2022-11-01","close":40.1942},{"date":"2022-11-02","close":39.4235},{"date":"2022-11-03","close":39.1797},{"date":"2022-11-04","close":39.3134},{"date":"2022-11-07","close":39.6752},{"date":"2022-11-08","close":39.2977},{"date":"2022-11-09","close":39.3606},{"date":"2022-11-10","close":40.3908},{"date":"2022-11-11","close":39.7145},{"date":"2022-11-14","close":39.0854},{"date":"2022-11-15","close":38.7865},{"date":"2022-11-16","close":38.9123},{"date":"2022-11-17","close":38.8809},{"date":"2022-11-18","close":39.4314},{"date":"2022-11-21","close":39.7145},{"date":"2022-11-22","close":40.2335},{"date":"2022-11-23","close":40.265},{"date":"2022-11-25","close":40.32},{"date":"2022-11-28","close":40.0841},{"date":"2022-11-29","close":40.556},{"date":"2022-11-30","close":41.3738},{"date":"2022-12-01","close":41.4682},{"date":"2022-12-02","close":41.7592},{"date":"2022-12-05","close":41.1772},{"date":"2022-12-06","close":41.2087},{"date":"2022-12-07","close":40.8548},{"date":"2022-12-08","close":41.4089},{"date":"2022-12-09","close":41.5364},{"date":"2022-12-12","close":41.2654},{"date":"2022-12-13","close":41.9989},{"date":"2022-12-14","close":41.9112},{"date":"2022-12-15","close":42.2699},{"date":"2022-12-16","close":41.7118},{"date":"2022-12-19","close":41.2335},{"date":"2022-12-20","close":41.5125},{"date":"2022-12-21","close":41.6241},{"date":"2022-12-22","close":41.369},{"date":"2022-12-23","close":41.8235},{"date":"2022-12-27","close":41.6481},{"date":"2022-12-28","close":41.2415},{"date":"2022-12-29","close":41.4806},{"date":"2022-12-30","close":41.5285},{"date":"2023-01-03","close":40.811},{"date":"2023-01-04","close":40.6116},{"date":"2023-01-05","close":39.7187},{"date":"2023-01-06","close":40.3087},{"date":"2023-01-09","close":40.5319},{"date":"2023-01-10","close":40.7711},{"date":"2023-01-11","close":42.238},{"date":"2023-01-12","close":42.9157},{"date":"2023-01-13","close":42.3178},{"date":"2023-01-17","close":42.3895},{"date":"2023-01-18","close":41.3052},{"date":"2023-01-19","close":41.3531},{"date":"2023-01-20","close":41.6162},{"date":"2023-01-23","close":41.2813},{"date":"2023-01-24","close":41.5843},{"date":"2023-01-25","close":41.7995},{"date":"2023-01-26","close":42.1663},{"date":"2023-01-27","close":42.2141},{"date":"2023-01-30","close":41.951},{"date":"2023-01-31","close":42.7004},{"date":"2023-02-01","close":42.812},{"date":"2023-02-02","close":42.8678},{"date":"2023-02-03","close":42.9077},{"date":"2023-02-06","close":42.9715},{"date":"2023-02-07","close":42.7881},{"date":"2023-02-08","close":42.5011},{"date":"2023-02-09","close":42.4613},{"date":"2023-02-10","close":42.7961},{"date":"2023-02-13","close":42.8439},{"date":"2023-02-14","close":42.4054},{"date":"2023-02-15","close":42.4533},{"date":"2023-02-16","close":42.1344},{"date":"2023-02-17","close":41.9989},{"date":"2023-02-21","close":41.8713},{"date":"2023-02-22","close":42.1025},{"date":"2023-02-23","close":41.8554},{"date":"2023-02-24","close":42.0706},{"date":"2023-02-27","close":42.8599},{"date":"2023-02-28","close":42.9555},{"date":"2023-03-01","close":42.9795},{"date":"2023-03-02","close":43.5614},{"date":"2023-03-03","close":43.7847},{"date":"2023-03-06","close":43.4977},{"date":"2023-03-07","close":43.099},{"date":"2023-03-08","close":43.3223},{"date":"2023-03-09","close":41.9586},{"date":"2023-03-10","close":40.9926},{"date":"2023-03-13","close":40.9358},{"date":"2023-03-14","close":41.2199},{"date":"2023-03-15","close":40.7815},{"date":"2023-03-16","close":40.7653},{"date":"2023-03-17","close":40.4244},{"date":"2023-03-20","close":40.879},{"date":"2023-03-21","close":41.0413},{"date":"2023-03-22","close":39.5964},{"date":"2023-03-23","close":39.3935},{"date":"2023-03-24","close":40.1971},{"date":"2023-03-27","close":40.2458},{"date":"2023-03-28","close":40.603},{"date":"2023-03-29","close":41.0332},{"date":"2023-03-30","close":41.3254},{"date":"2023-03-31","close":42.2589},{"date":"2023-04-03","close":41.8206},{"date":"2023-04-04","close":41.6745},{"date":"2023-04-05","close":41.4634},{"date":"2023-04-06","close":41.6501},{"date":"2023-04-10","close":41.8368},{"date":"2023-04-11","close":41.5933},{"date":"2023-04-12","close":41.4796},{"date":"2023-04-13","close":41.7637},{"date":"2023-04-14","close":41.2767},{"date":"2023-04-17","close":41.9342},{"date":"2023-04-18","close":41.9017},{"date":"2023-04-19","close":41.8774},{"date":"2023-04-20","close":42.3644},{"date":"2023-04-21","close":42.0884},{"date":"2023-04-24","close":41.8612},{"date":"2023-04-25","close":41.5446},{"date":"2023-04-26","close":41.2523},{"date":"2023-04-27","close":41.7719},{"date":"2023-04-28","close":42.2102},{"date":"2023-05-01","close":42.2346},{"date":"2023-05-02","close":41.2199},{"date":"2023-05-03","close":40.9033},{"date":"2023-05-04","close":41.0332},{"date":"2023-05-05","close":41.439},{"date":"2023-05-08","close":41.6907},{"date":"2023-05-09","close":41.3498},{"date":"2023-05-10","close":41.228},{"date":"2023-05-11","close":40.189},{"date":"2023-05-12","close":39.8562},{"date":"2023-05-15","close":39.5315},{"date":"2023-05-16","close":39.1581},{"date":"2023-05-17","close":39.8399},{"date":"2023-05-18","close":39.6127},{"date":"2023-05-19","close":39.4665},{"date":"2023-05-22","close":39.3286},{"date":"2023-05-23","close":38.8496},{"date":"2023-05-24","close":38.2895},{"date":"2023-05-25","close":38.0135},{"date":"2023-05-26","close":38.2165},{"date":"2023-05-30","close":38.5818},{"date":"2023-05-31","close":39.0769},{"date":"2023-06-01","close":39.4747},{"date":"2023-06-02","close":40.7897},{"date":"2023-06-05","close":40.2702},{"date":"2023-06-06","close":40.262},{"date":"2023-06-07","close":40.814},{"date":"2023-06-08","close":40.6923},{"date":"2023-06-09","close":40.4163},{"date":"2023-06-12","close":40.1484},{"date":"2023-06-13","close":40.2296},{"date":"2023-06-14","close":40.6923},{"date":"2023-06-15","close":41.137},{"date":"2023-06-16","close":41.0382},{"date":"2023-06-20","close":40.3958},{"date":"2023-06-21","close":40.1158},{"date":"2023-06-22","close":39.671},{"date":"2023-06-23","close":38.8887},{"date":"2023-06-26","close":39.4487},{"date":"2023-06-27","close":39.2922},{"date":"2023-06-28","close":39.2016},{"date":"2023-06-29","close":39.9922},{"date":"2023-06-30","close":39.9099},{"date":"2023-07-03","close":40.3381},{"date":"2023-07-05","close":39.6546},{"date":"2023-07-06","close":38.9957},{"date":"2023-07-07","close":39.4899},{"date":"2023-07-10","close":39.8193},{"date":"2023-07-11","close":40.0499},{"date":"2023-07-12","close":39.951},{"date":"2023-07-13","close":39.8522},{"date":"2023-07-14","close":40.0005},{"date":"2023-07-17","close":39.7863},{"date":"2023-07-18","close":39.7205},{"date":"2023-07-19","close":40.2722},{"date":"2023-07-20","close":40.6758},{"date":"2023-07-21","close":40.9558},{"date":"2023-07-24","close":40.7334},{"date":"2023-07-25","close":40.4287},{"date":"2023-07-26","close":40.5275},{"date":"2023-07-27","close":39.4899},{"date":"2023-07-28","close":39.0863},{"date":"2023-07-31","close":39.0863},{"date":"2023-08-01","close":39.5804},{"date":"2023-08-02","close":39.3169},{"date":"2023-08-03","close":39.2593},{"date":"2023-08-04","close":39.2181},{"date":"2023-08-07","close":39.9758},{"date":"2023-08-08","close":39.6134},{"date":"2023-08-09","close":39.7863},{"date":"2023-08-10","close":39.4816},{"date":"2023-08-11","close":39.3581},{"date":"2023-08-14","close":39.0122},{"date":"2023-08-15","close":38.4439},{"date":"2023-08-16","close":38.0404},{"date":"2023-08-17","close":37.538},{"date":"2023-08-18","close":37.8345},{"date":"2023-08-21","close":37.6615},{"date":"2023-08-22","close":37.9333},{"date":"2023-08-23","close":38.131},{"date":"2023-08-24","close":37.7357},{"date":"2023-08-25","close":37.7439},{"date":"2023-08-28","close":37.9251},{"date":"2023-08-29","close":38.2298},{"date":"2023-08-30","close":39.0534},{"date":"2023-08-31","close":39.0369},{"date":"2023-09-01","close":39.0534},{"date":"2023-09-05","close":39.5146},{"date":"2023-09-06","close":39.8028},{"date":"2023-09-07","close":40.0169},{"date":"2023-09-08","close":40.3875},{"date":"2023-09-11","close":40.124},{"date":"2023-09-12","close":40.3052},{"date":"2023-09-13","close":40.0828},{"date":"2023-09-14","close":40.551},{"date":"2023-09-15","close":40.3671},{"date":"2023-09-18","close":39.9072},{"date":"2023-09-19","close":40.2166},{"date":"2023-09-20","close":40.5427},{"date":"2023-09-21","close":39.4056},{"date":"2023-09-22","close":38.9708},{"date":"2023-09-25","close":38.8621},{"date":"2023-09-26","close":37.8421},{"date":"2023-09-27","close":37.5327},{"date":"2023-09-28","close":38.5444},{"date":"2023-09-29","close":38.0845},{"date":"2023-10-02","close":37.5494},{"date":"2023-10-03","close":37.006},{"date":"2023-10-04","close":37.6498},{"date":"2023-10-05","close":37.9591},{"date":"2023-10-06","close":38.0594},{"date":"2023-10-09","close":38.9875},{"date":"2023-10-10","close":38.8621},{"date":"2023-10-11","close":39.4725},{"date":"2023-10-12","close":38.5946},{"date":"2023-10-13","close":38.6113},{"date":"2023-10-16","close":39.3052},{"date":"2023-10-17","close":39.4557},{"date":"2023-10-18","close":38.7785},{"date":"2023-10-19","close":38.1681},{"date":"2023-10-20","close":37.6916},{"date":"2023-10-23","close":37.4909},{"date":"2023-10-24","close":38.4023},{"date":"2023-10-25","close":37.7166},{"date":"2023-10-26","close":37.7919},{"date":"2023-10-27","close":37.2819},{"date":"2023-10-30","close":36.9307},{"date":"2023-10-31","close":37.9508},{"date":"2023-11-01","close":37.7083},{"date":"2023-11-02","close":38.419},{"date":"2023-11-03","close":38.6698},{"date":"2023-11-06","close":38.327},{"date":"2023-11-07","close":38.0009},{"date":"2023-11-08","close":37.8337},{"date":"2023-11-09","close":37.6163},{"date":"2023-11-10","close":37.8337},{"date":"2023-11-13","close":37.6665},{"date":"2023-11-14","close":38.5444},{"date":"2023-11-15","close":38.2601},{"date":"2023-11-16","close":38.0427},{"date":"2023-11-17","close":37.9675},{"date":"2023-11-20","close":37.8086},{"date":"2023-11-21","close":37.4073},{"date":"2023-11-22","close":37.4575},{"date":"2023-11-24","close":37.4909},{"date":"2023-11-27","close":37.4491},{"date":"2023-11-28","close":37.9173},{"date":"2023-11-29","close":38.3604},{"date":"2023-11-30","close":39.0711},{"date":"2023-12-01","close":39.8654},{"date":"2023-12-04","close":39.9574},{"date":"2023-12-05","close":39.6397},{"date":"2023-12-06","close":39.4641},{"date":"2023-12-07","close":39.3707},{"date":"2023-12-08","close":39.1329},{"date":"2023-12-11","close":38.9461},{"date":"2023-12-12","close":39.4131},{"date":"2023-12-13","close":40.2964},{"date":"2023-12-14","close":40.6361},{"date":"2023-12-15","close":40.5426},{"date":"2023-12-18","close":40.7295},{"date":"2023-12-19","close":41.1116},{"date":"2023-12-20","close":40.9418},{"date":"2023-12-21","close":41.1286},{"date":"2023-12-22","close":41.3324},{"date":"2023-12-26","close":41.791},{"date":"2023-12-27","close":41.808},{"date":"2023-12-28","close":42.1817},{"date":"2023-12-29","close":41.9099},{"date":"2024-01-02","close":42.36},{"date":"2024-01-03","close":41.6891},{"date":"2024-01-04","close":41.1965},{"date":"2024-01-05","close":40.9078},{"date":"2024-01-08","close":41.205},{"date":"2024-01-09","close":40.5002},{"date":"2024-01-10","close":40.1435},{"date":"2024-01-11","close":39.8208},{"date":"2024-01-12","close":39.8548},{"date":"2024-01-16","close":39.9142},{"date":"2024-01-17","close":39.5236},{"date":"2024-01-18","close":39.3452},{"date":"2024-01-19","close":39.4981},{"date":"2024-01-22","close":39.2858},{"date":"2024-01-23","close":39.532},{"date":"2024-01-24","close":38.98},{"date":"2024-01-25","close":39.1074},{"date":"2024-01-26","close":39.065},{"date":"2024-01-29","close":39.0989},{"date":"2024-01-30","close":38.9291},{"date":"2024-01-31","close":38.7677},{"date":"2024-02-01","close":39.4386},{"date":"2024-02-02","close":38.6488},{"date":"2024-02-05","close":37.944},{"date":"2024-02-06","close":38.3941},{"date":"2024-02-07","close":38.4705},{"date":"2024-02-08","close":38.5469},{"date":"2024-02-09","close":38.8272},{"date":"2024-02-12","close":38.7083},{"date":"2024-02-13","close":38.1138},{"date":"2024-02-14","close":38.3091},{"date":"2024-02-15","close":38.5639},{"date":"2024-02-16","close":38.3771},{"date":"2024-02-20","close":38.2922},{"date":"2024-02-21","close":38.5979},{"date":"2024-02-22","close":38.5894},{"date":"2024-02-23","close":38.5894},{"date":"2024-02-26","close":37.7571},{"date":"2024-02-27","close":37.8336},{"date":"2024-02-28","close":38.6573},{"date":"2024-02-29","close":38.6234},{"date":"2024-03-01","close":38.5554},{"date":"2024-03-04","close":39.3452},{"date":"2024-03-05","close":38.6064},{"date":"2024-03-06","close":38.6234},{"date":"2024-03-07","close":38.7083},{"date":"2024-03-08","close":39.2093},{"date":"2024-03-11","close":39.3367},{"date":"2024-03-12","close":39.6085},{"date":"2024-03-13","close":39.4641},{"date":"2024-03-14","close":39.0756},{"date":"2024-03-15","close":38.972},{"date":"2024-03-18","close":38.9116},{"date":"2024-03-19","close":39.2137},{"date":"2024-03-20","close":39.3173},{"date":"2024-03-21","close":39.4555},{"date":"2024-03-22","close":38.9375},{"date":"2024-03-25","close":38.877},{"date":"2024-03-26","close":39.0238},{"date":"2024-03-27","close":39.5159},{"date":"2024-03-28","close":39.7749},{"date":"2024-04-01","close":39.3001},{"date":"2024-04-02","close":39.0842},{"date":"2024-04-03","close":39.0238},{"date":"2024-04-04","close":38.9547},{"date":"2024-04-05","close":38.9893},{"date":"2024-04-08","close":39.2396},{"date":"2024-04-09","close":39.7058},{"date":"2024-04-10","close":37.3748},{"date":"2024-04-11","close":37.3057},{"date":"2024-04-12","close":37.1071},{"date":"2024-04-15","close":36.9604},{"date":"2024-04-16","close":36.3474},{"date":"2024-04-17","close":36.2869},{"date":"2024-04-18","close":36.5632},{"date":"2024-04-19","close":36.9517},{"date":"2024-04-22","close":37.1071},{"date":"2024-04-23","close":37.5906},{"date":"2024-04-24","close":37.5129},{"date":"2024-04-25","close":37.4957},{"date":"2024-04-26","close":36.6582},{"date":"2024-04-29","close":37.2971},{"date":"2024-04-30","close":36.8913},{"date":"2024-05-01","close":37.2366},{"date":"2024-05-02","close":37.5561},{"date":"2024-05-03","close":37.2971},{"date":"2024-05-06","close":37.6856},{"date":"2024-05-07","close":38.1604},{"date":"2024-05-08","close":38.005},{"date":"2024-05-09","close":38.1691},{"date":"2024-05-10","close":38.2209},{"date":"2024-05-13","close":38.4367},{"date":"2024-05-14","close":38.7475},{"date":"2024-05-15","close":39.6368},{"date":"2024-05-16","close":39.4382},{"date":"2024-05-17","close":39.749},{"date":"2024-05-20","close":40.1289},{"date":"2024-05-21","close":39.9994},{"date":"2024-05-22","close":39.4296},{"date":"2024-05-23","close":38.4194},{"date":"2024-05-24","close":38.5489},{"date":"2024-05-28","close":38.0827},{"date":"2024-05-29","close":37.6165},{"date":"2024-05-30","close":38.2295},{"date":"2024-05-31","close":38.7648},{"date":"2024-06-03","close":38.8511},{"date":"2024-06-04","close":39.0238},{"date":"2024-06-05","close":38.4712},{"date":"2024-06-06","close":38.713},{"date":"2024-06-07","close":38.3705},{"date":"2024-06-10","close":38.1685},{"date":"2024-06-11","close":38.1421},{"date":"2024-06-12","close":38.4319},{"date":"2024-06-13","close":38.3178},{"date":"2024-06-14","close":38.1246},{"date":"2024-06-17","close":38.3441},{"date":"2024-06-18","close":38.7657},{"date":"2024-06-20","close":38.59},{"date":"2024-06-21","close":38.9677},{"date":"2024-06-24","close":39.0643},{"date":"2024-06-25","close":38.5285},{"date":"2024-06-26","close":38.6691},{"date":"2024-06-27","close":39.2487},{"date":"2024-06-28","close":39.7054},{"date":"2024-07-01","close":38.7657},{"date":"2024-07-02","close":38.5549},{"date":"2024-07-03","close":38.7305},{"date":"2024-07-05","close":39.1785},{"date":"2024-07-08","close":39.5473},{"date":"2024-07-09","close":39.3453},{"date":"2024-07-10","close":39.6439},{"date":"2024-07-11","close":41.1018},{"date":"2024-07-12","close":42.2787},{"date":"2024-07-15","close":43.2272},{"date":"2024-07-16","close":43.2184},{"date":"2024-07-17","close":43.2272},{"date":"2024-07-18","close":42.4192},{"date":"2024-07-19","close":42.1908},{"date":"2024-07-22","close":42.5333},{"date":"2024-07-23","close":42.9373},{"date":"2024-07-24","close":42.6475},{"date":"2024-07-25","close":43.0164},{"date":"2024-07-26","close":43.4291},{"date":"2024-07-29","close":43.8331},{"date":"2024-07-30","close":44.1317},{"date":"2024-07-31","close":44.0878},{"date":"2024-08-01","close":43.1393},{"date":"2024-08-02","close":43.4643},{"date":"2024-08-05","close":42.2874},{"date":"2024-08-06","close":43.2623},{"date":"2024-08-07","close":43.1481},{"date":"2024-08-08","close":43.3238},{"date":"2024-08-09","close":43.3326},{"date":"2024-08-12","close":43.1569},{"date":"2024-08-13","close":43.1218},{"date":"2024-08-14","close":43.5433},{"date":"2024-08-15","close":43.2623},{"date":"2024-08-16","close":43.1569},{"date":"2024-08-19","close":43.7453},{"date":"2024-08-20","close":43.6136},{"date":"2024-08-21","close":43.921},{"date":"2024-08-22","close":43.6838},{"date":"2024-08-23","close":44.5621},{"date":"2024-08-26","close":44.8168},{"date":"2024-08-27","close":44.8168},{"date":"2024-08-28","close":44.8607},{"date":"2024-08-29","close":45.0363},{"date":"2024-08-30","close":45.6862},{"date":"2024-09-03","close":45.3174},{"date":"2024-09-04","close":45.6423},{"date":"2024-09-05","close":45.2295},{"date":"2024-09-06","close":45.2471},{"date":"2024-09-09","close":45.7653},{"date":"2024-09-10","close":45.9673},{"date":"2024-09-11","close":45.8707},{"date":"2024-09-12","close":45.7653},{"date":"2024-09-13","close":46.0059},{"date":"2024-09-16","close":46.0327},{"date":"2024-09-17","close":45.7564},{"date":"2024-09-18","close":45.6316},{"date":"2024-09-19","close":45.3197},{"date":"2024-09-20","close":45.3642},{"date":"2024-09-23","close":45.587},{"date":"2024-09-24","close":45.391},{"date":"2024-09-25","close":45.0434},{"date":"2024-09-26","close":45.382},{"date":"2024-09-27","close":45.2305},{"date":"2024-09-30","close":45.8544},{"date":"2024-10-01","close":45.5781},{"date":"2024-10-02","close":45.587},{"date":"2024-10-03","close":45.5603},{"date":"2024-10-04","close":45.4533},{"date":"2024-10-07","close":45.4533},{"date":"2024-10-08","close":45.4623},{"date":"2024-10-09","close":45.4801},{"date":"2024-10-10","close":44.9453},{"date":"2024-10-11","close":45.2573},{"date":"2024-10-14","close":45.4712},{"date":"2024-10-15","close":45.489},{"date":"2024-10-16","close":45.7296},{"date":"2024-10-17","close":45.4266},{"date":"2024-10-18","close":45.8811},{"date":"2024-10-21","close":45.2127},{"date":"2024-10-22","close":45.284},{"date":"2024-10-23","close":45.382},{"date":"2024-10-24","close":45.3107},{"date":"2024-10-25","close":44.3571},{"date":"2024-10-28","close":44.9988},{"date":"2024-10-29","close":45.3375},{"date":"2024-10-30","close":45.2573},{"date":"2024-10-31","close":44.7314},{"date":"2024-11-01","close":44.4017},{"date":"2024-11-04","close":45.0879},{"date":"2024-11-05","close":45.2573},{"date":"2024-11-06","close":43.7065},{"date":"2024-11-07","close":44.0184},{"date":"2024-11-08","close":44.3571},{"date":"2024-11-11","close":43.8758},{"date":"2024-11-12","close":43.8135},{"date":"2024-11-13","close":43.7511},{"date":"2024-11-14","close":43.4213},{"date":"2024-11-15","close":43.8402},{"date":"2024-11-18","close":44.0541},{"date":"2024-11-19","close":44.7849},{"date":"2024-11-20","close":45.0434},{"date":"2024-11-21","close":45.1414},{"date":"2024-11-22","close":45.382},{"date":"2024-11-25","close":45.7029},{"date":"2024-11-26","close":45.6049},{"date":"2024-11-27","close":46.0416},{"date":"2024-11-29","close":45.997},{"date":"2024-12-02","close":45.7653},{"date":"2024-12-03","close":45.5336},{"date":"2024-12-04","close":45.8098},{"date":"2024-12-05","close":45.9168},{"date":"2024-12-06","close":45.6183},{"date":"2024-12-09","close":45.3107},{"date":"2024-12-10","close":44.9941},{"date":"2024-12-11","close":44.8765},{"date":"2024-12-12","close":44.8675},{"date":"2024-12-13","close":45.3107},{"date":"2024-12-16","close":45.0393},{"date":"2024-12-17","close":44.3157},{"date":"2024-12-18","close":42.606},{"date":"2024-12-19","close":42.0271},{"date":"2024-12-20","close":42.5879},{"date":"2024-12-23","close":43.0583},{"date":"2024-12-24","close":43.4473},{"date":"2024-12-26","close":43.4563},{"date":"2024-12-27","close":43.2844},{"date":"2024-12-30","close":43.1759},{"date":"2024-12-31","close":43.5649},{"date":"2025-01-02","close":43.2121},{"date":"2025-01-03","close":43.2935},{"date":"2025-01-06","close":43.0854},{"date":"2025-01-07","close":42.606},{"date":"2025-01-08","close":42.1356},{"date":"2025-01-10","close":41.2672},{"date":"2025-01-13","close":41.9909},{"date":"2025-01-14","close":42.4341},{"date":"2025-01-15","close":42.3708},{"date":"2025-01-16","close":43.4111},{"date":"2025-01-17","close":43.4654},{"date":"2025-01-21","close":44.4604},{"date":"2025-01-22","close":43.5377},{"date":"2025-01-23","close":43.2211},{"date":"2025-01-24","close":43.5196},{"date":"2025-01-27","close":44.8856},{"date":"2025-01-28","close":44.2433},{"date":"2025-01-29","close":43.4563},{"date":"2025-01-30","close":43.8091},{"date":"2025-01-31","close":43.7729},{"date":"2025-02-03","close":43.8001},{"date":"2025-02-04","close":43.9267},{"date":"2025-02-05","close":44.3971},{"date":"2025-02-06","close":44.6323},{"date":"2025-02-07","close":44.3971},{"date":"2025-02-10","close":44.3971},{"date":"2025-02-11","close":44.1076},{"date":"2025-02-12","close":43.8227},{"date":"2025-02-13","close":44.5961},{"date":"2025-02-14","close":43.9719},{"date":"2025-02-18","close":44.3609},{"date":"2025-02-19","close":44.3157},{"date":"2025-02-20","close":44.6775},{"date":"2025-02-21","close":44.4333},{"date":"2025-02-24","close":44.189},{"date":"2025-02-25","close":44.768},{"date":"2025-02-26","close":45.0484},{"date":"2025-02-27","close":45.1569},{"date":"2025-02-28","close":45.365},{"date":"2025-03-03","close":45.1027},{"date":"2025-03-04","close":45.0393},{"date":"2025-03-05","close":45.5911},{"date":"2025-03-06","close":45.2564},{"date":"2025-03-07","close":45.7811},{"date":"2025-03-10","close":45.8082},{"date":"2025-03-11","close":45.8354},{"date":"2025-03-12","close":45.0032},{"date":"2025-03-13","close":44.6956},{"date":"2025-03-14","close":45.7338},{"date":"2025-03-17","close":46.4412},{"date":"2025-03-18","close":46.4595},{"date":"2025-03-19","close":46.7352},{"date":"2025-03-20","close":46.8454},{"date":"2025-03-21","close":46.1196},{"date":"2025-03-24","close":46.9648},{"date":"2025-03-25","close":46.5973},{"date":"2025-03-26","close":46.8362},{"date":"2025-03-27","close":46.386},{"date":"2025-03-28","close":46.3034},{"date":"2025-03-31","close":46.7627},{"date":"2025-04-01","close":46.6525},{"date":"2025-04-02","close":46.4504},{"date":"2025-04-03","close":45.403},{"date":"2025-04-04","close":43.9974},{"date":"2025-04-07","close":42.7112},{"date":"2025-04-08","close":42.1875},{"date":"2025-04-09","close":43.9239},{"date":"2025-04-10","close":43.0787},{"date":"2025-04-11","close":43.8044},{"date":"2025-04-14","close":44.4935},{"date":"2025-04-15","close":44.8426},{"date":"2025-04-16","close":45.0723},{"date":"2025-04-17","close":45.4949},{"date":"2025-04-21","close":44.8334},{"date":"2025-04-22","close":45.2836},{"date":"2025-04-23","close":45.5316},{"date":"2025-04-24","close":45.0447},{"date":"2025-04-25","close":43.8596},{"date":"2025-04-28","close":43.8779},{"date":"2025-04-29","close":44.3281},{"date":"2025-04-30","close":43.9698},{"date":"2025-05-01","close":43.3543},{"date":"2025-05-02","close":43.3635},{"date":"2025-05-05","close":42.5642},{"date":"2025-05-06","close":42.7387},{"date":"2025-05-07","close":42.803},{"date":"2025-05-08","close":42.6469},{"date":"2025-05-09","close":43.0787},{"date":"2025-05-12","close":42.7204},{"date":"2025-05-13","close":42.2426},{"date":"2025-05-14","close":42.2334},{"date":"2025-05-15","close":43.0787},{"date":"2025-05-16","close":43.7401},{"date":"2025-05-19","close":43.6483},{"date":"2025-05-20","close":43.4553},{"date":"2025-05-21","close":42.6101},{"date":"2025-05-22","close":42.2886},{"date":"2025-05-23","close":42.4723},{"date":"2025-05-27","close":42.6652},{"date":"2025-05-28","close":42.5182},{"date":"2025-05-29","close":42.4447},{"date":"2025-05-30","close":42.9041},{"date":"2025-06-02","close":42.7387},{"date":"2025-06-03","close":42.555},{"date":"2025-06-04","close":42.3437},{"date":"2025-06-05","close":42.3437},{"date":"2025-06-06","close":42.6652},{"date":"2025-06-09","close":43.0327},{"date":"2025-06-10","close":43.8688},{"date":"2025-06-11","close":43.7585},{"date":"2025-06-12","close":43.5564},{"date":"2025-06-13","close":43.1547},{"date":"2025-06-16","close":42.8979},{"date":"2025-06-17","close":43.0613},{"date":"2025-06-18","close":43.3322},{"date":"2025-06-20","close":43.6031},{"date":"2025-06-23","close":44.0982},{"date":"2025-06-24","close":44.2103},{"date":"2025-06-25","close":43.3322},{"date":"2025-06-26","close":43.3883},{"date":"2025-06-27","close":43.3229},{"date":"2025-06-30","close":43.6031},{"date":"2025-07-01","close":44.3037},{"date":"2025-07-02","close":45.0416},{"date":"2025-07-03","close":45.0322},{"date":"2025-07-07","close":44.4531},{"date":"2025-07-08","close":44.341},{"date":"2025-07-09","close":44.3223},{"date":"2025-07-10","close":45.0416},{"date":"2025-07-11","close":44.6493},{"date":"2025-07-14","close":44.9015},{"date":"2025-07-15","close":44.1916},{"date":"2025-07-16","close":44.4625},{"date":"2025-07-17","close":44.3223},{"date":"2025-07-18","close":44.5559},{"date":"2025-07-21","close":43.5564},{"date":"2025-07-22","close":44.2663},{"date":"2025-07-23","close":44.0234},{"date":"2025-07-24","close":44.0421},{"date":"2025-07-25","close":43.6031},{"date":"2025-07-28","close":42.7064},{"date":"2025-07-29","close":43.2215},{"date":"2025-07-30","close":42.7263},{"date":"2025-07-31","close":42.5862},{"date":"2025-08-01","close":43.1188},{"date":"2025-08-04","close":43.9877},{"date":"2025-08-05","close":43.4738},{"date":"2025-08-06","close":42.8011},{"date":"2025-08-07","close":43.0814},{"date":"2025-08-08","close":42.8945},{"date":"2025-08-11","close":42.5488},{"date":"2025-08-12","close":42.8572},{"date":"2025-08-13","close":43.2122},{"date":"2025-08-14","close":42.8852},{"date":"2025-08-15","close":43.1655},{"date":"2025-08-18","close":43.4925},{"date":"2025-08-19","close":43.8849},{"date":"2025-08-20","close":44.3521},{"date":"2025-08-21","close":44.2773},{"date":"2025-08-22","close":44.9874},{"date":"2025-08-25","close":44.7258},{"date":"2025-08-26","close":44.6137},{"date":"2025-08-27","close":44.8005},{"date":"2025-08-28","close":44.8286},{"date":"2025-08-29","close":44.8566},{"date":"2025-09-02","close":44.4175},{"date":"2025-09-03","close":44.6884},{"date":"2025-09-04","close":45.1649},{"date":"2025-09-05","close":45.249},{"date":"2025-09-08","close":44.7818},{"date":"2025-09-09","close":44.9407},{"date":"2025-09-10","close":44.894},{"date":"2025-09-11","close":45.2303},{"date":"2025-09-12","close":45.6227},{"date":"2025-09-15","close":45.4043},{"date":"2025-09-16","close":44.7967},{"date":"2025-09-17","close":44.9866},{"date":"2025-09-18","close":44.7872},{"date":"2025-09-19","close":44.265},{"date":"2025-09-22","close":43.4579},{"date":"2025-09-23","close":44.0276},{"date":"2025-09-24","close":43.4294},{"date":"2025-09-25","close":43.7712},{"date":"2025-09-26","close":44.5118},{"date":"2025-09-29","close":44.5023},{"date":"2025-09-30","close":44.2555},{"date":"2025-10-01","close":44.7587},{"date":"2025-10-02","close":44.227},{"date":"2025-10-03","close":44.5023},{"date":"2025-10-06","close":43.8662},{"date":"2025-10-07","close":43.5908},{"date":"2025-10-08","close":42.9737},{"date":"2025-10-09","close":42.6413},{"date":"2025-10-10","close":42.3755},{"date":"2025-10-13","close":42.0906},{"date":"2025-10-14","close":42.423},{"date":"2025-10-15","close":42.5654},{"date":"2025-10-16","close":42.347},{"date":"2025-10-17","close":42.5654},{"date":"2025-10-20","close":42.8312},{"date":"2025-10-21","close":42.8407},{"date":"2025-10-22","close":42.8597},{"date":"2025-10-23","close":42.7743},{"date":"2025-10-24","close":42.5464},{"date":"2025-10-27","close":42.7173},{"date":"2025-10-28","close":42.1951},{"date":"2025-10-29","close":41.445},{"date":"2025-10-30","close":40.581},{"date":"2025-10-31","close":42.404},{"date":"2025-11-03","close":43.1731},{"date":"2025-11-04","close":42.9072},{"date":"2025-11-05","close":42.8218},{"date":"2025-11-06","close":41.9482},{"date":"2025-11-07","close":42.6793},{"date":"2025-11-10","close":42.7078},{"date":"2025-11-11","close":42.8597},{"date":"2025-11-12","close":42.4989},{"date":"2025-11-13","close":42.366},{"date":"2025-11-14","close":42.29},{"date":"2025-11-17","close":41.7393},{"date":"2025-11-18","close":41.6064},{"date":"2025-11-19","close":40.7709},{"date":"2025-11-20","close":40.6474},{"date":"2025-11-21","close":40.8658},{"date":"2025-11-24","close":40.8468},{"date":"2025-11-25","close":41.1127},{"date":"2025-11-26","close":41.1127},{"date":"2025-11-28","close":41.3311},{"date":"2025-12-01","close":41.5874},{"date":"2025-12-02","close":41.0747},{"date":"2025-12-03","close":41.5115},{"date":"2025-12-04","close":40.6095},{"date":"2025-12-05","close":40.5145},{"date":"2025-12-08","close":40.4758},{"date":"2025-12-09","close":39.9729},{"date":"2025-12-10","close":40.5145},{"date":"2025-12-11","close":40.6596},{"date":"2025-12-12","close":42.062},{"date":"2025-12-15","close":42.5842},{"date":"2025-12-16","close":42.797},{"date":"2025-12-17","close":43.9963},{"date":"2025-12-18","close":43.9383},{"date":"2025-12-19","close":43.2032},{"date":"2025-12-22","close":43.4837},{"date":"2025-12-23","close":43.2419},{"date":"2025-12-24","close":43.2226},{"date":"2025-12-26","close":43.1645},{"date":"2025-12-29","close":43.2226},{"date":"2025-12-30","close":43.5707},{"date":"2025-12-31","close":43.2226},{"date":"2026-01-02","close":42.9614},{"date":"2026-01-05","close":43.5804},{"date":"2026-01-06","close":43.1645},{"date":"2026-01-07","close":43.416},{"date":"2026-01-08","close":43.3483},{"date":"2026-01-09","close":43.0581},{"date":"2026-01-12","close":43.503},{"date":"2026-01-13","close":43.5901},{"date":"2026-01-14","close":44.3541},{"date":"2026-01-15","close":43.5417},{"date":"2026-01-16","close":44.8184},{"date":"2026-01-20","close":44.5089},{"date":"2026-01-21","close":43.3967},{"date":"2026-01-22","close":43.4353},{"date":"2026-01-23","close":43.9189},{"date":"2026-01-26","close":43.8319},{"date":"2026-01-27","close":44.1027},{"date":"2026-01-28","close":43.3096},{"date":"2026-01-29","close":43.8706},{"date":"2026-01-30","close":43.2806},{"date":"2026-02-02","close":42.9131},{"date":"2026-02-03","close":42.8164},{"date":"2026-02-04","close":43.9576},{"date":"2026-02-05","close":43.8609},{"date":"2026-02-06","close":43.8319},{"date":"2026-02-09","close":44.3348},{"date":"2026-02-10","close":44.8764},{"date":"2026-02-11","close":44.7217},{"date":"2026-02-12","close":44.683},{"date":"2026-02-13","close":44.8764},{"date":"2026-02-17","close":45.7178},{"date":"2026-02-18","close":45.1762},{"date":"2026-02-19","close":45.7952},{"date":"2026-02-20","close":45.6985},{"date":"2026-02-23","close":46.2885},{"date":"2026-02-24","close":46.743},{"date":"2026-02-25","close":46.4335},{"date":"2026-02-26","close":47.0138},{"date":"2026-02-27","close":47.304},{"date":"2026-03-02","close":48.1841},{"date":"2026-03-03","close":47.9617},{"date":"2026-03-04","close":48.1358},{"date":"2026-03-05","close":47.7392},{"date":"2026-03-06","close":47.304},{"date":"2026-03-09","close":47.3427},{"date":"2026-03-10","close":46.7721},{"date":"2026-03-11","close":46.2788},{"date":"2026-03-12","close":46.7721},{"date":"2026-03-13","close":46.7721},{"date":"2026-03-16","close":46.7229},{"date":"2026-03-17","close":46.7917},{"date":"2026-03-18","close":46.1822},{"date":"2026-03-19","close":46.3199},{"date":"2026-03-20","close":45.2582},{"date":"2026-03-23","close":45.445},{"date":"2026-03-24","close":45.2091},{"date":"2026-03-25","close":44.8552},{"date":"2026-03-26","close":44.1572},{"date":"2026-03-27","close":43.184},{"date":"2026-03-30","close":43.2037},{"date":"2026-03-31","close":43.6166},{"date":"2026-04-01","close":43.5576},{"date":"2026-04-02","close":43.6657},{"date":"2026-04-06","close":44.3931},{"date":"2026-04-07","close":45.1501},{"date":"2026-04-08","close":45.3663},{"date":"2026-04-09","close":45.7497},{"date":"2026-04-10","close":45.907},{"date":"2026-04-13","close":46.0545},{"date":"2026-04-14","close":45.9365},{"date":"2026-04-15","close":45.9562},{"date":"2026-04-16","close":46.369},{"date":"2026-04-17","close":46.9195},{"date":"2026-04-20","close":46.7524},{"date":"2026-04-21","close":46.0839},{"date":"2026-04-22","close":45.3368},{"date":"2026-04-23","close":45.848},{"date":"2026-04-24","close":46.5066},{"date":"2026-04-27","close":46.4673},{"date":"2026-04-28","close":47.2046},{"date":"2026-04-29","close":47.1751},{"date":"2026-04-30","close":47.6371},{"date":"2026-05-01","close":46.949},{"date":"2026-05-04","close":46.5165},{"date":"2026-05-05","close":46.9392},{"date":"2026-05-06","close":47.2242},{"date":"2026-05-07","close":47.1112},{"date":"2026-05-08","close":47.4012},{"date":"2026-05-11","close":47.2144},{"date":"2026-05-12","close":46.89},{"date":"2026-05-13","close":46.1724},{"date":"2026-05-14","close":46.0741},{"date":"2026-05-15","close":45.5924},{"date":"2026-05-18","close":46.4182},{"date":"2026-05-19","close":46.7229},{"date":"2026-05-20","close":46.4182},{"date":"2026-05-21","close":46.6934},{"date":"2026-05-22","close":46.9687},{"date":"2026-05-26","close":47.0768},{"date":"2026-05-27","close":46.949},{"date":"2026-05-28","close":46.6246},{"date":"2026-05-29","close":46.1724},{"date":"2026-06-01","close":46.0053},{"date":"2026-06-02","close":45.6023},{"date":"2026-06-03","close":45.2975},{"date":"2026-06-04","close":45.4155},{"date":"2026-06-05","close":46.369},{"date":"2026-06-08","close":45.7595},{"date":"2026-06-09","close":47.008},{"date":"2026-06-10","close":47.588},{"date":"2026-06-11","close":47.0571},{"date":"2026-06-12","close":47.47},{"date":"2026-06-15","close":46.74},{"date":"2026-06-16","close":46.73},{"date":"2026-06-17","close":45.26},{"date":"2026-06-18","close":44.59},{"date":"2026-06-22","close":44.19},{"date":"2026-06-23","close":44.71},{"date":"2026-06-24","close":45.37},{"date":"2026-06-25","close":45.06},{"date":"2026-06-26","close":45.88},{"date":"2026-06-29","close":45.91},{"date":"2026-06-30","close":44.53},{"date":"2026-07-01","close":43.69},{"date":"2026-07-02","close":43.95},{"date":"2026-07-06","close":43.54},{"date":"2026-07-07","close":44.07},{"date":"2026-07-08","close":42.91},{"date":"2026-07-09","close":43.04},{"date":"2026-07-10","close":43.18},{"date":"2026-07-13","close":44.04},{"date":"2026-07-14","close":43.84},{"date":"2026-07-15","close":44.03},{"date":"2026-07-16","close":45.17},{"date":"2026-07-17","close":45.08},{"date":"2026-07-20","close":44.66},{"date":"2026-07-21","close":44.51},{"date":"2026-07-22","close":44.71},{"date":"2026-07-23","close":44.42},{"date":"2026-07-24","close":45.17},{"date":"2026-07-27","close":45.04},{"date":"2026-07-28","close":45.85},{"date":"2026-07-29","close":46.01},{"date":"2026-07-30","close":44.71},{"date":"2026-07-31","close":44.79},{"date":"2026-08-03","close":44.81},{"date":"2026-08-04","close":44.41},{"date":"2026-08-05","close":43.81},{"date":"2026-08-06","close":43.86},{"date":"2026-08-07","close":44.14},{"date":"2026-08-10","close":42.81},{"date":"2026-08-11","close":42.64},{"date":"2026-08-12","close":43.1},{"date":"2026-08-13","close":43.65},{"date":"2026-08-14","close":43.57},{"date":"2026-08-17","close":42.25},{"date":"2026-08-18","close":42.08},{"date":"2026-08-19","close":42.9},{"date":"2026-08-20","close":43.71},{"date":"2026-08-21","close":43.55},{"date":"2026-08-24","close":43.93},{"date":"2026-08-25","close":43.03},{"date":"2026-08-26","close":42.57},{"date":"2026-08-27","close":42.31},{"date":"2026-08-28","close":42.56},{"date":"2026-08-31","close":42.07},{"date":"2026-09-01","close":41.8},{"date":"2026-09-02","close":42.34},{"date":"2026-09-03","close":42.36},{"date":"2026-09-04","close":41.92},{"date":"2026-09-08","close":41.62},{"date":"2026-09-09","close":41.5},{"date":"2026-09-10","close":40.98},{"date":"2026-09-11","close":40.24},{"date":"2026-09-14","close":41.05},{"date":"2026-09-15","close":40.62},{"date":"2026-09-16","close":40.35},{"date":"2026-09-17","close":40.11},{"date":"2026-09-18","close":39.59},{"date":"2026-09-21","close":39.67},{"date":"2026-09-22","close":39.92},{"date":"2026-09-23","close":39.25},{"date":"2026-09-24","close":38.53},{"date":"2026-09-25","close":38.79},{"date":"2026-09-28","close":38.63},{"date":"2026-09-29","close":38.27},{"date":"2026-09-30","close":37.97},{"date":"2026-10-01","close":37.59},{"date":"2026-10-02","close":37.68},{"date":"2026-10-05","close":37.91},{"date":"2026-10-06","close":38.08},{"date":"2026-10-07","close":37.78},{"date":"2026-10-08","close":38.26},{"date":"2026-10-09","close":38.28},{"date":"2026-10-12","close":38.48},{"date":"2026-10-13","close":38.35},{"date":"2026-10-14","close":38.19},{"date":"2026-10-15","close":39.08},{"date":"2026-10-16","close":39.28},{"date":"2026-10-19","close":38.82},{"date":"2026-10-20","close":39.14},{"date":"2026-10-21","close":38.35},{"date":"2026-10-22","close":40.02}],"chart_data":[{"date":"2024-10-23","open":45.14,"high":45.51,"low":45.06,"close":45.38,"volume":1105754,"rsi_14":47.08,"sma_20":51.0,"sma_60":50.7,"sma_120":48.1},{"date":"2024-10-24","open":45.37,"high":45.61,"low":45.28,"close":45.31,"volume":1026128,"rsi_14":47.63,"sma_20":51.0,"sma_60":50.72,"sma_120":48.16},{"date":"2024-10-25","open":45.53,"high":45.56,"low":44.2,"close":44.36,"volume":1539581,"rsi_14":36.18,"sma_20":50.95,"sma_60":50.73,"sma_120":48.21},{"date":"2024-10-28","open":44.45,"high":45.08,"low":44.45,"close":45.0,"volume":1919907,"rsi_14":44.96,"sma_20":50.9,"sma_60":50.74,"sma_120":48.27},{"date":"2024-10-29","open":44.87,"high":45.37,"low":44.54,"close":45.34,"volume":2367745,"rsi_14":48.55,"sma_20":50.89,"sma_60":50.79,"sma_120":48.32},{"date":"2024-10-30","open":45.28,"high":45.91,"low":45.18,"close":45.26,"volume":1252996,"rsi_14":53.49,"sma_20":50.87,"sma_60":50.81,"sma_120":48.38},{"date":"2024-10-31","open":45.08,"high":45.41,"low":44.52,"close":44.73,"volume":2030015,"rsi_14":44.38,"sma_20":50.82,"sma_60":50.83,"sma_120":48.43},{"date":"2024-11-01","open":44.8,"high":45.43,"low":44.26,"close":44.4,"volume":1296635,"rsi_14":38.85,"sma_20":50.76,"sma_60":50.84,"sma_120":48.47},{"date":"2024-11-04","open":44.4,"high":45.35,"low":44.4,"close":45.09,"volume":1111266,"rsi_14":46.33,"sma_20":50.74,"sma_60":50.86,"sma_120":48.52},{"date":"2024-11-05","open":44.89,"high":45.26,"low":44.63,"close":45.26,"volume":824039,"rsi_14":45.62,"sma_20":50.73,"sma_60":50.89,"sma_120":48.56},{"date":"2024-11-06","open":45.7,"high":45.7,"low":43.15,"close":43.71,"volume":2220327,"rsi_14":37.05,"sma_20":50.63,"sma_60":50.89,"sma_120":48.59},{"date":"2024-11-07","open":43.79,"high":44.38,"low":43.68,"close":44.02,"volume":1542658,"rsi_14":35.67,"sma_20":50.58,"sma_60":50.88,"sma_120":48.62},{"date":"2024-11-08","open":44.13,"high":44.5,"low":44.09,"close":44.36,"volume":1055798,"rsi_14":43.06,"sma_20":50.53,"sma_60":50.89,"sma_120":48.64},{"date":"2024-11-11","open":44.23,"high":44.37,"low":43.85,"close":43.88,"volume":1161523,"rsi_14":39.3,"sma_20":50.44,"sma_60":50.89,"sma_120":48.67},{"date":"2024-11-12","open":43.83,"high":44.06,"low":43.49,"close":43.81,"volume":937666,"rsi_14":38.01,"sma_20":50.35,"sma_60":50.88,"sma_120":48.7},{"date":"2024-11-13","open":44.21,"high":44.31,"low":43.35,"close":43.75,"volume":1358582,"rsi_14":38.06,"sma_20":50.24,"sma_60":50.87,"sma_120":48.73},{"date":"2024-11-14","open":43.76,"high":43.76,"low":43.23,"close":43.42,"volume":988504,"rsi_14":42.08,"sma_20":50.12,"sma_60":50.85,"sma_120":48.77},{"date":"2024-11-15","open":43.45,"high":43.89,"low":43.31,"close":43.84,"volume":982497,"rsi_14":39.81,"sma_20":50.01,"sma_60":50.84,"sma_120":48.81},{"date":"2024-11-18","open":43.78,"high":44.38,"low":43.64,"close":44.05,"volume":1190570,"rsi_14":38.46,"sma_20":49.94,"sma_60":50.82,"sma_120":48.86},{"date":"2024-11-19","open":43.75,"high":44.83,"low":43.52,"close":44.78,"volume":1499291,"rsi_14":46.2,"sma_20":49.92,"sma_60":50.81,"sma_120":48.91},{"date":"2024-11-20","open":45.15,"high":45.28,"low":44.54,"close":45.04,"volume":1223113,"rsi_14":52.62,"sma_20":49.9,"sma_60":50.8,"sma_120":48.96},{"date":"2024-11-21","open":45.02,"high":45.25,"low":44.8,"close":45.14,"volume":752344,"rsi_14":56.47,"sma_20":49.89,"sma_60":50.79,"sma_120":49.0},{"date":"2024-11-22","open":45.36,"high":45.67,"low":45.32,"close":45.38,"volume":1010867,"rsi_14":52.79,"sma_20":49.94,"sma_60":50.79,"sma_120":49.05},{"date":"2024-11-25","open":45.54,"high":46.13,"low":45.54,"close":45.7,"volume":1950480,"rsi_14":54.11,"sma_20":49.98,"sma_60":50.77,"sma_120":49.11},{"date":"2024-11-26","open":45.87,"high":45.87,"low":45.34,"close":45.6,"volume":1372211,"rsi_14":73.93,"sma_20":50.0,"sma_60":50.77,"sma_120":49.16},{"date":"2024-11-27","open":45.82,"high":46.33,"low":45.81,"close":46.04,"volume":737047,"rsi_14":74.73,"sma_20":50.04,"sma_60":50.76,"sma_120":49.23},{"date":"2024-11-29","open":46.05,"high":46.59,"low":45.99,"close":46.0,"volume":843655,"rsi_14":71.6,"sma_20":50.11,"sma_60":50.76,"sma_120":49.29},{"date":"2024-12-02","open":46.13,"high":46.13,"low":45.55,"close":45.77,"volume":1046726,"rsi_14":76.63,"sma_20":50.19,"sma_60":50.76,"sma_120":49.36},{"date":"2024-12-03","open":45.87,"high":45.87,"low":45.17,"close":45.53,"volume":804943,"rsi_14":73.14,"sma_20":50.22,"sma_60":50.74,"sma_120":49.42},{"date":"2024-12-04","open":45.65,"high":45.91,"low":45.37,"close":45.81,"volume":1126362,"rsi_14":76.19,"sma_20":50.25,"sma_60":50.73,"sma_120":49.49},{"date":"2024-12-05","open":45.69,"high":46.02,"low":45.59,"close":45.92,"volume":1102932,"rsi_14":83.65,"sma_20":50.37,"sma_60":50.72,"sma_120":49.55},{"date":"2024-12-06","open":46.05,"high":46.22,"low":45.39,"close":45.62,"volume":1474199,"rsi_14":62.97,"sma_20":50.42,"sma_60":50.69,"sma_120":49.61},{"date":"2024-12-09","open":45.68,"high":45.78,"low":45.27,"close":45.31,"volume":807589,"rsi_14":56.76,"sma_20":50.44,"sma_60":50.66,"sma_120":49.66},{"date":"2024-12-10","open":45.25,"high":45.49,"low":44.73,"close":44.99,"volume":1019889,"rsi_14":44.22,"sma_20":50.46,"sma_60":50.63,"sma_120":49.71},{"date":"2024-12-11","open":44.82,"high":45.25,"low":44.64,"close":44.88,"volume":1329834,"rsi_14":39.06,"sma_20":50.49,"sma_60":50.6,"sma_120":49.75},{"date":"2024-12-12","open":44.58,"high":45.2,"low":44.58,"close":44.87,"volume":815397,"rsi_14":37.35,"sma_20":50.51,"sma_60":50.57,"sma_120":49.79},{"date":"2024-12-13","open":44.99,"high":45.43,"low":44.87,"close":45.31,"volume":1173994,"rsi_14":40.5,"sma_20":50.58,"sma_60":50.56,"sma_120":49.85},{"date":"2024-12-16","open":45.22,"high":45.55,"low":44.99,"close":45.04,"volume":1056348,"rsi_14":32.71,"sma_20":50.61,"sma_60":50.54,"sma_120":49.89},{"date":"2024-12-17","open":44.77,"high":45.07,"low":44.3,"close":44.32,"volume":1274886,"rsi_14":28.2,"sma_20":50.59,"sma_60":50.51,"sma_120":49.93},{"date":"2024-12-18","open":44.26,"high":44.63,"low":42.59,"close":42.61,"volume":1381262,"rsi_14":14.38,"sma_20":50.43,"sma_60":50.44,"sma_120":49.95},{"date":"2024-12-19","open":42.62,"high":43.13,"low":41.96,"close":42.03,"volume":1449586,"rsi_14":13.16,"sma_20":50.23,"sma_60":50.38,"sma_120":49.96},{"date":"2024-12-20","open":42.27,"high":43.17,"low":42.27,"close":42.59,"volume":4321611,"rsi_14":20.95,"sma_20":50.05,"sma_60":50.31,"sma_120":49.99},{"date":"2024-12-23","open":42.52,"high":43.11,"low":42.43,"close":43.06,"volume":1189176,"rsi_14":27.07,"sma_20":49.88,"sma_60":50.26,"sma_120":50.02},{"date":"2024-12-24","open":42.92,"high":43.47,"low":42.85,"close":43.45,"volume":394027,"rsi_14":28.2,"sma_20":49.72,"sma_60":50.2,"sma_120":50.05},{"date":"2024-12-26","open":43.33,"high":43.54,"low":43.17,"close":43.46,"volume":625723,"rsi_14":27.17,"sma_20":49.56,"sma_60":50.15,"sma_120":50.07},{"date":"2024-12-27","open":43.5,"high":43.75,"low":43.12,"close":43.28,"volume":875095,"rsi_14":30.8,"sma_20":49.37,"sma_60":50.1,"sma_120":50.1},{"date":"2024-12-30","open":43.29,"high":43.3,"low":42.81,"close":43.18,"volume":860330,"rsi_14":31.85,"sma_20":49.18,"sma_60":50.04,"sma_120":50.12},{"date":"2024-12-31","open":43.59,"high":43.59,"low":43.2,"close":43.56,"volume":1050814,"rsi_14":37.99,"sma_20":49.02,"sma_60":49.99,"sma_120":50.13},{"date":"2025-01-02","open":43.74,"high":43.74,"low":43.03,"close":43.21,"volume":1104295,"rsi_14":36.55,"sma_20":48.85,"sma_60":49.94,"sma_120":50.13},{"date":"2025-01-03","open":43.27,"high":43.35,"low":42.67,"close":43.29,"volume":1294723,"rsi_14":37.43,"sma_20":48.68,"sma_60":49.89,"sma_120":50.12},{"date":"2025-01-06","open":43.14,"high":43.66,"low":42.99,"close":43.09,"volume":838219,"rsi_14":31.53,"sma_20":48.48,"sma_60":49.83,"sma_120":50.1},{"date":"2025-01-07","open":43.17,"high":43.66,"low":42.42,"close":42.61,"volume":1078333,"rsi_14":30.48,"sma_20":48.32,"sma_60":49.77,"sma_120":50.09},{"date":"2025-01-08","open":42.49,"high":42.53,"low":41.97,"close":42.14,"volume":1055699,"rsi_14":31.77,"sma_20":48.14,"sma_60":49.7,"sma_120":50.07},{"date":"2025-01-10","open":41.54,"high":41.62,"low":41.18,"close":41.27,"volume":983047,"rsi_14":36.97,"sma_20":47.93,"sma_60":49.61,"sma_120":50.05},{"date":"2025-01-13","open":41.4,"high":41.99,"low":41.19,"close":41.99,"volume":944255,"rsi_14":49.66,"sma_20":47.77,"sma_60":49.54,"sma_120":50.04},{"date":"2025-01-14","open":41.95,"high":42.57,"low":41.92,"close":42.43,"volume":773508,"rsi_14":48.51,"sma_20":47.64,"sma_60":49.46,"sma_120":50.02},{"date":"2025-01-15","open":42.91,"high":43.23,"low":42.36,"close":42.37,"volume":1105179,"rsi_14":42.78,"sma_20":47.48,"sma_60":49.39,"sma_120":50.0},{"date":"2025-01-16","open":42.45,"high":43.5,"low":42.44,"close":43.41,"volume":1081520,"rsi_14":49.67,"sma_20":47.39,"sma_60":49.34,"sma_120":50.0},{"date":"2025-01-17","open":43.42,"high":43.66,"low":43.23,"close":43.47,"volume":934873,"rsi_14":50.08,"sma_20":47.34,"sma_60":49.29,"sma_120":49.98},{"date":"2025-01-21","open":43.68,"high":44.52,"low":43.59,"close":44.46,"volume":1179434,"rsi_14":59.37,"sma_20":47.44,"sma_60":49.26,"sma_120":49.98},{"date":"2025-01-22","open":44.12,"high":44.12,"low":43.45,"close":43.54,"volume":1242430,"rsi_14":52.55,"sma_20":47.53,"sma_60":49.22,"sma_120":49.96},{"date":"2025-01-23","open":43.57,"high":43.76,"low":43.01,"close":43.22,"volume":1343513,"rsi_14":47.55,"sma_20":47.56,"sma_60":49.17,"sma_120":49.94},{"date":"2025-01-24","open":43.22,"high":43.67,"low":43.01,"close":43.52,"volume":861840,"rsi_14":52.21,"sma_20":47.59,"sma_60":49.14,"sma_120":49.93},{"date":"2025-01-27","open":44.01,"high":45.0,"low":43.83,"close":44.89,"volume":1107766,"rsi_14":59.65,"sma_20":47.67,"sma_60":49.12,"sma_120":49.93},{"date":"2025-01-28","open":44.7,"high":45.22,"low":44.19,"close":44.24,"volume":754043,"rsi_14":56.67,"sma_20":47.71,"sma_60":49.09,"sma_120":49.94},{"date":"2025-01-29","open":44.23,"high":44.32,"low":43.09,"close":43.46,"volume":811939,"rsi_14":54.73,"sma_20":47.72,"sma_60":49.05,"sma_120":49.93},{"date":"2025-01-30","open":43.75,"high":44.3,"low":43.45,"close":43.81,"volume":932332,"rsi_14":59.43,"sma_20":47.75,"sma_60":49.02,"sma_120":49.92},{"date":"2025-01-31","open":43.51,"high":44.09,"low":43.49,"close":43.77,"volume":1042480,"rsi_14":65.58,"sma_20":47.77,"sma_60":48.99,"sma_120":49.92},{"date":"2025-02-03","open":43.56,"high":44.01,"low":43.03,"close":43.8,"volume":698466,"rsi_14":62.32,"sma_20":47.8,"sma_60":48.96,"sma_120":49.91},{"date":"2025-02-04","open":43.8,"high":44.16,"low":43.37,"close":43.93,"volume":922649,"rsi_14":60.62,"sma_20":47.83,"sma_60":48.92,"sma_120":49.9},{"date":"2025-02-05","open":44.26,"high":44.66,"low":44.03,"close":44.4,"volume":1136239,"rsi_14":63.63,"sma_20":47.91,"sma_60":48.92,"sma_120":49.9},{"date":"2025-02-06","open":44.61,"high":44.65,"low":44.28,"close":44.63,"volume":1071914,"rsi_14":59.21,"sma_20":48.02,"sma_60":48.92,"sma_120":49.9},{"date":"2025-02-07","open":44.66,"high":44.66,"low":44.1,"close":44.4,"volume":785586,"rsi_14":56.84,"sma_20":48.14,"sma_60":48.91,"sma_120":49.9},{"date":"2025-02-10","open":44.25,"high":44.48,"low":44.08,"close":44.4,"volume":745712,"rsi_14":49.46,"sma_20":48.32,"sma_60":48.91,"sma_120":49.9},{"date":"2025-02-11","open":44.23,"high":44.37,"low":43.66,"close":44.11,"volume":880759,"rsi_14":55.5,"sma_20":48.43,"sma_60":48.9,"sma_120":49.89},{"date":"2025-02-12","open":43.46,"high":43.94,"low":43.42,"close":43.82,"volume":761690,"rsi_14":55.84,"sma_20":48.51,"sma_60":48.89,"sma_120":49.88},{"date":"2025-02-13","open":43.92,"high":44.64,"low":43.79,"close":44.6,"volume":677310,"rsi_14":59.57,"sma_20":48.63,"sma_60":48.9,"sma_120":49.87},{"date":"2025-02-14","open":44.61,"high":45.18,"low":43.91,"close":43.97,"volume":1105288,"rsi_14":40.65,"sma_20":48.66,"sma_60":48.89,"sma_120":49.86},{"date":"2025-02-18","open":43.9,"high":44.49,"low":43.81,"close":44.36,"volume":871134,"rsi_14":51.27,"sma_20":48.71,"sma_60":48.88,"sma_120":49.85},{"date":"2025-02-19","open":44.28,"high":44.5,"low":43.95,"close":44.32,"volume":1212438,"rsi_14":61.05,"sma_20":48.71,"sma_60":48.86,"sma_120":49.83},{"date":"2025-02-20","open":44.35,"high":44.81,"low":44.32,"close":44.68,"volume":1138366,"rsi_14":61.14,"sma_20":48.77,"sma_60":48.84,"sma_120":49.82},{"date":"2025-02-21","open":45.22,"high":45.6,"low":43.87,"close":44.43,"volume":2111104,"rsi_14":58.04,"sma_20":48.84,"sma_60":48.82,"sma_120":49.8},{"date":"2025-02-24","open":44.46,"high":44.72,"low":43.77,"close":44.19,"volume":1694679,"rsi_14":54.5,"sma_20":48.87,"sma_60":48.78,"sma_120":49.78},{"date":"2025-02-25","open":44.22,"high":45.26,"low":44.22,"close":44.77,"volume":1603713,"rsi_14":58.81,"sma_20":48.87,"sma_60":48.75,"sma_120":49.76},{"date":"2025-02-26","open":44.46,"high":45.33,"low":44.35,"close":45.05,"volume":1005373,"rsi_14":57.1,"sma_20":48.91,"sma_60":48.73,"sma_120":49.75},{"date":"2025-02-27","open":44.89,"high":45.41,"low":44.81,"close":45.16,"volume":1067887,"rsi_14":55.88,"sma_20":49.0,"sma_60":48.7,"sma_120":49.73},{"date":"2025-02-28","open":45.59,"high":45.66,"low":45.1,"close":45.36,"volume":1945178,"rsi_14":60.92,"sma_20":49.09,"sma_60":48.68,"sma_120":49.72},{"date":"2025-03-03","open":45.21,"high":45.71,"low":44.98,"close":45.1,"volume":1213875,"rsi_14":57.51,"sma_20":49.16,"sma_60":48.65,"sma_120":49.71},{"date":"2025-03-04","open":45.14,"high":45.52,"low":44.81,"close":45.04,"volume":1433920,"rsi_14":60.43,"sma_20":49.23,"sma_60":48.63,"sma_120":49.69},{"date":"2025-03-05","open":44.8,"high":45.65,"low":44.8,"close":45.59,"volume":1083401,"rsi_14":68.67,"sma_20":49.32,"sma_60":48.61,"sma_120":49.67},{"date":"2025-03-06","open":45.41,"high":45.7,"low":44.93,"close":45.26,"volume":1225265,"rsi_14":57.68,"sma_20":49.37,"sma_60":48.59,"sma_120":49.65},{"date":"2025-03-07","open":45.37,"high":45.92,"low":44.93,"close":45.78,"volume":2344373,"rsi_14":71.55,"sma_20":49.44,"sma_60":48.59,"sma_120":49.64},{"date":"2025-03-10","open":45.84,"high":47.26,"low":45.74,"close":45.81,"volume":2164984,"rsi_14":68.87,"sma_20":49.51,"sma_60":48.6,"sma_120":49.63},{"date":"2025-03-11","open":46.04,"high":46.42,"low":45.58,"close":45.84,"volume":2143396,"rsi_14":69.91,"sma_20":49.59,"sma_60":48.61,"sma_120":49.62},{"date":"2025-03-12","open":45.61,"high":45.79,"low":44.57,"close":45.0,"volume":1184622,"rsi_14":53.8,"sma_20":49.64,"sma_60":48.62,"sma_120":49.61},{"date":"2025-03-13","open":45.1,"high":45.52,"low":44.64,"close":44.7,"volume":1257150,"rsi_14":53.01,"sma_20":49.69,"sma_60":48.61,"sma_120":49.59},{"date":"2025-03-14","open":44.81,"high":45.81,"low":44.76,"close":45.73,"volume":1286581,"rsi_14":59.47,"sma_20":49.71,"sma_60":48.61,"sma_120":49.59},{"date":"2025-03-17","open":45.83,"high":46.62,"low":45.63,"close":46.44,"volume":944152,"rsi_14":60.52,"sma_20":49.81,"sma_60":48.62,"sma_120":49.58},{"date":"2025-03-18","open":46.44,"high":46.78,"low":46.35,"close":46.46,"volume":1133469,"rsi_14":58.11,"sma_20":49.89,"sma_60":48.65,"sma_120":49.58},{"date":"2025-03-19","open":46.56,"high":47.01,"low":46.31,"close":46.74,"volume":1272267,"rsi_14":59.63,"sma_20":49.98,"sma_60":48.71,"sma_120":49.58},{"date":"2025-03-20","open":46.93,"high":47.01,"low":46.6,"close":46.85,"volume":917908,"rsi_14":58.71,"sma_20":50.06,"sma_60":48.79,"sma_120":49.58},{"date":"2025-03-21","open":46.54,"high":46.7,"low":46.0,"close":46.12,"volume":1903977,"rsi_14":53.2,"sma_20":50.12,"sma_60":48.84,"sma_120":49.57},{"date":"2025-03-24","open":46.5,"high":47.1,"low":46.4,"close":46.96,"volume":1328265,"rsi_14":60.78,"sma_20":50.23,"sma_60":48.9,"sma_120":49.58},{"date":"2025-03-25","open":46.85,"high":46.99,"low":46.17,"close":46.6,"volume":1247906,"rsi_14":52.68,"sma_20":50.29,"sma_60":48.94,"sma_120":49.57},{"date":"2025-03-26","open":46.64,"high":47.01,"low":46.58,"close":46.84,"volume":908327,"rsi_14":58.12,"sma_20":50.35,"sma_60":48.99,"sma_120":49.57},{"date":"2025-03-27","open":47.02,"high":47.15,"low":46.29,"close":46.39,"volume":1483442,"rsi_14":48.96,"sma_20":50.38,"sma_60":49.03,"sma_120":49.57},{"date":"2025-03-28","open":46.51,"high":46.72,"low":45.95,"close":46.3,"volume":887396,"rsi_14":47.94,"sma_20":50.39,"sma_60":49.08,"sma_120":49.56},{"date":"2025-03-31","open":46.35,"high":47.06,"low":46.35,"close":46.76,"volume":1763243,"rsi_14":51.83,"sma_20":50.44,"sma_60":49.12,"sma_120":49.56},{"date":"2025-04-01","open":46.8,"high":47.26,"low":45.98,"close":46.65,"volume":1215073,"rsi_14":59.38,"sma_20":50.49,"sma_60":49.17,"sma_120":49.56},{"date":"2025-04-02","open":46.36,"high":46.82,"low":46.28,"close":46.45,"volume":1294003,"rsi_14":60.71,"sma_20":50.5,"sma_60":49.22,"sma_120":49.55},{"date":"2025-04-03","open":46.3,"high":46.75,"low":45.37,"close":45.4,"volume":1620849,"rsi_14":47.07,"sma_20":50.47,"sma_60":49.25,"sma_120":49.54},{"date":"2025-04-04","open":44.83,"high":45.46,"low":43.94,"close":44.0,"volume":1880973,"rsi_14":30.72,"sma_20":50.33,"sma_60":49.26,"sma_120":49.52},{"date":"2025-04-07","open":42.68,"high":44.1,"low":41.6,"close":42.71,"volume":1717927,"rsi_14":25.36,"sma_20":50.13,"sma_60":49.26,"sma_120":49.48},{"date":"2025-04-08","open":43.11,"high":43.43,"low":41.7,"close":42.19,"volume":1479426,"rsi_14":21.05,"sma_20":49.89,"sma_60":49.27,"sma_120":49.44},{"date":"2025-04-09","open":41.7,"high":44.05,"low":40.86,"close":43.92,"volume":2194625,"rsi_14":34.59,"sma_20":49.79,"sma_60":49.29,"sma_120":49.41},{"date":"2025-04-10","open":43.71,"high":44.48,"low":42.6,"close":43.08,"volume":1410255,"rsi_14":34.16,"sma_20":49.67,"sma_60":49.29,"sma_120":49.38},{"date":"2025-04-11","open":43.27,"high":43.99,"low":42.34,"close":43.8,"volume":1724101,"rsi_14":33.33,"sma_20":49.56,"sma_60":49.3,"sma_120":49.35},{"date":"2025-04-14","open":44.12,"high":44.82,"low":44.06,"close":44.49,"volume":1028087,"rsi_14":39.27,"sma_20":49.46,"sma_60":49.31,"sma_120":49.32},{"date":"2025-04-15","open":44.41,"high":45.01,"low":44.4,"close":44.84,"volume":1163912,"rsi_14":39.94,"sma_20":49.37,"sma_60":49.32,"sma_120":49.31},{"date":"2025-04-16","open":45.04,"high":45.75,"low":44.74,"close":45.07,"volume":1747953,"rsi_14":43.22,"sma_20":49.28,"sma_60":49.32,"sma_120":49.29},{"date":"2025-04-17","open":45.04,"high":46.03,"low":45.04,"close":45.49,"volume":904292,"rsi_14":45.97,"sma_20":49.2,"sma_60":49.34,"sma_120":49.28},{"date":"2025-04-21","open":45.49,"high":45.49,"low":44.46,"close":44.83,"volume":1097974,"rsi_14":40.57,"sma_20":49.13,"sma_60":49.36,"sma_120":49.26},{"date":"2025-04-22","open":45.36,"high":45.8,"low":45.09,"close":45.28,"volume":1203070,"rsi_14":43.53,"sma_20":49.04,"sma_60":49.38,"sma_120":49.26},{"date":"2025-04-23","open":46.09,"high":46.22,"low":45.15,"close":45.53,"volume":2241852,"rsi_14":45.67,"sma_20":48.98,"sma_60":49.38,"sma_120":49.25},{"date":"2025-04-24","open":45.86,"high":45.86,"low":45.02,"close":45.04,"volume":1289975,"rsi_14":48.22,"sma_20":48.89,"sma_60":49.38,"sma_120":49.24},{"date":"2025-04-25","open":44.2,"high":44.6,"low":43.19,"close":43.86,"volume":3185676,"rsi_14":49.3,"sma_20":48.75,"sma_60":49.38,"sma_120":49.21},{"date":"2025-04-28","open":43.66,"high":44.05,"low":43.16,"close":43.88,"volume":2343130,"rsi_14":56.81,"sma_20":48.62,"sma_60":49.37,"sma_120":49.19},{"date":"2025-04-29","open":43.97,"high":44.53,"low":43.62,"close":44.33,"volume":1655548,"rsi_14":62.59,"sma_20":48.48,"sma_60":49.36,"sma_120":49.18},{"date":"2025-04-30","open":44.25,"high":44.46,"low":43.53,"close":43.97,"volume":2415583,"rsi_14":50.32,"sma_20":48.34,"sma_60":49.35,"sma_120":49.16},{"date":"2025-05-01","open":43.93,"high":44.09,"low":43.04,"close":43.35,"volume":1739105,"rsi_14":52.0,"sma_20":48.17,"sma_60":49.33,"sma_120":49.13},{"date":"2025-05-02","open":43.47,"high":43.82,"low":43.29,"close":43.36,"volume":1617798,"rsi_14":46.43,"sma_20":48.06,"sma_60":49.3,"sma_120":49.11},{"date":"2025-05-05","open":43.02,"high":43.13,"low":42.49,"close":42.56,"volume":2689945,"rsi_14":34.65,"sma_20":47.98,"sma_60":49.25,"sma_120":49.08},{"date":"2025-05-06","open":42.56,"high":43.3,"low":42.39,"close":42.74,"volume":1701503,"rsi_14":32.78,"sma_20":47.98,"sma_60":49.21,"sma_120":49.06},{"date":"2025-05-07","open":42.82,"high":43.14,"low":42.68,"close":42.8,"volume":1714438,"rsi_14":30.91,"sma_20":48.02,"sma_60":49.17,"sma_120":49.04},{"date":"2025-05-08","open":42.86,"high":43.08,"low":42.45,"close":42.65,"volume":1290299,"rsi_14":24.92,"sma_20":47.95,"sma_60":49.13,"sma_120":49.01},{"date":"2025-05-09","open":42.6,"high":43.27,"low":42.6,"close":43.08,"volume":1214697,"rsi_14":33.9,"sma_20":47.95,"sma_60":49.1,"sma_120":48.99},{"date":"2025-05-12","open":43.39,"high":43.51,"low":42.54,"close":42.72,"volume":1985909,"rsi_14":26.07,"sma_20":47.89,"sma_60":49.05,"sma_120":48.98},{"date":"2025-05-13","open":42.89,"high":42.92,"low":41.96,"close":42.24,"volume":2475522,"rsi_14":20.56,"sma_20":47.77,"sma_60":49.01,"sma_120":48.95},{"date":"2025-05-14","open":42.05,"high":42.44,"low":41.9,"close":42.23,"volume":1857968,"rsi_14":22.48,"sma_20":47.62,"sma_60":48.96,"sma_120":48.92},{"date":"2025-05-15","open":42.46,"high":43.14,"low":42.39,"close":43.08,"volume":1783066,"rsi_14":41.81,"sma_20":47.51,"sma_60":48.92,"sma_120":48.89},{"date":"2025-05-16","open":43.16,"high":43.88,"low":43.16,"close":43.74,"volume":2115410,"rsi_14":48.73,"sma_20":47.42,"sma_60":48.89,"sma_120":48.87},{"date":"2025-05-19","open":43.64,"high":43.77,"low":43.52,"close":43.65,"volume":1328398,"rsi_14":43.27,"sma_20":47.35,"sma_60":48.87,"sma_120":48.84},{"date":"2025-05-20","open":43.36,"high":43.48,"low":43.2,"close":43.46,"volume":1106413,"rsi_14":44.74,"sma_20":47.25,"sma_60":48.84,"sma_120":48.81},{"date":"2025-05-21","open":43.4,"high":43.47,"low":42.53,"close":42.61,"volume":2012993,"rsi_14":42.73,"sma_20":47.1,"sma_60":48.79,"sma_120":48.77},{"date":"2025-05-22","open":42.55,"high":42.59,"low":42.06,"close":42.29,"volume":1734955,"rsi_14":40.1,"sma_20":46.95,"sma_60":48.73,"sma_120":48.73},{"date":"2025-05-23","open":42.29,"high":42.65,"low":42.08,"close":42.47,"volume":1183446,"rsi_14":49.05,"sma_20":46.87,"sma_60":48.67,"sma_120":48.68},{"date":"2025-05-27","open":42.79,"high":43.03,"low":42.44,"close":42.67,"volume":2077274,"rsi_14":49.24,"sma_20":46.8,"sma_60":48.6,"sma_120":48.64},{"date":"2025-05-28","open":42.72,"high":42.76,"low":42.12,"close":42.52,"volume":1646004,"rsi_14":47.1,"sma_20":46.71,"sma_60":48.54,"sma_120":48.6},{"date":"2025-05-29","open":42.58,"high":42.87,"low":42.27,"close":42.44,"volume":1338368,"rsi_14":47.91,"sma_20":46.62,"sma_60":48.48,"sma_120":48.56},{"date":"2025-05-30","open":42.43,"high":42.96,"low":41.95,"close":42.9,"volume":3803582,"rsi_14":48.2,"sma_20":46.6,"sma_60":48.42,"sma_120":48.52},{"date":"2025-06-02","open":42.69,"high":42.78,"low":42.1,"close":42.74,"volume":1404300,"rsi_14":50.2,"sma_20":46.56,"sma_60":48.36,"sma_120":48.48},{"date":"2025-06-03","open":42.62,"high":42.79,"low":42.38,"close":42.55,"volume":1228742,"rsi_14":53.57,"sma_20":46.56,"sma_60":48.29,"sma_120":48.44},{"date":"2025-06-04","open":42.59,"high":42.6,"low":42.22,"close":42.34,"volume":1420608,"rsi_14":51.2,"sma_20":46.54,"sma_60":48.22,"sma_120":48.41},{"date":"2025-06-05","open":42.44,"high":42.51,"low":42.09,"close":42.34,"volume":1866395,"rsi_14":40.15,"sma_20":46.52,"sma_60":48.14,"sma_120":48.38},{"date":"2025-06-06","open":42.48,"high":42.7,"low":42.33,"close":42.67,"volume":876382,"rsi_14":34.15,"sma_20":46.52,"sma_60":48.09,"sma_120":48.35},{"date":"2025-06-09","open":42.67,"high":43.22,"low":42.49,"close":43.03,"volume":938898,"rsi_14":41.6,"sma_20":46.52,"sma_60":48.04,"sma_120":48.33},{"date":"2025-06-10","open":43.12,"high":43.89,"low":43.12,"close":43.87,"volume":1311338,"rsi_14":54.8,"sma_20":46.58,"sma_60":48.01,"sma_120":48.31},{"date":"2025-06-11","open":44.02,"high":44.33,"low":43.58,"close":43.76,"volume":1185724,"rsi_14":66.07,"sma_20":46.66,"sma_60":47.96,"sma_120":48.29},{"date":"2025-06-12","open":43.6,"high":43.85,"low":43.4,"close":43.56,"volume":1207086,"rsi_14":68.35,"sma_20":46.73,"sma_60":47.91,"sma_120":48.28},{"date":"2025-06-13","open":43.51,"high":43.71,"low":42.92,"close":43.15,"volume":1008236,"rsi_14":49.69,"sma_20":46.7,"sma_60":47.83,"sma_120":48.27},{"date":"2025-06-16","open":43.21,"high":43.41,"low":42.7,"close":42.9,"volume":1023670,"rsi_14":44.67,"sma_20":46.61,"sma_60":47.75,"sma_120":48.27},{"date":"2025-06-17","open":42.94,"high":43.24,"low":42.56,"close":43.06,"volume":1061224,"rsi_14":48.14,"sma_20":46.54,"sma_60":47.68,"sma_120":48.26},{"date":"2025-06-18","open":43.03,"high":43.54,"low":42.95,"close":43.33,"volume":905088,"rsi_14":51.88,"sma_20":46.5,"sma_60":47.6,"sma_120":48.25},{"date":"2025-06-20","open":42.68,"high":43.79,"low":42.68,"close":43.6,"volume":2163591,"rsi_14":49.79,"sma_20":46.51,"sma_60":47.53,"sma_120":48.24},{"date":"2025-06-23","open":43.6,"high":44.14,"low":43.47,"close":44.1,"volume":1159130,"rsi_14":56.63,"sma_20":46.57,"sma_60":47.47,"sma_120":48.23},{"date":"2025-06-24","open":44.15,"high":44.36,"low":43.84,"close":44.21,"volume":1306143,"rsi_14":59.86,"sma_20":46.63,"sma_60":47.42,"sma_120":48.23},{"date":"2025-06-25","open":44.15,"high":44.15,"low":43.29,"close":43.33,"volume":1487407,"rsi_14":52.57,"sma_20":46.62,"sma_60":47.35,"sma_120":48.21},{"date":"2025-06-26","open":43.44,"high":43.6,"low":42.95,"close":43.39,"volume":1282533,"rsi_14":53.06,"sma_20":46.63,"sma_60":47.27,"sma_120":48.2},{"date":"2025-06-27","open":43.39,"high":43.76,"low":43.13,"close":43.32,"volume":1655426,"rsi_14":49.47,"sma_20":46.64,"sma_60":47.2,"sma_120":48.19},{"date":"2025-06-30","open":43.36,"high":43.63,"low":42.83,"close":43.6,"volume":1666542,"rsi_14":48.55,"sma_20":46.64,"sma_60":47.14,"sma_120":48.18},{"date":"2025-07-01","open":43.66,"high":44.59,"low":43.64,"close":44.3,"volume":1790256,"rsi_14":47.01,"sma_20":46.69,"sma_60":47.1,"sma_120":48.18},{"date":"2025-07-02","open":44.42,"high":45.06,"low":44.28,"close":45.04,"volume":2184938,"rsi_14":54.9,"sma_20":46.78,"sma_60":47.11,"sma_120":48.19},{"date":"2025-07-03","open":44.88,"high":45.33,"low":44.81,"close":45.03,"volume":985581,"rsi_14":56.88,"sma_20":46.89,"sma_60":47.14,"sma_120":48.2},{"date":"2025-07-07","open":45.02,"high":45.21,"low":44.32,"close":44.45,"volume":1459966,"rsi_14":63.31,"sma_20":46.96,"sma_60":47.17,"sma_120":48.22},{"date":"2025-07-08","open":44.14,"high":44.69,"low":44.06,"close":44.34,"volume":1504082,"rsi_14":65.25,"sma_20":47.01,"sma_60":47.16,"sma_120":48.22},{"date":"2025-07-09","open":44.42,"high":44.57,"low":44.18,"close":44.32,"volume":1447824,"rsi_14":63.75,"sma_20":47.04,"sma_60":47.17,"sma_120":48.23},{"date":"2025-07-10","open":44.24,"high":45.37,"low":44.23,"close":45.04,"volume":1710636,"rsi_14":66.98,"sma_20":47.07,"sma_60":47.18,"sma_120":48.24},{"date":"2025-07-11","open":44.86,"high":44.92,"low":44.39,"close":44.65,"volume":1507466,"rsi_14":60.14,"sma_20":47.08,"sma_60":47.17,"sma_120":48.24},{"date":"2025-07-14","open":44.62,"high":44.97,"low":44.49,"close":44.9,"volume":1194679,"rsi_14":58.17,"sma_20":47.11,"sma_60":47.16,"sma_120":48.24},{"date":"2025-07-15","open":44.92,"high":45.05,"low":44.18,"close":44.19,"volume":1464711,"rsi_14":49.83,"sma_20":47.17,"sma_60":47.13,"sma_120":48.22},{"date":"2025-07-16","open":44.33,"high":44.63,"low":44.07,"close":44.46,"volume":1106946,"rsi_14":61.52,"sma_20":47.25,"sma_60":47.09,"sma_120":48.22},{"date":"2025-07-17","open":44.29,"high":44.61,"low":44.18,"close":44.32,"volume":1154543,"rsi_14":59.36,"sma_20":47.32,"sma_60":47.07,"sma_120":48.22},{"date":"2025-07-18","open":44.33,"high":44.6,"low":44.24,"close":44.56,"volume":1346254,"rsi_14":61.96,"sma_20":47.38,"sma_60":47.05,"sma_120":48.21},{"date":"2025-07-21","open":44.17,"high":44.51,"low":43.51,"close":43.56,"volume":2444939,"rsi_14":49.6,"sma_20":47.38,"sma_60":47.0,"sma_120":48.19},{"date":"2025-07-22","open":43.77,"high":44.37,"low":43.72,"close":44.27,"volume":2676128,"rsi_14":49.68,"sma_20":47.39,"sma_60":46.97,"sma_120":48.18},{"date":"2025-07-23","open":44.24,"high":44.43,"low":43.98,"close":44.02,"volume":1509795,"rsi_14":40.55,"sma_20":47.38,"sma_60":46.96,"sma_120":48.17},{"date":"2025-07-24","open":43.88,"high":44.21,"low":43.61,"close":44.04,"volume":3067774,"rsi_14":40.83,"sma_20":47.42,"sma_60":46.95,"sma_120":48.16},{"date":"2025-07-25","open":43.34,"high":43.82,"low":42.44,"close":43.6,"volume":3986264,"rsi_14":41.92,"sma_20":47.43,"sma_60":46.92,"sma_120":48.14},{"date":"2025-07-28","open":43.5,"high":43.53,"low":42.66,"close":42.71,"volume":1495690,"rsi_14":36.48,"sma_20":47.39,"sma_60":46.89,"sma_120":48.12},{"date":"2025-07-29","open":42.98,"high":43.34,"low":42.6,"close":43.22,"volume":1800372,"rsi_14":41.49,"sma_20":47.37,"sma_60":46.87,"sma_120":48.1},{"date":"2025-07-30","open":43.15,"high":43.71,"low":42.56,"close":42.73,"volume":2301882,"rsi_14":31.56,"sma_20":47.29,"sma_60":46.85,"sma_120":48.07},{"date":"2025-07-31","open":42.47,"high":43.0,"low":42.32,"close":42.59,"volume":2004238,"rsi_14":32.87,"sma_20":47.16,"sma_60":46.83,"sma_120":48.04},{"date":"2025-08-01","open":43.0,"high":43.31,"low":42.47,"close":43.12,"volume":2029274,"rsi_14":35.84,"sma_20":47.05,"sma_60":46.83,"sma_120":48.02},{"date":"2025-08-04","open":43.12,"high":44.01,"low":43.12,"close":43.99,"volume":1846105,"rsi_14":48.35,"sma_20":47.03,"sma_60":46.84,"sma_120":48.0},{"date":"2025-08-05","open":43.97,"high":43.97,"low":43.35,"close":43.47,"volume":1396944,"rsi_14":42.58,"sma_20":46.98,"sma_60":46.84,"sma_120":47.98},{"date":"2025-08-06","open":43.48,"high":43.53,"low":42.78,"close":42.8,"volume":1089852,"rsi_14":39.46,"sma_20":46.9,"sma_60":46.82,"sma_120":47.96},{"date":"2025-08-07","open":43.01,"high":43.19,"low":42.63,"close":43.08,"volume":1137836,"rsi_14":39.85,"sma_20":46.79,"sma_60":46.81,"sma_120":47.93},{"date":"2025-08-08","open":43.12,"high":43.31,"low":42.84,"close":42.89,"volume":971994,"rsi_14":44.83,"sma_20":46.7,"sma_60":46.81,"sma_120":47.91},{"date":"2025-08-11","open":42.74,"high":43.0,"low":42.51,"close":42.55,"volume":1385419,"rsi_14":35.92,"sma_20":46.57,"sma_60":46.81,"sma_120":47.88},{"date":"2025-08-12","open":42.63,"high":42.91,"low":42.36,"close":42.86,"volume":1123151,"rsi_14":40.51,"sma_20":46.5,"sma_60":46.79,"sma_120":47.86},{"date":"2025-08-13","open":42.92,"high":43.32,"low":42.8,"close":43.21,"volume":1563265,"rsi_14":43.57,"sma_20":46.43,"sma_60":46.77,"sma_120":47.83},{"date":"2025-08-14","open":43.02,"high":43.09,"low":42.66,"close":42.89,"volume":1167598,"rsi_14":44.33,"sma_20":46.36,"sma_60":46.74,"sma_120":47.8},{"date":"2025-08-15","open":42.97,"high":43.22,"low":42.86,"close":43.17,"volume":1495775,"rsi_14":53.86,"sma_20":46.28,"sma_60":46.72,"sma_120":47.78},{"date":"2025-08-18","open":43.24,"high":44.0,"low":43.17,"close":43.49,"volume":2378719,"rsi_14":52.4,"sma_20":46.28,"sma_60":46.72,"sma_120":47.76},{"date":"2025-08-19","open":43.58,"high":43.9,"low":43.58,"close":43.88,"volume":1520427,"rsi_14":60.47,"sma_20":46.26,"sma_60":46.74,"sma_120":47.73},{"date":"2025-08-20","open":44.19,"high":44.53,"low":44.0,"close":44.35,"volume":3479598,"rsi_14":65.07,"sma_20":46.27,"sma_60":46.76,"sma_120":47.71},{"date":"2025-08-21","open":44.22,"high":44.46,"low":44.02,"close":44.28,"volume":1334797,"rsi_14":60.73,"sma_20":46.28,"sma_60":46.78,"sma_120":47.69},{"date":"2025-08-22","open":44.5,"high":45.1,"low":44.45,"close":44.99,"volume":1915309,"rsi_14":59.54,"sma_20":46.36,"sma_60":46.81,"sma_120":47.68},{"date":"2025-08-25","open":44.85,"high":45.02,"low":44.73,"close":44.73,"volume":1498143,"rsi_14":62.55,"sma_20":46.47,"sma_60":46.83,"sma_120":47.66},{"date":"2025-08-26","open":44.85,"high":45.0,"low":44.53,"close":44.61,"volume":2302942,"rsi_14":70.46,"sma_20":46.54,"sma_60":46.85,"sma_120":47.64},{"date":"2025-08-27","open":44.66,"high":45.16,"low":44.66,"close":44.8,"volume":2268983,"rsi_14":69.83,"sma_20":46.65,"sma_60":46.88,"sma_120":47.62},{"date":"2025-08-28","open":44.73,"high":44.86,"low":44.41,"close":44.83,"volume":1130563,"rsi_14":73.15,"sma_20":46.77,"sma_60":46.9,"sma_120":47.6},{"date":"2025-08-29","open":44.85,"high":45.08,"low":44.64,"close":44.86,"volume":2326360,"rsi_14":79.9,"sma_20":46.86,"sma_60":46.94,"sma_120":47.58},{"date":"2025-09-02","open":44.62,"high":44.71,"low":44.23,"close":44.42,"volume":2118905,"rsi_14":69.56,"sma_20":46.89,"sma_60":46.96,"sma_120":47.55},{"date":"2025-09-03","open":44.34,"high":44.91,"low":44.34,"close":44.69,"volume":2107363,"rsi_14":68.9,"sma_20":46.95,"sma_60":46.98,"sma_120":47.53},{"date":"2025-09-04","open":44.79,"high":45.2,"low":44.63,"close":45.16,"volume":2185530,"rsi_14":78.11,"sma_20":47.08,"sma_60":47.01,"sma_120":47.53},{"date":"2025-09-05","open":45.31,"high":45.51,"low":44.86,"close":45.25,"volume":2850124,"rsi_14":77.0,"sma_20":47.2,"sma_60":47.02,"sma_120":47.51},{"date":"2025-09-08","open":44.98,"high":45.12,"low":44.45,"close":44.78,"volume":2469650,"rsi_14":66.12,"sma_20":47.3,"sma_60":47.02,"sma_120":47.49},{"date":"2025-09-09","open":44.76,"high":45.0,"low":44.4,"close":44.94,"volume":2350198,"rsi_14":64.02,"sma_20":47.42,"sma_60":47.04,"sma_120":47.47},{"date":"2025-09-10","open":44.85,"high":45.06,"low":44.79,"close":44.89,"volume":1588301,"rsi_14":58.1,"sma_20":47.53,"sma_60":47.07,"sma_120":47.45},{"date":"2025-09-11","open":44.72,"high":45.25,"low":44.65,"close":45.23,"volume":2402097,"rsi_14":63.21,"sma_20":47.64,"sma_60":47.11,"sma_120":47.43},{"date":"2025-09-12","open":45.39,"high":45.82,"low":45.06,"close":45.62,"volume":2422024,"rsi_14":48.55,"sma_20":47.75,"sma_60":47.14,"sma_120":47.41},{"date":"2025-09-15","open":45.61,"high":45.78,"low":45.32,"close":45.4,"volume":1383194,"rsi_14":49.27,"sma_20":47.83,"sma_60":47.16,"sma_120":47.38},{"date":"2025-09-16","open":45.35,"high":45.48,"low":44.75,"close":44.8,"volume":1520035,"rsi_14":42.75,"sma_20":47.86,"sma_60":47.17,"sma_120":47.35},{"date":"2025-09-17","open":44.93,"high":45.75,"low":44.92,"close":44.99,"volume":1907037,"rsi_14":42.75,"sma_20":47.88,"sma_60":47.18,"sma_120":47.32},{"date":"2025-09-18","open":44.74,"high":45.09,"low":44.46,"close":44.79,"volume":1998193,"rsi_14":40.15,"sma_20":47.87,"sma_60":47.17,"sma_120":47.29},{"date":"2025-09-19","open":44.92,"high":44.92,"low":44.2,"close":44.26,"volume":5067965,"rsi_14":34.99,"sma_20":47.83,"sma_60":47.18,"sma_120":47.26},{"date":"2025-09-22","open":44.25,"high":44.39,"low":43.42,"close":43.46,"volume":2164480,"rsi_14":32.34,"sma_20":47.71,"sma_60":47.17,"sma_120":47.22},{"date":"2025-09-23","open":43.45,"high":44.13,"low":43.45,"close":44.03,"volume":1450053,"rsi_14":36.28,"sma_20":47.63,"sma_60":47.16,"sma_120":47.18},{"date":"2025-09-24","open":43.87,"high":43.95,"low":43.25,"close":43.43,"volume":3500586,"rsi_14":26.1,"sma_20":47.53,"sma_60":47.15,"sma_120":47.14},{"date":"2025-09-25","open":43.5,"high":43.91,"low":43.46,"close":43.77,"volume":1965102,"rsi_14":29.6,"sma_20":47.44,"sma_60":47.13,"sma_120":47.12},{"date":"2025-09-26","open":43.96,"high":44.57,"low":43.87,"close":44.51,"volume":1626463,"rsi_14":41.24,"sma_20":47.39,"sma_60":47.1,"sma_120":47.11},{"date":"2025-09-29","open":44.62,"high":44.72,"low":44.3,"close":44.5,"volume":1687817,"rsi_14":39.45,"sma_20":47.33,"sma_60":47.08,"sma_120":47.11},{"date":"2025-09-30","open":44.45,"high":44.56,"low":44.13,"close":44.26,"volume":2050765,"rsi_14":38.08,"sma_20":47.28,"sma_60":47.07,"sma_120":47.12},{"date":"2025-10-01","open":44.43,"high":44.9,"low":44.18,"close":44.76,"volume":2081673,"rsi_14":39.77,"sma_20":47.25,"sma_60":47.06,"sma_120":47.11},{"date":"2025-10-02","open":44.59,"high":44.67,"low":43.89,"close":44.23,"volume":1896241,"rsi_14":38.53,"sma_20":47.16,"sma_60":47.05,"sma_120":47.11},{"date":"2025-10-03","open":44.24,"high":44.67,"low":44.12,"close":44.5,"volume":1593266,"rsi_14":42.66,"sma_20":47.08,"sma_60":47.02,"sma_120":47.1},{"date":"2025-10-06","open":44.64,"high":44.7,"low":43.74,"close":43.87,"volume":1407901,"rsi_14":42.46,"sma_20":47.0,"sma_60":47.0,"sma_120":47.08},{"date":"2025-10-07","open":43.85,"high":43.91,"low":43.41,"close":43.59,"volume":1699295,"rsi_14":38.85,"sma_20":46.89,"sma_60":46.96,"sma_120":47.06},{"date":"2025-10-08","open":43.44,"high":43.54,"low":42.91,"close":42.97,"volume":2468434,"rsi_14":36.42,"sma_20":46.75,"sma_60":46.93,"sma_120":47.03},{"date":"2025-10-09","open":43.14,"high":43.2,"low":42.37,"close":42.64,"volume":2020244,"rsi_14":37.48,"sma_20":46.57,"sma_60":46.88,"sma_120":46.99},{"date":"2025-10-10","open":42.71,"high":42.88,"low":42.18,"close":42.38,"volume":2130755,"rsi_14":40.89,"sma_20":46.4,"sma_60":46.84,"sma_120":46.95},{"date":"2025-10-13","open":42.2,"high":42.61,"low":42.09,"close":42.09,"volume":1528955,"rsi_14":32.89,"sma_20":46.23,"sma_60":46.78,"sma_120":46.91},{"date":"2025-10-14","open":42.15,"high":42.45,"low":41.97,"close":42.42,"volume":1516917,"rsi_14":40.67,"sma_20":46.1,"sma_60":46.75,"sma_120":46.87},{"date":"2025-10-15","open":42.37,"high":42.8,"low":42.17,"close":42.57,"volume":2165096,"rsi_14":38.39,"sma_20":45.97,"sma_60":46.7,"sma_120":46.84},{"date":"2025-10-16","open":42.57,"high":42.8,"low":42.17,"close":42.35,"volume":1809822,"rsi_14":26.83,"sma_20":45.84,"sma_60":46.66,"sma_120":46.81},{"date":"2025-10-17","open":42.23,"high":42.58,"low":42.04,"close":42.57,"volume":1724393,"rsi_14":30.16,"sma_20":45.76,"sma_60":46.62,"sma_120":46.79},{"date":"2025-10-20","open":43.11,"high":43.57,"low":42.8,"close":42.83,"volume":2517411,"rsi_14":35.47,"sma_20":45.72,"sma_60":46.6,"sma_120":46.76},{"date":"2025-10-21","open":42.83,"high":43.05,"low":42.51,"close":42.84,"volume":2737153,"rsi_14":28.23,"sma_20":45.66,"sma_60":46.59,"sma_120":46.74},{"date":"2025-10-22","open":42.88,"high":43.14,"low":42.72,"close":42.86,"volume":1598465,"rsi_14":32.44,"sma_20":45.63,"sma_60":46.57,"sma_120":46.72},{"date":"2025-10-23","open":42.83,"high":43.02,"low":42.56,"close":42.77,"volume":1613760,"rsi_14":26.67,"sma_20":45.58,"sma_60":46.56,"sma_120":46.7},{"date":"2025-10-24","open":43.03,"high":43.13,"low":42.53,"close":42.55,"volume":1411435,"rsi_14":29.97,"sma_20":45.47,"sma_60":46.54,"sma_120":46.69},{"date":"2025-10-27","open":42.54,"high":42.76,"low":42.29,"close":42.72,"volume":1454845,"rsi_14":36.31,"sma_20":45.38,"sma_60":46.52,"sma_120":46.68},{"date":"2025-10-28","open":42.61,"high":42.61,"low":42.11,"close":42.2,"volume":1597724,"rsi_14":37.42,"sma_20":45.27,"sma_60":46.48,"sma_120":46.66},{"date":"2025-10-29","open":42.01,"high":42.05,"low":41.09,"close":41.44,"volume":1895629,"rsi_14":32.97,"sma_20":45.1,"sma_60":46.43,"sma_120":46.64},{"date":"2025-10-30","open":41.47,"high":41.56,"low":40.54,"close":40.58,"volume":2978602,"rsi_14":28.18,"sma_20":44.91,"sma_60":46.38,"sma_120":46.6},{"date":"2025-10-31","open":41.07,"high":42.57,"low":40.12,"close":42.4,"volume":4095206,"rsi_14":52.77,"sma_20":44.79,"sma_60":46.36,"sma_120":46.59},{"date":"2025-11-03","open":41.92,"high":43.24,"low":41.74,"close":43.17,"volume":4678525,"rsi_14":56.16,"sma_20":44.76,"sma_60":46.35,"sma_120":46.58},{"date":"2025-11-04","open":43.35,"high":43.35,"low":42.7,"close":42.91,"volume":2339027,"rsi_14":52.75,"sma_20":44.72,"sma_60":46.34,"sma_120":46.57},{"date":"2025-11-05","open":42.99,"high":43.14,"low":42.77,"close":42.82,"volume":1831228,"rsi_14":53.91,"sma_20":44.71,"sma_60":46.33,"sma_120":46.56},{"date":"2025-11-06","open":42.88,"high":43.0,"low":41.93,"close":41.95,"volume":2448862,"rsi_14":45.42,"sma_20":44.68,"sma_60":46.3,"sma_120":46.53},{"date":"2025-11-07","open":41.97,"high":42.69,"low":41.95,"close":42.68,"volume":1809383,"rsi_14":48.94,"sma_20":44.69,"sma_60":46.28,"sma_120":46.51},{"date":"2025-11-10","open":42.68,"high":42.98,"low":42.53,"close":42.71,"volume":1854282,"rsi_14":49.08,"sma_20":44.73,"sma_60":46.26,"sma_120":46.49},{"date":"2025-11-11","open":42.88,"high":43.06,"low":42.7,"close":42.86,"volume":1441661,"rsi_14":50.0,"sma_20":44.75,"sma_60":46.24,"sma_120":46.48},{"date":"2025-11-12","open":42.61,"high":42.74,"low":42.35,"close":42.5,"volume":1423512,"rsi_14":48.19,"sma_20":44.75,"sma_60":46.2,"sma_120":46.47},{"date":"2025-11-13","open":42.26,"high":42.67,"low":42.21,"close":42.37,"volume":1631524,"rsi_14":48.8,"sma_20":44.75,"sma_60":46.15,"sma_120":46.46},{"date":"2025-11-14","open":42.23,"high":42.38,"low":41.93,"close":42.29,"volume":1674859,"rsi_14":47.13,"sma_20":44.73,"sma_60":46.11,"sma_120":46.44},{"date":"2025-11-17","open":42.2,"high":42.34,"low":41.68,"close":41.74,"volume":1222389,"rsi_14":46.95,"sma_20":44.67,"sma_60":46.04,"sma_120":46.42},{"date":"2025-11-18","open":41.63,"high":41.83,"low":41.31,"close":41.61,"volume":1776103,"rsi_14":51.18,"sma_20":44.61,"sma_60":45.97,"sma_120":46.4},{"date":"2025-11-19","open":41.47,"high":41.56,"low":40.62,"close":40.77,"volume":2070380,"rsi_14":51.39,"sma_20":44.5,"sma_60":45.89,"sma_120":46.37},{"date":"2025-11-20","open":40.93,"high":41.05,"low":40.51,"close":40.65,"volume":5424539,"rsi_14":32.84,"sma_20":44.39,"sma_60":45.8,"sma_120":46.34},{"date":"2025-11-21","open":40.69,"high":41.12,"low":40.59,"close":40.87,"volume":2607731,"rsi_14":24.74,"sma_20":44.3,"sma_60":45.72,"sma_120":46.31},{"date":"2025-11-24","open":40.83,"high":41.07,"low":40.49,"close":40.85,"volume":3337449,"rsi_14":26.15,"sma_20":44.2,"sma_60":45.64,"sma_120":46.29},{"date":"2025-11-25","open":40.88,"high":41.42,"low":40.78,"close":41.11,"volume":2187405,"rsi_14":31.01,"sma_20":44.14,"sma_60":45.57,"sma_120":46.26},{"date":"2025-11-26","open":41.11,"high":41.54,"low":41.03,"close":41.11,"volume":1986102,"rsi_14":38.48,"sma_20":44.13,"sma_60":45.49,"sma_120":46.24},{"date":"2025-11-28","open":41.29,"high":41.52,"low":41.23,"close":41.33,"volume":1426982,"rsi_14":28.35,"sma_20":44.17,"sma_60":45.41,"sma_120":46.21},{"date":"2025-12-01","open":41.08,"high":41.68,"low":40.86,"close":41.59,"volume":3902953,"rsi_14":33.24,"sma_20":44.12,"sma_60":45.33,"sma_120":46.18},{"date":"2025-12-02","open":41.54,"high":41.65,"low":40.81,"close":41.07,"volume":2899522,"rsi_14":25.9,"sma_20":44.01,"sma_60":45.26,"sma_120":46.14},{"date":"2025-12-03","open":41.07,"high":41.59,"low":40.92,"close":41.51,"volume":3248361,"rsi_14":36.93,"sma_20":43.94,"sma_60":45.18,"sma_120":46.11},{"date":"2025-12-04","open":41.32,"high":41.46,"low":40.36,"close":40.61,"volume":3068413,"rsi_14":30.69,"sma_20":43.82,"sma_60":45.09,"sma_120":46.08},{"date":"2025-12-05","open":40.63,"high":41.17,"low":40.4,"close":40.51,"volume":2756836,"rsi_14":26.3,"sma_20":43.71,"sma_60":44.99,"sma_120":46.05},{"date":"2025-12-08","open":40.44,"high":40.61,"low":40.1,"close":40.48,"volume":2856169,"rsi_14":29.11,"sma_20":43.55,"sma_60":44.88,"sma_120":46.01},{"date":"2025-12-09","open":40.5,"high":40.74,"low":39.82,"close":39.97,"volume":2433302,"rsi_14":27.07,"sma_20":43.37,"sma_60":44.77,"sma_120":45.97},{"date":"2025-12-10","open":40.16,"high":40.53,"low":40.03,"close":40.51,"volume":4608418,"rsi_14":39.73,"sma_20":43.21,"sma_60":44.69,"sma_120":45.93},{"date":"2025-12-11","open":40.67,"high":40.82,"low":40.48,"close":40.66,"volume":5737589,"rsi_14":42.5,"sma_20":43.07,"sma_60":44.6,"sma_120":45.89},{"date":"2025-12-12","open":41.34,"high":42.49,"low":41.2,"close":42.06,"volume":3962615,"rsi_14":53.54,"sma_20":43.02,"sma_60":44.54,"sma_120":45.85},{"date":"2025-12-15","open":42.22,"high":42.66,"low":40.62,"close":42.58,"volume":4322981,"rsi_14":57.35,"sma_20":42.99,"sma_60":44.49,"sma_120":45.83},{"date":"2025-12-16","open":42.62,"high":42.83,"low":42.13,"close":42.8,"volume":3253715,"rsi_14":56.98,"sma_20":43.0,"sma_60":44.47,"sma_120":45.82},{"date":"2025-12-17","open":42.84,"high":44.1,"low":42.81,"close":44.0,"volume":4500118,"rsi_14":63.6,"sma_20":43.09,"sma_60":44.45,"sma_120":45.81},{"date":"2025-12-18","open":43.89,"high":44.3,"low":43.69,"close":43.94,"volume":4042079,"rsi_14":62.06,"sma_20":43.21,"sma_60":44.45,"sma_120":45.8},{"date":"2025-12-19","open":43.84,"high":43.92,"low":43.12,"close":43.2,"volume":5089220,"rsi_14":55.2,"sma_20":43.3,"sma_60":44.42,"sma_120":45.78},{"date":"2025-12-22","open":42.98,"high":43.5,"low":42.86,"close":43.48,"volume":2422359,"rsi_14":60.47,"sma_20":43.4,"sma_60":44.39,"sma_120":45.75},{"date":"2025-12-23","open":43.52,"high":43.52,"low":43.11,"close":43.24,"volume":2447184,"rsi_14":56.26,"sma_20":43.49,"sma_60":44.36,"sma_120":45.72},{"date":"2025-12-24","open":43.35,"high":43.49,"low":43.04,"close":43.22,"volume":896484,"rsi_14":63.75,"sma_20":43.55,"sma_60":44.32,"sma_120":45.69},{"date":"2025-12-26","open":43.18,"high":43.31,"low":42.94,"close":43.16,"volume":1282683,"rsi_14":72.24,"sma_20":43.62,"sma_60":44.28,"sma_120":45.67},{"date":"2025-12-29","open":43.26,"high":43.49,"low":43.02,"close":43.22,"volume":1876177,"rsi_14":72.98,"sma_20":43.68,"sma_60":44.25,"sma_120":45.65},{"date":"2025-12-30","open":43.21,"high":43.63,"low":43.2,"close":43.57,"volume":1627214,"rsi_14":80.9,"sma_20":43.74,"sma_60":44.22,"sma_120":45.62},{"date":"2025-12-31","open":43.43,"high":43.53,"low":43.19,"close":43.22,"volume":1925557,"rsi_14":74.05,"sma_20":43.81,"sma_60":44.19,"sma_120":45.6},{"date":"2026-01-02","open":43.11,"high":43.21,"low":42.54,"close":42.96,"volume":2374526,"rsi_14":70.03,"sma_20":43.85,"sma_60":44.17,"sma_120":45.57},{"date":"2026-01-05","open":42.85,"high":43.7,"low":42.52,"close":43.58,"volume":3321497,"rsi_14":65.3,"sma_20":43.96,"sma_60":44.17,"sma_120":45.55},{"date":"2026-01-06","open":43.43,"high":43.82,"low":42.89,"close":43.16,"volume":2428182,"rsi_14":55.98,"sma_20":44.1,"sma_60":44.16,"sma_120":45.52},{"date":"2026-01-07","open":43.3,"high":43.81,"low":43.28,"close":43.42,"volume":2406140,"rsi_14":56.32,"sma_20":44.25,"sma_60":44.17,"sma_120":45.5},{"date":"2026-01-08","open":43.26,"high":43.95,"low":43.23,"close":43.35,"volume":2360478,"rsi_14":41.39,"sma_20":44.43,"sma_60":44.17,"sma_120":45.48},{"date":"2026-01-09","open":43.34,"high":43.66,"low":43.04,"close":43.06,"volume":1707251,"rsi_14":38.98,"sma_20":44.56,"sma_60":44.17,"sma_120":45.46},{"date":"2026-01-12","open":43.06,"high":43.57,"low":42.92,"close":43.5,"volume":2230515,"rsi_14":54.05,"sma_20":44.71,"sma_60":44.17,"sma_120":45.44},{"date":"2026-01-13","open":43.45,"high":43.63,"low":42.94,"close":43.59,"volume":1734515,"rsi_14":51.52,"sma_20":44.78,"sma_60":44.18,"sma_120":45.42},{"date":"2026-01-14","open":43.57,"high":44.39,"low":43.45,"close":44.35,"volume":2260892,"rsi_14":63.79,"sma_20":44.88,"sma_60":44.2,"sma_120":45.41},{"date":"2026-01-15","open":44.39,"high":44.92,"low":43.04,"close":43.54,"volume":5220692,"rsi_14":53.31,"sma_20":44.91,"sma_60":44.2,"sma_120":45.4},{"date":"2026-01-16","open":43.61,"high":44.87,"low":43.61,"close":44.82,"volume":2484712,"rsi_14":63.68,"sma_20":44.96,"sma_60":44.22,"sma_120":45.4},{"date":"2026-01-20","open":44.68,"high":44.69,"low":44.1,"close":44.51,"volume":1843377,"rsi_14":60.22,"sma_20":44.99,"sma_60":44.23,"sma_120":45.4},{"date":"2026-01-21","open":44.53,"high":44.67,"low":43.33,"close":43.4,"volume":2855295,"rsi_14":48.77,"sma_20":45.0,"sma_60":44.23,"sma_120":45.39},{"date":"2026-01-22","open":43.4,"high":43.94,"low":43.31,"close":43.44,"volume":2405263,"rsi_14":51.58,"sma_20":44.99,"sma_60":44.23,"sma_120":45.39},{"date":"2026-01-23","open":43.41,"high":44.07,"low":43.41,"close":43.92,"volume":2155700,"rsi_14":56.87,"sma_20":45.03,"sma_60":44.24,"sma_120":45.38},{"date":"2026-01-26","open":44.07,"high":44.27,"low":43.69,"close":43.83,"volume":2390600,"rsi_14":51.95,"sma_20":45.06,"sma_60":44.25,"sma_120":45.37},{"date":"2026-01-27","open":43.83,"high":44.18,"low":43.51,"close":44.1,"volume":1859200,"rsi_14":57.45,"sma_20":45.11,"sma_60":44.29,"sma_120":45.36},{"date":"2026-01-28","open":44.1,"high":44.3,"low":43.21,"close":43.31,"volume":1813800,"rsi_14":49.22,"sma_20":45.11,"sma_60":44.32,"sma_120":45.35},{"date":"2026-01-29","open":43.57,"high":44.08,"low":43.31,"close":43.87,"volume":1813700,"rsi_14":53.56,"sma_20":45.13,"sma_60":44.33,"sma_120":45.34},{"date":"2026-01-30","open":43.64,"high":43.81,"low":42.85,"close":43.28,"volume":3351200,"rsi_14":51.46,"sma_20":45.13,"sma_60":44.32,"sma_120":45.33},{"date":"2026-02-02","open":43.29,"high":43.62,"low":42.88,"close":42.91,"volume":2571600,"rsi_14":46.09,"sma_20":45.13,"sma_60":44.31,"sma_120":45.32},{"date":"2026-02-03","open":42.86,"high":43.32,"low":42.69,"close":42.82,"volume":1583600,"rsi_14":44.88,"sma_20":45.09,"sma_60":44.29,"sma_120":45.31},{"date":"2026-02-04","open":43.2,"high":43.97,"low":43.05,"close":43.96,"volume":2671100,"rsi_14":47.5,"sma_20":45.13,"sma_60":44.31,"sma_120":45.3},{"date":"2026-02-05","open":44.15,"high":44.26,"low":43.6,"close":43.86,"volume":2296500,"rsi_14":52.21,"sma_20":45.15,"sma_60":44.32,"sma_120":45.3},{"date":"2026-02-06","open":43.83,"high":44.57,"low":43.83,"close":43.83,"volume":2601800,"rsi_14":41.75,"sma_20":45.18,"sma_60":44.32,"sma_120":45.29},{"date":"2026-02-09","open":43.92,"high":44.4,"low":43.61,"close":44.33,"volume":2364500,"rsi_14":48.59,"sma_20":45.24,"sma_60":44.34,"sma_120":45.29},{"date":"2026-02-10","open":44.34,"high":44.91,"low":44.06,"close":44.88,"volume":2043410,"rsi_14":62.07,"sma_20":45.08,"sma_60":44.25,"sma_120":45.39},{"date":"2026-02-11","open":44.98,"high":44.99,"low":44.57,"close":44.72,"volume":1560084,"rsi_14":57.64,"sma_20":45.16,"sma_60":44.28,"sma_120":45.38},{"date":"2026-02-12","open":45.09,"high":45.55,"low":44.63,"close":44.68,"volume":3210828,"rsi_14":60.71,"sma_20":45.23,"sma_60":44.33,"sma_120":45.38},{"date":"2026-02-13","open":44.79,"high":45.21,"low":44.6,"close":44.88,"volume":1497251,"rsi_14":60.39,"sma_20":45.32,"sma_60":44.39,"sma_120":45.38},{"date":"2026-02-17","open":45.27,"high":45.81,"low":44.72,"close":45.72,"volume":2274816,"rsi_14":63.58,"sma_20":45.51,"sma_60":44.52,"sma_120":45.24},{"date":"2026-02-18","open":45.62,"high":45.93,"low":45.08,"close":45.18,"volume":2329100,"rsi_14":66.38,"sma_20":45.54,"sma_60":44.58,"sma_120":45.23},{"date":"2026-02-19","open":45.2,"high":45.84,"low":45.12,"close":45.8,"volume":2577300,"rsi_14":66.72,"sma_20":45.66,"sma_60":44.66,"sma_120":45.23},{"date":"2026-02-20","open":46.42,"high":46.56,"low":45.28,"close":45.7,"volume":3507288,"rsi_14":72.98,"sma_20":45.78,"sma_60":44.73,"sma_120":45.22},{"date":"2026-02-23","open":45.63,"high":46.43,"low":45.62,"close":46.29,"volume":3262500,"rsi_14":80.78,"sma_20":45.9,"sma_60":44.81,"sma_120":45.22},{"date":"2026-02-24","open":46.29,"high":46.87,"low":46.1,"close":46.74,"volume":2784886,"rsi_14":69.92,"sma_20":45.75,"sma_60":44.51,"sma_120":45.43},{"date":"2026-02-25","open":46.74,"high":46.74,"low":45.93,"close":46.43,"volume":2511276,"rsi_14":74.71,"sma_20":46.18,"sma_60":44.97,"sma_120":45.23},{"date":"2026-02-26","open":46.4,"high":47.08,"low":46.36,"close":47.01,"volume":2689799,"rsi_14":66.27,"sma_20":46.1,"sma_60":44.64,"sma_120":45.47},{"date":"2026-02-27","open":47.03,"high":47.57,"low":46.96,"close":47.3,"volume":4693709,"rsi_14":74.59,"sma_20":46.3,"sma_60":44.7,"sma_120":45.49},{"date":"2026-03-02","open":47.14,"high":48.31,"low":46.8,"close":48.18,"volume":2208551,"rsi_14":81.39,"sma_20":46.8,"sma_60":45.25,"sma_120":45.25},{"date":"2026-03-03","open":47.62,"high":47.99,"low":46.98,"close":47.96,"volume":3805303,"rsi_14":76.54,"sma_20":47.06,"sma_60":45.35,"sma_120":45.26},{"date":"2026-03-04","open":48.01,"high":48.26,"low":47.58,"close":48.14,"volume":2298437,"rsi_14":88.04,"sma_20":47.04,"sma_60":44.94,"sma_120":45.57},{"date":"2026-03-05","open":47.88,"high":48.05,"low":47.37,"close":47.74,"volume":2025168,"rsi_14":82.67,"sma_20":47.26,"sma_60":45.02,"sma_120":45.59},{"date":"2026-03-06","open":47.46,"high":47.6,"low":46.87,"close":47.3,"volume":1819721,"rsi_14":71.75,"sma_20":47.41,"sma_60":45.09,"sma_120":45.6},{"date":"2026-03-09","open":47.3,"high":47.43,"low":46.39,"close":47.34,"volume":2025268,"rsi_14":64.43,"sma_20":47.89,"sma_60":45.83,"sma_120":45.3},{"date":"2026-03-10","open":47.34,"high":47.62,"low":46.7,"close":46.77,"volume":2188012,"rsi_14":64.1,"sma_20":48.01,"sma_60":45.94,"sma_120":45.31},{"date":"2026-03-11","open":46.54,"high":46.55,"low":45.72,"close":46.28,"volume":1948098,"rsi_14":61.14,"sma_20":47.8,"sma_60":45.33,"sma_120":45.61},{"date":"2026-03-12","open":46.08,"high":47.12,"low":45.73,"close":46.77,"volume":2010348,"rsi_14":59.05,"sma_20":48.19,"sma_60":46.12,"sma_120":45.33},{"date":"2026-03-13","open":46.99,"high":47.46,"low":46.68,"close":46.77,"volume":2908154,"rsi_14":52.39,"sma_20":48.11,"sma_60":45.5,"sma_120":45.61},{"date":"2026-03-16","open":47.14,"high":47.51,"low":46.68,"close":46.72,"volume":1681037,"rsi_14":43.2,"sma_20":48.17,"sma_60":45.58,"sma_120":45.61},{"date":"2026-03-17","open":47.01,"high":47.28,"low":46.68,"close":46.79,"volume":1757906,"rsi_14":46.36,"sma_20":48.23,"sma_60":45.65,"sma_120":45.61},{"date":"2026-03-18","open":46.61,"high":46.87,"low":46.16,"close":46.18,"volume":1355818,"rsi_14":35.58,"sma_20":48.27,"sma_60":45.71,"sma_120":45.6},{"date":"2026-03-19","open":46.25,"high":46.56,"low":46.06,"close":46.32,"volume":1229431,"rsi_14":33.7,"sma_20":48.31,"sma_60":45.77,"sma_120":45.59},{"date":"2026-03-20","open":46.35,"high":46.35,"low":44.84,"close":45.26,"volume":4058640,"rsi_14":16.61,"sma_20":48.25,"sma_60":45.81,"sma_120":45.57},{"date":"2026-03-23","open":45.77,"high":46.09,"low":45.3,"close":45.44,"volume":1746466,"rsi_14":20.11,"sma_20":48.2,"sma_60":45.86,"sma_120":45.56},{"date":"2026-03-24","open":45.28,"high":45.9,"low":45.13,"close":45.21,"volume":2331194,"rsi_14":16.73,"sma_20":48.08,"sma_60":45.89,"sma_120":45.54},{"date":"2026-03-25","open":45.17,"high":45.33,"low":44.4,"close":44.86,"volume":3775117,"rsi_14":16.87,"sma_20":47.96,"sma_60":45.94,"sma_120":45.52},{"date":"2026-03-26","open":44.54,"high":45.13,"low":44.01,"close":44.16,"volume":1837057,"rsi_14":16.13,"sma_20":47.77,"sma_60":45.99,"sma_120":45.49},{"date":"2026-03-27","open":44.1,"high":44.26,"low":43.09,"close":43.18,"volume":2141431,"rsi_14":13.3,"sma_20":47.53,"sma_60":46.03,"sma_120":45.45},{"date":"2026-03-30","open":43.34,"high":43.96,"low":43.17,"close":43.2,"volume":1909336,"rsi_14":14.83,"sma_20":47.23,"sma_60":46.07,"sma_120":45.42},{"date":"2026-03-31","open":43.78,"high":43.93,"low":43.1,"close":43.62,"volume":2934211,"rsi_14":21.84,"sma_20":46.97,"sma_60":46.11,"sma_120":45.4},{"date":"2026-04-01","open":43.61,"high":43.92,"low":43.34,"close":43.56,"volume":2558562,"rsi_14":14.66,"sma_20":46.7,"sma_60":46.15,"sma_120":45.37},{"date":"2026-04-02","open":43.37,"high":43.71,"low":42.9,"close":43.67,"volume":2338091,"rsi_14":18.77,"sma_20":46.45,"sma_60":46.16,"sma_120":45.35},{"date":"2026-04-06","open":43.59,"high":44.46,"low":43.4,"close":44.39,"volume":1561164,"rsi_14":29.39,"sma_20":46.26,"sma_60":46.18,"sma_120":45.34},{"date":"2026-04-07","open":44.39,"high":45.65,"low":44.35,"close":45.15,"volume":3082597,"rsi_14":37.05,"sma_20":46.11,"sma_60":46.21,"sma_120":45.34},{"date":"2026-04-08","open":45.36,"high":45.82,"low":45.29,"close":45.37,"volume":2723005,"rsi_14":43.14,"sma_20":46.0,"sma_60":46.22,"sma_120":45.34},{"date":"2026-04-09","open":45.37,"high":46.02,"low":45.19,"close":45.75,"volume":1975307,"rsi_14":45.4,"sma_20":45.94,"sma_60":46.24,"sma_120":45.34},{"date":"2026-04-10","open":45.86,"high":46.09,"low":45.69,"close":45.91,"volume":1492646,"rsi_14":56.13,"sma_20":45.85,"sma_60":46.27,"sma_120":45.35},{"date":"2026-04-13","open":45.89,"high":46.14,"low":45.54,"close":46.05,"volume":2082421,"rsi_14":55.81,"sma_20":45.82,"sma_60":46.31,"sma_120":45.35},{"date":"2026-04-14","open":45.88,"high":46.03,"low":45.63,"close":45.94,"volume":1806744,"rsi_14":57.09,"sma_20":45.78,"sma_60":46.34,"sma_120":45.35},{"date":"2026-04-15","open":45.94,"high":46.04,"low":45.62,"close":45.96,"volume":1665990,"rsi_14":61.48,"sma_20":45.74,"sma_60":46.37,"sma_120":45.35},{"date":"2026-04-16","open":45.85,"high":46.46,"low":45.85,"close":46.37,"volume":1984837,"rsi_14":74.51,"sma_20":45.74,"sma_60":46.42,"sma_120":45.35},{"date":"2026-04-17","open":46.38,"high":47.04,"low":46.31,"close":46.92,"volume":2333446,"rsi_14":95.67,"sma_20":45.77,"sma_60":46.47,"sma_120":45.36},{"date":"2026-04-20","open":46.76,"high":47.0,"low":46.59,"close":46.75,"volume":1432872,"rsi_14":91.88,"sma_20":45.85,"sma_60":46.51,"sma_120":45.36},{"date":"2026-04-21","open":46.82,"high":46.93,"low":45.93,"close":46.08,"volume":2387764,"rsi_14":77.46,"sma_20":45.88,"sma_60":46.55,"sma_120":45.37},{"date":"2026-04-22","open":46.05,"high":46.14,"low":44.78,"close":45.34,"volume":1712488,"rsi_14":67.17,"sma_20":45.89,"sma_60":46.57,"sma_120":45.37},{"date":"2026-04-23","open":45.48,"high":45.9,"low":45.36,"close":45.85,"volume":2130932,"rsi_14":69.54,"sma_20":45.94,"sma_60":46.6,"sma_120":45.38},{"date":"2026-04-24","open":46.66,"high":46.7,"low":45.84,"close":46.51,"volume":2441884,"rsi_14":69.16,"sma_20":46.06,"sma_60":46.65,"sma_120":45.4},{"date":"2026-04-27","open":46.57,"high":47.22,"low":46.4,"close":46.47,"volume":2953960,"rsi_14":63.73,"sma_20":46.23,"sma_60":46.68,"sma_120":45.43},{"date":"2026-04-28","open":46.73,"high":47.21,"low":46.34,"close":47.2,"volume":2601935,"rsi_14":67.28,"sma_20":46.43,"sma_60":46.74,"sma_120":45.46},{"date":"2026-04-29","open":47.2,"high":47.39,"low":46.92,"close":47.18,"volume":1721372,"rsi_14":64.36,"sma_20":46.61,"sma_60":46.8,"sma_120":45.48},{"date":"2026-04-30","open":47.18,"high":47.78,"low":47.16,"close":47.64,"volume":2507000,"rsi_14":66.42,"sma_20":46.82,"sma_60":46.85,"sma_120":45.51},{"date":"2026-05-01","open":47.72,"high":47.76,"low":46.62,"close":46.95,"volume":1414688,"rsi_14":57.7,"sma_20":46.99,"sma_60":46.9,"sma_120":45.54},{"date":"2026-05-04","open":46.69,"high":47.13,"low":46.35,"close":46.52,"volume":1284616,"rsi_14":54.74,"sma_20":47.09,"sma_60":46.92,"sma_120":45.56},{"date":"2026-05-05","open":46.55,"high":47.15,"low":46.53,"close":46.94,"volume":1156857,"rsi_14":57.53,"sma_20":47.19,"sma_60":46.97,"sma_120":45.58},{"date":"2026-05-06","open":46.94,"high":47.52,"low":46.9,"close":47.22,"volume":1433340,"rsi_14":56.68,"sma_20":47.28,"sma_60":47.0,"sma_120":45.61},{"date":"2026-05-07","open":47.14,"high":47.33,"low":46.7,"close":47.11,"volume":1282428,"rsi_14":51.61,"sma_20":47.35,"sma_60":47.03,"sma_120":45.63},{"date":"2026-05-08","open":47.16,"high":47.56,"low":47.14,"close":47.4,"volume":928247,"rsi_14":55.33,"sma_20":47.42,"sma_60":47.08,"sma_120":45.66},{"date":"2026-05-11","open":47.37,"high":47.68,"low":47.07,"close":47.21,"volume":2013569,"rsi_14":60.09,"sma_20":47.48,"sma_60":47.14,"sma_120":45.68},{"date":"2026-05-12","open":47.39,"high":47.54,"low":46.78,"close":46.89,"volume":1723960,"rsi_14":64.99,"sma_20":47.53,"sma_60":47.16,"sma_120":45.71},{"date":"2026-05-13","open":46.63,"high":46.75,"low":46.12,"close":46.17,"volume":2075951,"rsi_14":53.01,"sma_20":47.54,"sma_60":47.17,"sma_120":45.73},{"date":"2026-05-14","open":46.39,"high":46.52,"low":45.85,"close":46.07,"volume":1931208,"rsi_14":45.52,"sma_20":47.53,"sma_60":47.18,"sma_120":45.75},{"date":"2026-05-15","open":45.98,"high":46.07,"low":45.49,"close":45.59,"volume":1571126,"rsi_14":41.7,"sma_20":47.46,"sma_60":47.18,"sma_120":45.78},{"date":"2026-05-18","open":45.63,"high":46.5,"low":45.63,"close":46.42,"volume":1164876,"rsi_14":42.66,"sma_20":47.44,"sma_60":47.18,"sma_120":45.81},{"date":"2026-05-19","open":46.51,"high":46.96,"low":46.31,"close":46.72,"volume":1544459,"rsi_14":45.99,"sma_20":47.48,"sma_60":47.19,"sma_120":45.82},{"date":"2026-05-20","open":46.59,"high":46.85,"low":46.22,"close":46.42,"volume":1650497,"rsi_14":38.87,"sma_20":47.53,"sma_60":47.17,"sma_120":45.84},{"date":"2026-05-21","open":46.55,"high":46.91,"low":46.28,"close":46.69,"volume":1543678,"rsi_14":47.48,"sma_20":47.57,"sma_60":47.16,"sma_120":45.86},{"date":"2026-05-22","open":46.75,"high":47.16,"low":46.58,"close":46.97,"volume":1318243,"rsi_14":54.61,"sma_20":47.6,"sma_60":47.14,"sma_120":45.89},{"date":"2026-05-26","open":46.96,"high":47.12,"low":46.74,"close":47.08,"volume":1448029,"rsi_14":51.5,"sma_20":47.63,"sma_60":47.13,"sma_120":45.91},{"date":"2026-05-27","open":47.1,"high":47.27,"low":46.81,"close":46.95,"volume":1710462,"rsi_14":46.9,"sma_20":47.62,"sma_60":47.09,"sma_120":45.94},{"date":"2026-05-28","open":46.8,"high":47.02,"low":46.37,"close":46.62,"volume":2241011,"rsi_14":44.76,"sma_20":47.59,"sma_60":47.06,"sma_120":45.96},{"date":"2026-05-29","open":46.54,"high":46.54,"low":45.99,"close":46.17,"volume":4992440,"rsi_14":37.22,"sma_20":47.51,"sma_60":47.01,"sma_120":45.98},{"date":"2026-06-01","open":46.0,"high":46.21,"low":45.68,"close":46.01,"volume":2321144,"rsi_14":37.37,"sma_20":47.47,"sma_60":46.97,"sma_120":45.99},{"date":"2026-06-02","open":45.91,"high":46.14,"low":45.44,"close":45.6,"volume":5830482,"rsi_14":36.77,"sma_20":47.42,"sma_60":46.93,"sma_120":46.01},{"date":"2026-06-03","open":45.6,"high":46.11,"low":45.22,"close":45.3,"volume":1666649,"rsi_14":40.18,"sma_20":47.34,"sma_60":46.88,"sma_120":46.03},{"date":"2026-06-04","open":45.72,"high":45.92,"low":45.07,"close":45.42,"volume":1801077,"rsi_14":42.64,"sma_20":47.24,"sma_60":46.84,"sma_120":46.05},{"date":"2026-06-05","open":45.43,"high":46.85,"low":45.42,"close":46.37,"volume":1563254,"rsi_14":57.85,"sma_20":47.21,"sma_60":46.83,"sma_120":46.08},{"date":"2026-06-08","open":46.2,"high":46.57,"low":45.55,"close":45.76,"volume":2241739,"rsi_14":43.04,"sma_20":47.12,"sma_60":46.8,"sma_120":46.11},{"date":"2026-06-09","open":46.02,"high":47.07,"low":45.93,"close":47.01,"volume":2206486,"rsi_14":52.51,"sma_20":47.11,"sma_60":46.8,"sma_120":46.15},{"date":"2026-06-10","open":47.18,"high":47.79,"low":47.0,"close":47.59,"volume":1776309,"rsi_14":59.83,"sma_20":47.15,"sma_60":46.82,"sma_120":46.2},{"date":"2026-06-11","open":47.81,"high":48.18,"low":46.97,"close":47.06,"volume":1982536,"rsi_14":52.93,"sma_20":47.19,"sma_60":46.82,"sma_120":46.24},{"date":"2026-06-12","open":47.35,"high":47.68,"low":47.13,"close":47.47,"volume":2069209,"rsi_14":47.59,"sma_20":47.22,"sma_60":46.83,"sma_120":46.27},{"date":"2026-06-15","open":47.23,"high":47.55,"low":46.56,"close":46.74,"volume":1946020,"rsi_14":41.84,"sma_20":47.24,"sma_60":46.83,"sma_120":46.3},{"date":"2026-06-16","open":46.98,"high":47.16,"low":46.42,"close":46.73,"volume":1589809,"rsi_14":42.57,"sma_20":47.22,"sma_60":46.84,"sma_120":46.32},{"date":"2026-06-17","open":46.64,"high":46.86,"low":45.2,"close":45.26,"volume":2149481,"rsi_14":36.56,"sma_20":47.1,"sma_60":46.82,"sma_120":46.34},{"date":"2026-06-18","open":45.26,"high":45.52,"low":44.38,"close":44.59,"volume":3789324,"rsi_14":35.63,"sma_20":46.97,"sma_60":46.8,"sma_120":46.35},{"date":"2026-06-22","open":44.4,"high":44.73,"low":44.12,"close":44.19,"volume":2206666,"rsi_14":34.67,"sma_20":46.81,"sma_60":46.77,"sma_120":46.36},{"date":"2026-06-23","open":44.6,"high":44.91,"low":44.49,"close":44.71,"volume":2434835,"rsi_14":40.26,"sma_20":46.65,"sma_60":46.77,"sma_120":46.38},{"date":"2026-06-24","open":44.9,"high":45.66,"low":44.84,"close":45.37,"volume":2734660,"rsi_14":46.04,"sma_20":46.53,"sma_60":46.79,"sma_120":46.41},{"date":"2026-06-25","open":45.34,"high":45.7,"low":44.77,"close":45.06,"volume":1604715,"rsi_14":43.78,"sma_20":46.39,"sma_60":46.81,"sma_120":46.44},{"date":"2026-06-26","open":45.16,"high":45.95,"low":45.14,"close":45.88,"volume":3274653,"rsi_14":42.84,"sma_20":46.31,"sma_60":46.84,"sma_120":46.47},{"date":"2026-06-29","open":45.98,"high":45.98,"low":45.34,"close":45.91,"volume":2228394,"rsi_14":46.2,"sma_20":46.26,"sma_60":46.86,"sma_120":46.51},{"date":"2026-06-30","open":45.58,"high":45.65,"low":44.43,"close":44.53,"volume":3398389,"rsi_14":30.72,"sma_20":46.15,"sma_60":46.87,"sma_120":46.52},{"date":"2026-07-01","open":44.6,"high":44.84,"low":43.66,"close":43.69,"volume":3569516,"rsi_14":23.12,"sma_20":46.01,"sma_60":46.84,"sma_120":46.51},{"date":"2026-07-02","open":44.04,"high":44.34,"low":43.5,"close":43.95,"volume":3203470,"rsi_14":26.94,"sma_20":45.9,"sma_60":46.81,"sma_120":46.51},{"date":"2026-07-06","open":44.04,"high":44.24,"low":43.45,"close":43.54,"volume":2487253,"rsi_14":26.91,"sma_20":45.77,"sma_60":46.76,"sma_120":46.49},{"date":"2026-07-07","open":44.04,"high":44.95,"low":43.93,"close":44.07,"volume":2430464,"rsi_14":33.94,"sma_20":45.62,"sma_60":46.72,"sma_120":46.48},{"date":"2026-07-08","open":44.0,"high":44.13,"low":42.8,"close":42.91,"volume":7282458,"rsi_14":29.81,"sma_20":45.44,"sma_60":46.66,"sma_120":46.47},{"date":"2026-07-09","open":43.14,"high":43.45,"low":42.8,"close":43.04,"volume":2963634,"rsi_14":36.33,"sma_20":45.2,"sma_60":46.6,"sma_120":46.45},{"date":"2026-07-10","open":43.12,"high":43.45,"low":42.68,"close":43.18,"volume":3903651,"rsi_14":40.71,"sma_20":44.93,"sma_60":46.54,"sma_120":46.44},{"date":"2026-07-13","open":43.48,"high":44.07,"low":43.36,"close":44.04,"volume":2510272,"rsi_14":49.07,"sma_20":44.74,"sma_60":46.49,"sma_120":46.43},{"date":"2026-07-14","open":44.06,"high":44.41,"low":43.68,"close":43.84,"volume":2064674,"rsi_14":44.37,"sma_20":44.56,"sma_60":46.44,"sma_120":46.43},{"date":"2026-07-15","open":43.76,"high":44.41,"low":43.52,"close":44.03,"volume":2173661,"rsi_14":40.77,"sma_20":44.43,"sma_60":46.38,"sma_120":46.42},{"date":"2026-07-16","open":44.27,"high":45.28,"low":44.23,"close":45.17,"volume":2043868,"rsi_14":50.68,"sma_20":44.35,"sma_60":46.34,"sma_120":46.42},{"date":"2026-07-17","open":45.43,"high":45.76,"low":44.62,"close":45.08,"volume":2025743,"rsi_14":44.57,"sma_20":44.34,"sma_60":46.31,"sma_120":46.43},{"date":"2026-07-20","open":45.08,"high":45.16,"low":44.59,"close":44.66,"volume":1753491,"rsi_14":41.94,"sma_20":44.34,"sma_60":46.28,"sma_120":46.43},{"date":"2026-07-21","open":44.46,"high":44.72,"low":44.12,"close":44.51,"volume":1831150,"rsi_14":49.85,"sma_20":44.36,"sma_60":46.25,"sma_120":46.42},{"date":"2026-07-22","open":44.51,"high":45.06,"low":44.45,"close":44.71,"volume":2197319,"rsi_14":58.67,"sma_20":44.36,"sma_60":46.2,"sma_120":46.42},{"date":"2026-07-23","open":44.68,"high":44.69,"low":44.23,"close":44.42,"volume":1560769,"rsi_14":53.98,"sma_20":44.31,"sma_60":46.16,"sma_120":46.42},{"date":"2026-07-24","open":44.79,"high":45.28,"low":44.57,"close":45.17,"volume":1538247,"rsi_14":63.04,"sma_20":44.32,"sma_60":46.11,"sma_120":46.42},{"date":"2026-07-27","open":45.01,"high":45.65,"low":44.85,"close":45.04,"volume":1561239,"rsi_14":58.29,"sma_20":44.27,"sma_60":46.06,"sma_120":46.43},{"date":"2026-07-28","open":45.68,"high":46.63,"low":45.55,"close":45.85,"volume":2459839,"rsi_14":76.73,"sma_20":44.27,"sma_60":46.01,"sma_120":46.43},{"date":"2026-07-29","open":45.63,"high":46.08,"low":45.38,"close":46.01,"volume":2251982,"rsi_14":76.85,"sma_20":44.35,"sma_60":45.99,"sma_120":46.44},{"date":"2026-07-30","open":45.84,"high":46.12,"low":44.22,"close":44.71,"volume":2977777,"rsi_14":61.43,"sma_20":44.4,"sma_60":45.94,"sma_120":46.43},{"date":"2026-07-31","open":44.21,"high":44.89,"low":43.89,"close":44.79,"volume":3386438,"rsi_14":56.35,"sma_20":44.44,"sma_60":45.89,"sma_120":46.43},{"date":"2026-08-03","open":44.85,"high":45.0,"low":44.17,"close":44.81,"volume":2428969,"rsi_14":58.46,"sma_20":44.5,"sma_60":45.84,"sma_120":46.47},{"date":"2026-08-04","open":44.32,"high":44.71,"low":44.15,"close":44.41,"volume":2423478,"rsi_14":53.2,"sma_20":44.52,"sma_60":45.78,"sma_120":46.45},{"date":"2026-08-05","open":44.3,"high":44.41,"low":43.62,"close":43.81,"volume":2441457,"rsi_14":37.41,"sma_20":44.56,"sma_60":45.71,"sma_120":46.43},{"date":"2026-08-06","open":44.26,"high":44.43,"low":43.7,"close":43.86,"volume":1886048,"rsi_14":38.62,"sma_20":44.61,"sma_60":45.64,"sma_120":46.41},{"date":"2026-08-07","open":44.0,"high":44.2,"low":43.63,"close":44.14,"volume":1402521,"rsi_14":45.02,"sma_20":44.65,"sma_60":45.58,"sma_120":46.39},{"date":"2026-08-10","open":43.81,"high":43.81,"low":42.63,"close":42.81,"volume":2286668,"rsi_14":36.72,"sma_20":44.59,"sma_60":45.51,"sma_120":46.36},{"date":"2026-08-11","open":42.81,"high":43.15,"low":42.46,"close":42.64,"volume":2043278},{"date":"2026-08-12","open":42.57,"high":43.15,"low":42.5,"close":43.1,"volume":2322396,"rsi_14":39.91,"sma_20":44.48,"sma_60":45.38,"sma_120":46.29},{"date":"2026-08-13","open":43.4,"high":43.69,"low":43.22,"close":43.65,"volume":2437711,"rsi_14":38.01,"sma_20":44.41,"sma_60":45.32,"sma_120":46.26},{"date":"2026-08-14","open":43.6,"high":43.83,"low":43.43,"close":43.57,"volume":1797112,"rsi_14":38.31,"sma_20":44.33,"sma_60":45.26,"sma_120":46.22},{"date":"2026-08-17","open":42.75,"high":43.1,"low":41.73,"close":42.25,"volume":5859563,"rsi_14":23.53,"sma_20":44.21,"sma_60":45.18,"sma_120":46.17},{"date":"2026-08-18","open":42.6,"high":42.74,"low":42.04,"close":42.08,"volume":2999384,"rsi_14":21.15,"sma_20":44.09,"sma_60":45.09,"sma_120":46.12},{"date":"2026-08-19","open":42.26,"high":42.98,"low":42.23,"close":42.9,"volume":3019414},{"date":"2026-08-20","open":43.09,"high":44.18,"low":42.95,"close":43.71,"volume":4721705,"rsi_14":42.35,"sma_20":43.97,"sma_60":44.93,"sma_120":46.03},{"date":"2026-08-21","open":43.69,"high":43.87,"low":43.4,"close":43.55,"volume":2708732,"rsi_14":41.25,"sma_20":43.88,"sma_60":44.86,"sma_120":45.98},{"date":"2026-08-24","open":43.78,"high":44.56,"low":43.69,"close":43.93,"volume":3347674,"rsi_14":46.66,"sma_20":43.83,"sma_60":44.81,"sma_120":45.93},{"date":"2026-08-25","open":43.85,"high":44.12,"low":43.01,"close":43.03,"volume":3049591},{"date":"2026-08-26","open":43.01,"high":43.05,"low":42.55,"close":42.57,"volume":2267317,"rsi_14":41.83,"sma_20":43.52,"sma_60":44.67,"sma_120":45.82},{"date":"2026-08-27","open":42.29,"high":42.55,"low":42.02,"close":42.31,"volume":3486294,"rsi_14":38.37,"sma_20":43.4,"sma_60":44.6,"sma_120":45.76},{"date":"2026-08-28","open":42.59,"high":42.73,"low":42.22,"close":42.56,"volume":2522153,"rsi_14":48.16,"sma_20":43.28,"sma_60":44.54,"sma_120":45.71},{"date":"2026-08-31","open":42.34,"high":42.34,"low":41.88,"close":42.07,"volume":21740857},{"date":"2026-09-01","open":42.37,"high":42.51,"low":41.69,"close":41.8,"volume":4322747,"rsi_14":40.61,"sma_20":43.02,"sma_60":44.38,"sma_120":45.61},{"date":"2026-09-02","open":41.95,"high":42.5,"low":41.41,"close":42.34,"volume":4179422,"rsi_14":40.52,"sma_20":42.94,"sma_60":44.31,"sma_120":45.56},{"date":"2026-09-03","open":42.5,"high":42.66,"low":41.89,"close":42.36,"volume":3686287,"rsi_14":41.17,"sma_20":42.87,"sma_60":44.22,"sma_120":45.51},{"date":"2026-09-04","open":42.13,"high":42.48,"low":41.91,"close":41.92,"volume":2552226,"rsi_14":47.24,"sma_20":42.76,"sma_60":44.12,"sma_120":45.47},{"date":"2026-09-08","open":41.81,"high":42.08,"low":41.54,"close":41.62,"volume":3419118,"rsi_14":46.23,"sma_20":42.7,"sma_60":44.01,"sma_120":45.42},{"date":"2026-09-09","open":41.62,"high":41.64,"low":41.23,"close":41.5,"volume":2187444,"rsi_14":37.04,"sma_20":42.64,"sma_60":43.91,"sma_120":45.37},{"date":"2026-09-10","open":41.6,"high":41.74,"low":40.83,"close":40.98,"volume":3873299,"rsi_14":23.29,"sma_20":42.53,"sma_60":43.82,"sma_120":45.32},{"date":"2026-09-11","open":40.16,"high":40.52,"low":40.01,"close":40.24,"volume":3889297,"rsi_14":20.91,"sma_20":42.36,"sma_60":43.71,"sma_120":45.27},{"date":"2026-09-14","open":40.65,"high":41.33,"low":40.52,"close":41.05,"volume":3872039,"rsi_14":26.47,"sma_20":42.24,"sma_60":43.64,"sma_120":45.23},{"date":"2026-09-15","open":40.99,"high":41.16,"low":40.52,"close":40.62,"volume":3956890,"rsi_14":28.67,"sma_20":42.16,"sma_60":43.57,"sma_120":45.18},{"date":"2026-09-16","open":40.75,"high":41.07,"low":40.34,"close":40.35,"volume":3737686,"rsi_14":29.67,"sma_20":42.07,"sma_60":43.51,"sma_120":45.14},{"date":"2026-09-17","open":40.51,"high":40.51,"low":39.91,"close":40.11,"volume":3001530,"rsi_14":29.78,"sma_20":41.93,"sma_60":43.43,"sma_120":45.1},{"date":"2026-09-18","open":40.0,"high":40.01,"low":39.48,"close":39.59,"volume":6208754,"rsi_14":23.99,"sma_20":41.73,"sma_60":43.33,"sma_120":45.06},{"date":"2026-09-21","open":39.66,"high":39.99,"low":39.47,"close":39.67,"volume":3801147},{"date":"2026-09-22","open":39.8,"high":40.01,"low":39.54,"close":39.92,"volume":4069967,"rsi_14":32.2,"sma_20":41.33,"sma_60":43.14,"sma_120":44.99},{"date":"2026-09-23","open":39.75,"high":39.8,"low":39.21,"close":39.25,"volume":2631631,"rsi_14":21.44,"sma_20":41.14,"sma_60":43.03,"sma_120":44.95},{"date":"2026-09-24","open":39.02,"high":39.09,"low":38.4,"close":38.53,"volume":4440305,"rsi_14":18.66,"sma_20":40.94,"sma_60":42.93,"sma_120":44.9},{"date":"2026-09-25","open":38.52,"high":38.81,"low":38.32,"close":38.79,"volume":2525941,"rsi_14":23.61,"sma_20":40.76,"sma_60":42.85,"sma_120":44.85},{"date":"2026-09-28","open":38.63,"high":38.89,"low":38.38,"close":38.63,"volume":2840473,"rsi_14":24.18,"sma_20":40.57,"sma_60":42.76,"sma_120":44.79},{"date":"2026-09-29","open":38.4,"high":38.66,"low":38.16,"close":38.27,"volume":2667201,"rsi_14":23.22,"sma_20":40.38,"sma_60":42.68,"sma_120":44.72},{"date":"2026-09-30","open":38.4,"high":38.59,"low":37.88,"close":37.97,"volume":3060604,"rsi_14":24.1,"sma_20":40.19,"sma_60":42.57,"sma_120":44.65},{"date":"2026-10-01","open":37.96,"high":38.05,"low":37.35,"close":37.59,"volume":3727565,"rsi_14":25.69,"sma_20":39.95,"sma_60":42.49,"sma_120":44.57},{"date":"2026-10-02","open":37.8,"high":38.27,"low":37.45,"close":37.68,"volume":2511329,"rsi_14":14.38,"sma_20":39.71,"sma_60":42.4,"sma_120":44.5},{"date":"2026-10-05","open":37.6,"high":38.24,"low":37.33,"close":37.91,"volume":3668925,"rsi_14":20.09,"sma_20":39.51,"sma_60":42.31,"sma_120":44.42},{"date":"2026-10-06","open":37.87,"high":38.49,"low":37.83,"close":38.08,"volume":3683521,"rsi_14":24.38,"sma_20":39.34,"sma_60":42.21,"sma_120":44.35},{"date":"2026-10-07","open":38.15,"high":38.22,"low":37.6,"close":37.78,"volume":2652251},{"date":"2026-10-08","open":37.78,"high":38.34,"low":37.61,"close":38.26,"volume":3254693,"rsi_14":35.06,"sma_20":39.01,"sma_60":42.01,"sma_120":44.19},{"date":"2026-10-09","open":38.42,"high":38.53,"low":38.1,"close":38.28,"volume":2201876,"rsi_14":34.17,"sma_20":38.92,"sma_60":41.9,"sma_120":44.12},{"date":"2026-10-12","open":38.32,"high":38.6,"low":38.02,"close":38.48,"volume":2342460,"rsi_14":33.41,"sma_20":38.79,"sma_60":41.79,"sma_120":44.05},{"date":"2026-10-13","open":39.03,"high":39.03,"low":37.98,"close":38.35,"volume":1865506,"rsi_14":38.16,"sma_20":38.67,"sma_60":41.68,"sma_120":43.98},{"date":"2026-10-14","open":38.27,"high":38.39,"low":37.8,"close":38.19,"volume":2244236,"rsi_14":44.75,"sma_20":38.57,"sma_60":41.58,"sma_120":43.91},{"date":"2026-10-15","open":38.81,"high":39.55,"low":38.81,"close":39.08,"volume":2886035,"rsi_14":53.75,"sma_20":38.52,"sma_60":41.48,"sma_120":43.84},{"date":"2026-10-16","open":39.43,"high":39.57,"low":39.11,"close":39.28,"volume":2093637,"rsi_14":58.31,"sma_20":38.5,"sma_60":41.4,"sma_120":43.78},{"date":"2026-10-19","open":38.98,"high":39.08,"low":38.51,"close":38.82,"volume":1930521,"rsi_14":56.86,"sma_20":38.46,"sma_60":41.29,"sma_120":43.7},{"date":"2026-10-20","open":38.82,"high":39.58,"low":38.82,"close":39.14,"volume":1725801,"rsi_14":64.52,"sma_20":38.42,"sma_60":41.19,"sma_120":43.63},{"date":"2026-10-21","open":39.17,"high":39.17,"low":38.18,"close":38.35,"volume":2149291,"rsi_14":58.56,"sma_20":38.37,"sma_60":41.07,"sma_120":43.54},{"date":"2026-10-22","open":38.58,"high":40.12,"low":38.38,"close":40.02,"volume":2352086,"rsi_14":69.44,"sma_20":38.45,"sma_60":40.97,"sma_120":43.48}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":14.47,"pbr":3.18,"ttm_eps":null,"close":39.7054},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":16.64,"pbr":3.57,"ttm_eps":null,"close":45.8544},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.61,"pbr":3.38,"ttm_eps":null,"close":43.5649},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":17.03,"pbr":3.68,"ttm_eps":null,"close":46.7627},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.9,"pbr":3.17,"ttm_eps":null,"close":43.6031},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15.98,"pbr":3.21,"ttm_eps":null,"close":44.2555},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.8,"pbr":3.1,"ttm_eps":null,"close":43.2226},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.94,"pbr":3.12,"ttm_eps":null,"close":43.6166},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.3,"pbr":2.96,"ttm_eps":null,"close":44.53}],"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":"Gaming & Leisure Properties","phase":"above-fold","symbol_resolved":true}