{"status":"ok","report":{"price_analysis":{"current":21.06,"change_1d":-1.4,"change_7d":3.5,"change_30d":0.5,"high_30d":21.38,"low_30d":18.96,"position_in_range":87.0,"support":19.2,"resistance":21.14},"summary":"Hormel Foods Corporation(HRL)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 115.89억. 현재가 $21.06, 전일 대비 -1.4%, 30일 +0.5%. PER 14.7배 / ROE 0.8%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 14.7배입니다. ROE 0.8%입니다. 시가총액 115.89억. 매출 121.47억, 영업이익 5.74억.","grade":"C","comment":"PER 14.73배, ROE 0.76%","per":14.73,"pbr":1.44,"roe":0.76,"eps":1.4300000000000002,"revenue":12146911000.0,"operating_income":573886000.0,"net_income":342649000.0,"market_cap":11588981040,"profit_margin":2.82,"roa":0.45,"operating_margin":4.72,"gross_margin":15.92,"debt_ratio":0.36401394591457525,"total_assets":13292014000.0,"total_equity":7843444000.0,"total_debt":2855123000.0,"dividend_yield":4.79,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 62.8로 강세 구간입니다. MACD(-0.05)가 시그널선(-0.32)을 상회합니다(골든크로스). SMA20 20, SMA60 22 — 혼조세입니다. 볼린저밴드 19~21 (현재 위치 96%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 63","rsi_14":62.796833773087144,"macd":-0.05135044902992547,"macd_signal":-0.3215787014450151,"sma_20":20.035500000000003,"sma_60":21.770666666666667,"bb_upper":21.14512110650438,"bb_lower":18.925878893495625,"atr_14":0.44955714285714293},"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 14.73x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":32,"summary":"매출 -0.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.4,"unit":"%","percentile":49,"direction":"higher_better"},{"name":"영업이익 성장률","value":-48.9,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":62,"summary":"RSI 63","metrics":[{"name":"RSI (14)","value":62.8,"unit":"","percentile":63,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.5,"unit":"%","percentile":52,"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":70,"summary":"유동비율 1.9x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.88,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.26,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":29.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 14.73x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -0.4%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"C","reason":"RSI 63"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.36,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.3,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":15.92,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.72,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.82,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":14.73,"current_pbr":1.44,"per_5y_high":20.69,"per_5y_low":15.05,"per_5y_avg":18.02,"per_percentile":0.0,"pbr_5y_high":2.03,"pbr_5y_low":1.43,"pbr_5y_avg":1.75,"pbr_percentile":11.1,"per_5y_median":18.16,"pbr_5y_median":1.79,"history":[{"quarter":"2024-Q3","per":20.69,"pbr":2.03},{"quarter":"2024-Q4","per":19.01,"pbr":1.91},{"quarter":"2025-Q1","per":19.47,"pbr":1.89},{"quarter":"2025-Q2","per":19.52,"pbr":1.9},{"quarter":"2025-Q3","per":18.16,"pbr":1.79},{"quarter":"2025-Q4","per":15.16,"pbr":1.43},{"quarter":"2026-Q1","per":17.63,"pbr":1.64},{"quarter":"2026-Q2","per":15.05,"pbr":1.45},{"quarter":"2026-Q3","per":17.49,"pbr":1.73},{"quarter":"현재","per":14.73,"pbr":1.44}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":29.3726,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":28.2011,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":27.9446,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":28.1393,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":26.6976,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":20.7686,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":23.9767,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":21.2163,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":25.01,"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":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-07","per":20.69,"eps":1.4198,"close":29.37,"source":"reported"},{"date":"2024-08","per":20.97,"eps":1.4198,"close":29.78,"source":"reported"},{"date":"2024-09","per":20.42,"eps":1.4198,"close":29.0,"source":"reported"},{"date":"2024-10","per":19.01,"eps":1.4835,"close":28.2,"source":"reported"},{"date":"2024-11","per":20.18,"eps":1.4835,"close":29.94,"source":"reported"},{"date":"2024-12","per":19.52,"eps":1.4835,"close":28.96,"source":"reported"},{"date":"2025-01","per":19.47,"eps":1.4355,"close":27.94,"source":"reported"},{"date":"2025-02","per":18.59,"eps":1.4355,"close":26.69,"source":"reported"},{"date":"2025-03","per":20.09,"eps":1.4355,"close":28.84,"source":"reported"},{"date":"2025-04","per":19.52,"eps":1.4413,"close":28.14,"source":"reported"},{"date":"2025-05","per":20.03,"eps":1.4413,"close":28.87,"source":"reported"},{"date":"2025-06","per":19.75,"eps":1.4413,"close":28.47,"source":"reported"},{"date":"2025-07","per":18.16,"eps":1.47,"close":26.7,"source":"reported"},{"date":"2025-08","per":16.45,"eps":1.47,"close":24.18,"source":"reported"},{"date":"2025-09","per":16.0,"eps":1.47,"close":23.51,"source":"reported"},{"date":"2025-10","per":15.16,"eps":1.37,"close":20.77,"source":"reported"},{"date":"2025-11","per":16.3,"eps":1.37,"close":22.33,"source":"reported"},{"date":"2025-12","per":16.64,"eps":1.37,"close":22.8,"source":"reported"},{"date":"2026-01","per":17.63,"eps":1.36,"close":23.98,"source":"reported"},{"date":"2026-02","per":18.34,"eps":1.36,"close":24.94,"source":"reported"},{"date":"2026-03","per":16.23,"eps":1.36,"close":22.07,"source":"reported"},{"date":"2026-04","per":15.05,"eps":1.41,"close":21.22,"source":"reported"},{"date":"2026-05","per":16.28,"eps":1.41,"close":22.96,"source":"reported"},{"date":"2026-06","per":17.39,"eps":1.41,"close":24.53,"source":"reported"},{"date":"2026-07","per":17.49,"eps":1.43,"close":25.01,"source":"reported"},{"date":"2026-08","per":15.28,"eps":1.43,"close":21.85,"source":"reported"},{"date":"2026-09","per":13.73,"eps":1.43,"close":19.64,"source":"reported"},{"date":"2026-10","per":14.72,"eps":1.43,"close":21.05,"source":"reported"}],"trailing_per_history_meta":{"avg":17.82,"std":2.04,"upper_1sd":19.87,"lower_1sd":15.78,"current":14.72,"count":28},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.79,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":71,"summary":"배당성향 71%로 적정","metrics":[{"name":"배당성향(Payout)","value":70.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.26,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.79,"summary":"배당수익률 4.79%","metrics":[{"name":"배당수익률","value":4.79,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"meta":{"generated_at":"2026-10-24T23:50:15.621531+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-07-31","per":null,"pbr":null,"roe":0.007595387944377496,"dividend_yield":null,"eps":0.37,"revenue":2961333000.0,"operating_income":110904000.0,"net_income":59574000.0,"market_cap":null,"profit_margin":0.020117291773670845,"operating_margin":0.037450702099358635,"roa":0.004481939305811746,"gross_margin":0.15922390355964697,"total_equity":7843444000.0,"total_assets":13292014000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-04-30","per":27.6,"pbr":1.42,"roe":0.019809744732882814,"dividend_yield":4.79,"eps":0.4,"revenue":2972600000.0,"operating_income":217112000.0,"net_income":157474000.0,"market_cap":11423901000.0,"profit_margin":0.0529751732490076,"operating_margin":0.0730377447352486,"roa":0.011800856186685447,"gross_margin":0.17442878288367086,"total_equity":7949320000.0,"total_assets":13344286000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-01-31","per":23.33,"pbr":1.42,"roe":0.022893241796309128,"dividend_yield":5.68,"eps":0.34,"revenue":3027317000.0,"operating_income":243697000.0,"net_income":181738000.0,"market_cap":11423901000.0,"profit_margin":0.06003269561793496,"operating_margin":0.08049933323797938,"roa":0.013647648735964054,"gross_margin":0.15511259640136793,"total_equity":7938500000.0,"total_assets":13316433000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-10-31","per":null,"pbr":null,"roe":-0.007104896223610399,"dividend_yield":null,"eps":0.32,"revenue":3185661000.0,"operating_income":2173000.0,"net_income":-56137000.0,"market_cap":null,"profit_margin":-0.017621774570489454,"operating_margin":0.0006821190327533281,"roa":-0.004191480714835731,"gross_margin":0.1396385239986301,"total_equity":7901171000.0,"total_assets":13393119000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-07-31","per":null,"pbr":null,"roe":0.02273115279612157,"dividend_yield":null,"eps":0.35,"revenue":3032876000.0,"operating_income":239748000.0,"net_income":183742000.0,"market_cap":null,"profit_margin":0.060583419829890836,"operating_margin":0.07904972046334897,"roa":0.013613820122005885,"gross_margin":0.1606755436094321,"total_equity":8083268000.0,"total_assets":13496726000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-04-30","per":null,"pbr":null,"roe":0.02241153477499761,"dividend_yield":null,"eps":0.35,"revenue":2898810000.0,"operating_income":248352000.0,"net_income":180017000.0,"market_cap":null,"profit_margin":0.06210031012725912,"operating_margin":0.0856737764806938,"roa":0.013412276498069411,"gross_margin":0.16711443661364492,"total_equity":8032337000.0,"total_assets":13421808000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-01-31","per":null,"pbr":null,"roe":0.021246603595113413,"dividend_yield":null,"eps":0.35,"revenue":2988813000.0,"operating_income":228330000.0,"net_income":170575000.0,"market_cap":null,"profit_margin":0.05707115165786551,"operating_margin":0.0763948764944478,"roa":0.012726169757517504,"gross_margin":0.1590035910577209,"total_equity":8028342000.0,"total_assets":13403483000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-10-31","per":null,"pbr":null,"roe":0.027547157537074242,"dividend_yield":null,"eps":0.42,"revenue":3138091000.0,"operating_income":294480000.0,"net_income":220196000.0,"market_cap":null,"profit_margin":0.07016877458301879,"operating_margin":0.09384049092266604,"roa":0.01639005892861702,"gross_margin":0.1660977963991484,"total_equity":7993420000.0,"total_assets":13434729000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-07-31","per":null,"pbr":null,"roe":0.022460700035171706,"dividend_yield":null,"eps":0.3213205221873229,"revenue":2898443000.0,"operating_income":236693000.0,"net_income":176701000.0,"market_cap":null,"profit_margin":0.060964110731175324,"operating_margin":0.08166211997268878,"roa":0.013474451037423913,"gross_margin":0.16849356706341992,"total_equity":7867119000.0,"total_assets":13113781000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-04-30","per":null,"pbr":null,"roe":0.024001805733966184,"dividend_yield":null,"eps":0.3441910673882553,"revenue":2887352000.0,"operating_income":252320000.0,"net_income":189278000.0,"market_cap":null,"profit_margin":0.06555418251740695,"operating_margin":0.08738802889290949,"roa":0.013390378874331792,"gross_margin":0.17448721181206864,"total_equity":7885990000.0,"total_assets":14135373000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-01-31","per":null,"pbr":null,"roe":0.027901568450522947,"dividend_yield":null,"eps":0.397989674350932,"revenue":2996911000.0,"operating_income":284438000.0,"net_income":218863000.0,"market_cap":null,"profit_margin":0.07302952940544448,"operating_margin":0.09491039273438551,"roa":0.016196497842112287,"gross_margin":0.1697524551112796,"total_equity":7844111000.0,"total_assets":13512983000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-10-31","per":null,"pbr":null,"roe":0.025331339767818137,"dividend_yield":null,"eps":0.35629643587061255,"revenue":3198080000.0,"operating_income":270037000.0,"net_income":195935000.0,"market_cap":null,"profit_margin":0.06126644736842105,"operating_margin":0.08443722483490095,"roa":0.014568988157431772,"gross_margin":0.16085401240744446,"total_equity":7734885000.0,"total_assets":13448772000.0}],"current_price":21.06,"change_pct":-1.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":37.99},{"date":"2016-10-25","close":38.03},{"date":"2016-10-26","close":38.06},{"date":"2016-10-27","close":37.92},{"date":"2016-10-28","close":38.22},{"date":"2016-10-31","close":38.5},{"date":"2016-11-01","close":38.12},{"date":"2016-11-02","close":37.78},{"date":"2016-11-03","close":36.43},{"date":"2016-11-04","close":36.43},{"date":"2016-11-07","close":37.09},{"date":"2016-11-08","close":37.42},{"date":"2016-11-09","close":36.88},{"date":"2016-11-10","close":34.78},{"date":"2016-11-11","close":34.78},{"date":"2016-11-14","close":35.07},{"date":"2016-11-15","close":35.69},{"date":"2016-11-16","close":35.75},{"date":"2016-11-17","close":35.94},{"date":"2016-11-18","close":35.58},{"date":"2016-11-21","close":34.94},{"date":"2016-11-22","close":35.86},{"date":"2016-11-23","close":35.23},{"date":"2016-11-25","close":35.86},{"date":"2016-11-28","close":35.32},{"date":"2016-11-29","close":35.47},{"date":"2016-11-30","close":34.24},{"date":"2016-12-01","close":33.29},{"date":"2016-12-02","close":33.81},{"date":"2016-12-05","close":33.79},{"date":"2016-12-06","close":33.31},{"date":"2016-12-07","close":33.87},{"date":"2016-12-08","close":34.09},{"date":"2016-12-09","close":34.39},{"date":"2016-12-12","close":34.57},{"date":"2016-12-13","close":34.86},{"date":"2016-12-14","close":34.33},{"date":"2016-12-15","close":34.46},{"date":"2016-12-16","close":34.63},{"date":"2016-12-19","close":34.78},{"date":"2016-12-20","close":34.88},{"date":"2016-12-21","close":34.76},{"date":"2016-12-22","close":35.15},{"date":"2016-12-23","close":35.31},{"date":"2016-12-27","close":35.43},{"date":"2016-12-28","close":34.85},{"date":"2016-12-29","close":35.24},{"date":"2016-12-30","close":34.81},{"date":"2017-01-03","close":35.29},{"date":"2017-01-04","close":35.86},{"date":"2017-01-05","close":36.16},{"date":"2017-01-06","close":36.34},{"date":"2017-01-09","close":35.58},{"date":"2017-01-10","close":34.92},{"date":"2017-01-11","close":35.07},{"date":"2017-01-12","close":35.4},{"date":"2017-01-13","close":35.53},{"date":"2017-01-17","close":36.35},{"date":"2017-01-18","close":36.17},{"date":"2017-01-19","close":36.23},{"date":"2017-01-20","close":36.27},{"date":"2017-01-23","close":36.19},{"date":"2017-01-24","close":36.54},{"date":"2017-01-25","close":36.52},{"date":"2017-01-26","close":36.16},{"date":"2017-01-27","close":36.12},{"date":"2017-01-30","close":36.27},{"date":"2017-01-31","close":36.3},{"date":"2017-02-01","close":35.62},{"date":"2017-02-02","close":35.97},{"date":"2017-02-03","close":36.14},{"date":"2017-02-06","close":35.87},{"date":"2017-02-07","close":36.25},{"date":"2017-02-08","close":36.48},{"date":"2017-02-09","close":36.92},{"date":"2017-02-10","close":37.13},{"date":"2017-02-13","close":37.25},{"date":"2017-02-14","close":37.59},{"date":"2017-02-15","close":37.87},{"date":"2017-02-16","close":37.24},{"date":"2017-02-17","close":37.26},{"date":"2017-02-21","close":37.6},{"date":"2017-02-22","close":37.3},{"date":"2017-02-23","close":35.29},{"date":"2017-02-24","close":34.66},{"date":"2017-02-27","close":34.65},{"date":"2017-02-28","close":35.25},{"date":"2017-03-01","close":35.27},{"date":"2017-03-02","close":35.2},{"date":"2017-03-03","close":35.37},{"date":"2017-03-06","close":35.0},{"date":"2017-03-07","close":34.85},{"date":"2017-03-08","close":34.65},{"date":"2017-03-09","close":34.55},{"date":"2017-03-10","close":35.07},{"date":"2017-03-13","close":34.94},{"date":"2017-03-14","close":34.7},{"date":"2017-03-15","close":35.43},{"date":"2017-03-16","close":34.99},{"date":"2017-03-17","close":34.92},{"date":"2017-03-20","close":34.95},{"date":"2017-03-21","close":34.48},{"date":"2017-03-22","close":34.69},{"date":"2017-03-23","close":34.72},{"date":"2017-03-24","close":34.52},{"date":"2017-03-27","close":34.15},{"date":"2017-03-28","close":34.34},{"date":"2017-03-29","close":34.58},{"date":"2017-03-30","close":34.21},{"date":"2017-03-31","close":34.63},{"date":"2017-04-03","close":34.51},{"date":"2017-04-04","close":34.39},{"date":"2017-04-05","close":34.46},{"date":"2017-04-06","close":34.38},{"date":"2017-04-07","close":34.25},{"date":"2017-04-10","close":34.4},{"date":"2017-04-11","close":34.3},{"date":"2017-04-12","close":34.25},{"date":"2017-04-13","close":34.04},{"date":"2017-04-17","close":34.46},{"date":"2017-04-18","close":34.75},{"date":"2017-04-19","close":34.54},{"date":"2017-04-20","close":34.53},{"date":"2017-04-21","close":34.69},{"date":"2017-04-24","close":34.94},{"date":"2017-04-25","close":35.43},{"date":"2017-04-26","close":34.94},{"date":"2017-04-27","close":34.99},{"date":"2017-04-28","close":35.08},{"date":"2017-05-01","close":34.9},{"date":"2017-05-02","close":34.81},{"date":"2017-05-03","close":34.58},{"date":"2017-05-04","close":34.75},{"date":"2017-05-05","close":34.75},{"date":"2017-05-08","close":34.48},{"date":"2017-05-09","close":34.58},{"date":"2017-05-10","close":34.42},{"date":"2017-05-11","close":34.39},{"date":"2017-05-12","close":34.41},{"date":"2017-05-15","close":34.53},{"date":"2017-05-16","close":34.18},{"date":"2017-05-17","close":34.19},{"date":"2017-05-18","close":34.15},{"date":"2017-05-19","close":34.83},{"date":"2017-05-22","close":35.21},{"date":"2017-05-23","close":35.21},{"date":"2017-05-24","close":35.4},{"date":"2017-05-25","close":33.13},{"date":"2017-05-26","close":33.12},{"date":"2017-05-30","close":33.27},{"date":"2017-05-31","close":33.63},{"date":"2017-06-01","close":33.91},{"date":"2017-06-02","close":34.11},{"date":"2017-06-05","close":34.16},{"date":"2017-06-06","close":34.5},{"date":"2017-06-07","close":34.98},{"date":"2017-06-08","close":34.18},{"date":"2017-06-09","close":34.77},{"date":"2017-06-12","close":34.73},{"date":"2017-06-13","close":34.68},{"date":"2017-06-14","close":34.72},{"date":"2017-06-15","close":34.6},{"date":"2017-06-16","close":33.95},{"date":"2017-06-19","close":34.35},{"date":"2017-06-20","close":33.94},{"date":"2017-06-21","close":34.0},{"date":"2017-06-22","close":34.42},{"date":"2017-06-23","close":34.94},{"date":"2017-06-26","close":34.8},{"date":"2017-06-27","close":34.15},{"date":"2017-06-28","close":34.21},{"date":"2017-06-29","close":33.96},{"date":"2017-06-30","close":34.11},{"date":"2017-07-03","close":34.15},{"date":"2017-07-05","close":33.73},{"date":"2017-07-06","close":33.15},{"date":"2017-07-07","close":33.2},{"date":"2017-07-10","close":32.65},{"date":"2017-07-11","close":32.53},{"date":"2017-07-12","close":32.62},{"date":"2017-07-13","close":32.71},{"date":"2017-07-14","close":32.83},{"date":"2017-07-17","close":33.19},{"date":"2017-07-18","close":32.83},{"date":"2017-07-19","close":32.62},{"date":"2017-07-20","close":32.93},{"date":"2017-07-21","close":33.23},{"date":"2017-07-24","close":33.31},{"date":"2017-07-25","close":34.11},{"date":"2017-07-26","close":34.01},{"date":"2017-07-27","close":34.33},{"date":"2017-07-28","close":34.15},{"date":"2017-07-31","close":34.17},{"date":"2017-08-01","close":34.14},{"date":"2017-08-02","close":34.16},{"date":"2017-08-03","close":33.93},{"date":"2017-08-04","close":33.67},{"date":"2017-08-07","close":34.2},{"date":"2017-08-08","close":33.66},{"date":"2017-08-09","close":33.61},{"date":"2017-08-10","close":33.66},{"date":"2017-08-11","close":34.01},{"date":"2017-08-14","close":34.42},{"date":"2017-08-15","close":34.24},{"date":"2017-08-16","close":34.35},{"date":"2017-08-17","close":33.86},{"date":"2017-08-18","close":34.09},{"date":"2017-08-21","close":33.93},{"date":"2017-08-22","close":34.38},{"date":"2017-08-23","close":33.92},{"date":"2017-08-24","close":32.09},{"date":"2017-08-25","close":31.34},{"date":"2017-08-28","close":31.05},{"date":"2017-08-29","close":30.97},{"date":"2017-08-30","close":30.86},{"date":"2017-08-31","close":30.74},{"date":"2017-09-01","close":30.92},{"date":"2017-09-05","close":30.7},{"date":"2017-09-06","close":30.85},{"date":"2017-09-07","close":31.25},{"date":"2017-09-08","close":31.6},{"date":"2017-09-11","close":31.68},{"date":"2017-09-12","close":31.77},{"date":"2017-09-13","close":31.33},{"date":"2017-09-14","close":30.91},{"date":"2017-09-15","close":31.38},{"date":"2017-09-18","close":31.65},{"date":"2017-09-19","close":31.73},{"date":"2017-09-20","close":31.43},{"date":"2017-09-21","close":31.19},{"date":"2017-09-22","close":31.27},{"date":"2017-09-25","close":31.53},{"date":"2017-09-26","close":31.7},{"date":"2017-09-27","close":31.33},{"date":"2017-09-28","close":31.71},{"date":"2017-09-29","close":32.14},{"date":"2017-10-02","close":31.92},{"date":"2017-10-03","close":31.78},{"date":"2017-10-04","close":31.76},{"date":"2017-10-05","close":31.67},{"date":"2017-10-06","close":31.62},{"date":"2017-10-09","close":31.25},{"date":"2017-10-10","close":31.75},{"date":"2017-10-11","close":31.72},{"date":"2017-10-12","close":31.8},{"date":"2017-10-13","close":31.85},{"date":"2017-10-16","close":31.52},{"date":"2017-10-17","close":31.51},{"date":"2017-10-18","close":31.34},{"date":"2017-10-19","close":30.62},{"date":"2017-10-20","close":30.74},{"date":"2017-10-23","close":30.43},{"date":"2017-10-24","close":30.27},{"date":"2017-10-25","close":30.325},{"date":"2017-10-26","close":30.37},{"date":"2017-10-27","close":30.38},{"date":"2017-10-30","close":30.15},{"date":"2017-10-31","close":31.16},{"date":"2017-11-01","close":31.21},{"date":"2017-11-02","close":31.51},{"date":"2017-11-03","close":31.32},{"date":"2017-11-06","close":30.77},{"date":"2017-11-07","close":31.5},{"date":"2017-11-08","close":32.15},{"date":"2017-11-09","close":31.95},{"date":"2017-11-10","close":32.33},{"date":"2017-11-13","close":32.45},{"date":"2017-11-14","close":32.98},{"date":"2017-11-15","close":33.08},{"date":"2017-11-16","close":32.93},{"date":"2017-11-17","close":33.12},{"date":"2017-11-20","close":33.4},{"date":"2017-11-21","close":34.52},{"date":"2017-11-22","close":34.27},{"date":"2017-11-24","close":34.41},{"date":"2017-11-27","close":34.18},{"date":"2017-11-28","close":34.59},{"date":"2017-11-29","close":35.99},{"date":"2017-11-30","close":36.45},{"date":"2017-12-01","close":36.77},{"date":"2017-12-04","close":37.68},{"date":"2017-12-05","close":37.1},{"date":"2017-12-06","close":37.1},{"date":"2017-12-07","close":36.93},{"date":"2017-12-08","close":37.24},{"date":"2017-12-11","close":36.99},{"date":"2017-12-12","close":36.99},{"date":"2017-12-13","close":37.12},{"date":"2017-12-14","close":36.62},{"date":"2017-12-15","close":36.79},{"date":"2017-12-18","close":37.07},{"date":"2017-12-19","close":36.82},{"date":"2017-12-20","close":36.55},{"date":"2017-12-21","close":36.41},{"date":"2017-12-22","close":36.73},{"date":"2017-12-26","close":36.74},{"date":"2017-12-27","close":36.59},{"date":"2017-12-28","close":36.54},{"date":"2017-12-29","close":36.39},{"date":"2018-01-02","close":28.4156},{"date":"2018-01-03","close":28.1342},{"date":"2018-01-04","close":28.4859},{"date":"2018-01-05","close":28.4077},{"date":"2018-01-08","close":28.4546},{"date":"2018-01-09","close":28.4468},{"date":"2018-01-10","close":27.6575},{"date":"2018-01-11","close":26.9802},{"date":"2018-01-12","close":27.1452},{"date":"2018-01-16","close":27.2788},{"date":"2018-01-17","close":27.4359},{"date":"2018-01-18","close":26.9095},{"date":"2018-01-19","close":27.3102},{"date":"2018-01-22","close":27.4045},{"date":"2018-01-23","close":27.4516},{"date":"2018-01-24","close":27.0195},{"date":"2018-01-25","close":27.1767},{"date":"2018-01-26","close":27.2316},{"date":"2018-01-29","close":27.2159},{"date":"2018-01-30","close":27.2631},{"date":"2018-01-31","close":26.9724},{"date":"2018-02-01","close":26.776},{"date":"2018-02-02","close":26.4381},{"date":"2018-02-05","close":25.5267},{"date":"2018-02-06","close":25.7232},{"date":"2018-02-07","close":25.7232},{"date":"2018-02-08","close":25.3067},{"date":"2018-02-09","close":25.7782},{"date":"2018-02-12","close":25.9824},{"date":"2018-02-13","close":25.9903},{"date":"2018-02-14","close":26.7445},{"date":"2018-02-15","close":26.776},{"date":"2018-02-16","close":26.9881},{"date":"2018-02-20","close":26.556},{"date":"2018-02-21","close":25.676},{"date":"2018-02-22","close":25.9274},{"date":"2018-02-23","close":25.6446},{"date":"2018-02-26","close":25.9824},{"date":"2018-02-27","close":25.731},{"date":"2018-02-28","close":25.5032},{"date":"2018-03-01","close":25.4246},{"date":"2018-03-02","close":25.6524},{"date":"2018-03-05","close":25.8253},{"date":"2018-03-06","close":26.2653},{"date":"2018-03-07","close":26.061},{"date":"2018-03-08","close":26.3203},{"date":"2018-03-09","close":26.5245},{"date":"2018-03-12","close":26.4774},{"date":"2018-03-13","close":26.7367},{"date":"2018-03-14","close":26.4931},{"date":"2018-03-15","close":26.1631},{"date":"2018-03-16","close":26.3203},{"date":"2018-03-19","close":26.4774},{"date":"2018-03-20","close":26.3674},{"date":"2018-03-21","close":25.7624},{"date":"2018-03-22","close":25.6917},{"date":"2018-03-23","close":25.5739},{"date":"2018-03-26","close":26.2496},{"date":"2018-03-27","close":26.3753},{"date":"2018-03-28","close":26.446},{"date":"2018-03-29","close":26.9645},{"date":"2018-04-02","close":26.3124},{"date":"2018-04-03","close":26.886},{"date":"2018-04-04","close":28.1823},{"date":"2018-04-05","close":27.5852},{"date":"2018-04-06","close":27.4438},{"date":"2018-04-09","close":27.8052},{"date":"2018-04-10","close":27.7659},{"date":"2018-04-11","close":27.7816},{"date":"2018-04-12","close":27.5695},{"date":"2018-04-13","close":27.6785},{"date":"2018-04-16","close":27.9945},{"date":"2018-04-17","close":27.9787},{"date":"2018-04-18","close":28.0735},{"date":"2018-04-19","close":27.9629},{"date":"2018-04-20","close":28.0024},{"date":"2018-04-23","close":28.2551},{"date":"2018-04-24","close":28.5948},{"date":"2018-04-25","close":28.5553},{"date":"2018-04-26","close":28.6817},{"date":"2018-04-27","close":28.8081},{"date":"2018-04-30","close":28.6343},{"date":"2018-05-01","close":28.5316},{"date":"2018-05-02","close":27.9392},{"date":"2018-05-03","close":27.8602},{"date":"2018-05-04","close":28.2551},{"date":"2018-05-07","close":28.0656},{"date":"2018-05-08","close":28.0498},{"date":"2018-05-09","close":28.5079},{"date":"2018-05-10","close":28.5711},{"date":"2018-05-11","close":28.6422},{"date":"2018-05-14","close":28.5},{"date":"2018-05-15","close":28.4052},{"date":"2018-05-16","close":28.737},{"date":"2018-05-17","close":28.737},{"date":"2018-05-18","close":28.3578},{"date":"2018-05-21","close":28.5711},{"date":"2018-05-22","close":28.3104},{"date":"2018-05-23","close":28.2946},{"date":"2018-05-24","close":27.9787},{"date":"2018-05-25","close":28.3262},{"date":"2018-05-29","close":28.8397},{"date":"2018-05-30","close":29.361},{"date":"2018-05-31","close":28.3499},{"date":"2018-06-01","close":28.2709},{"date":"2018-06-04","close":28.5869},{"date":"2018-06-05","close":28.6027},{"date":"2018-06-06","close":28.1683},{"date":"2018-06-07","close":28.4131},{"date":"2018-06-08","close":28.6027},{"date":"2018-06-11","close":28.9187},{"date":"2018-06-12","close":28.7212},{"date":"2018-06-13","close":28.5237},{"date":"2018-06-14","close":28.5237},{"date":"2018-06-15","close":28.7844},{"date":"2018-06-18","close":28.1761},{"date":"2018-06-19","close":28.2077},{"date":"2018-06-20","close":28.113},{"date":"2018-06-21","close":28.1761},{"date":"2018-06-22","close":28.6501},{"date":"2018-06-25","close":28.9424},{"date":"2018-06-26","close":29.2741},{"date":"2018-06-27","close":29.0688},{"date":"2018-06-28","close":29.4163},{"date":"2018-06-29","close":29.3926},{"date":"2018-07-02","close":28.9029},{"date":"2018-07-03","close":29.0845},{"date":"2018-07-05","close":29.282},{"date":"2018-07-06","close":29.3452},{"date":"2018-07-09","close":29.3452},{"date":"2018-07-10","close":29.4874},{"date":"2018-07-11","close":29.6375},{"date":"2018-07-12","close":29.6691},{"date":"2018-07-13","close":29.8342},{"date":"2018-07-16","close":29.5087},{"date":"2018-07-17","close":29.1515},{"date":"2018-07-18","close":28.9451},{"date":"2018-07-19","close":29.4531},{"date":"2018-07-20","close":29.5722},{"date":"2018-07-23","close":29.5087},{"date":"2018-07-24","close":29.6199},{"date":"2018-07-25","close":28.699},{"date":"2018-07-26","close":29.1118},{"date":"2018-07-27","close":29.0959},{"date":"2018-07-30","close":28.3655},{"date":"2018-07-31","close":28.5561},{"date":"2018-08-01","close":28.5243},{"date":"2018-08-02","close":29.0006},{"date":"2018-08-03","close":29.3896},{"date":"2018-08-06","close":29.4214},{"date":"2018-08-07","close":29.5563},{"date":"2018-08-08","close":29.3896},{"date":"2018-08-09","close":29.469},{"date":"2018-08-10","close":29.4452},{"date":"2018-08-13","close":29.3976},{"date":"2018-08-14","close":29.5643},{"date":"2018-08-15","close":29.8342},{"date":"2018-08-16","close":30.0327},{"date":"2018-08-17","close":30.6757},{"date":"2018-08-20","close":30.9933},{"date":"2018-08-21","close":30.5328},{"date":"2018-08-22","close":30.5725},{"date":"2018-08-23","close":29.6357},{"date":"2018-08-24","close":30.1359},{"date":"2018-08-27","close":30.12},{"date":"2018-08-28","close":30.0962},{"date":"2018-08-29","close":30.5011},{"date":"2018-08-30","close":30.6043},{"date":"2018-08-31","close":31.0806},{"date":"2018-09-04","close":31.7395},{"date":"2018-09-05","close":32.0253},{"date":"2018-09-06","close":32.7716},{"date":"2018-09-07","close":32.7795},{"date":"2018-09-10","close":32.9621},{"date":"2018-09-11","close":33.0256},{"date":"2018-09-12","close":33.367},{"date":"2018-09-13","close":33.4861},{"date":"2018-09-14","close":33.2638},{"date":"2018-09-17","close":32.589},{"date":"2018-09-18","close":32.2159},{"date":"2018-09-19","close":31.4855},{"date":"2018-09-20","close":31.6443},{"date":"2018-09-21","close":31.7633},{"date":"2018-09-24","close":31.6363},{"date":"2018-09-25","close":31.4299},{"date":"2018-09-26","close":31.2076},{"date":"2018-09-27","close":30.8821},{"date":"2018-09-28","close":31.2791},{"date":"2018-10-01","close":31.1997},{"date":"2018-10-02","close":31.3585},{"date":"2018-10-03","close":31.5014},{"date":"2018-10-04","close":31.4299},{"date":"2018-10-05","close":31.5172},{"date":"2018-10-08","close":32.1762},{"date":"2018-10-09","close":32.327},{"date":"2018-10-10","close":31.7951},{"date":"2018-10-11","close":31.5014},{"date":"2018-10-12","close":31.5093},{"date":"2018-10-15","close":32.1206},{"date":"2018-10-16","close":32.7875},{"date":"2018-10-17","close":32.4699},{"date":"2018-10-18","close":32.6446},{"date":"2018-10-19","close":33.281},{"date":"2018-10-22","close":33.2331},{"date":"2018-10-23","close":33.8472},{"date":"2018-10-24","close":33.4245},{"date":"2018-10-25","close":33.265},{"date":"2018-10-26","close":32.8344},{"date":"2018-10-29","close":34.0386},{"date":"2018-10-30","close":34.581},{"date":"2018-10-31","close":34.8043},{"date":"2018-11-01","close":34.6687},{"date":"2018-11-02","close":34.4534},{"date":"2018-11-05","close":35.2668},{"date":"2018-11-06","close":35.1552},{"date":"2018-11-07","close":35.203},{"date":"2018-11-08","close":35.5221},{"date":"2018-11-09","close":35.9049},{"date":"2018-11-12","close":36.1362},{"date":"2018-11-13","close":36.1202},{"date":"2018-11-14","close":35.7613},{"date":"2018-11-15","close":36.2558},{"date":"2018-11-16","close":36.5987},{"date":"2018-11-19","close":36.176},{"date":"2018-11-20","close":35.849},{"date":"2018-11-21","close":36.2319},{"date":"2018-11-23","close":36.4233},{"date":"2018-11-26","close":36.4552},{"date":"2018-11-27","close":35.8809},{"date":"2018-11-28","close":35.8012},{"date":"2018-11-29","close":36.0724},{"date":"2018-11-30","close":35.9607},{"date":"2018-12-03","close":36.3196},{"date":"2018-12-04","close":35.8171},{"date":"2018-12-06","close":35.8411},{"date":"2018-12-07","close":35.3626},{"date":"2018-12-10","close":35.2988},{"date":"2018-12-11","close":35.7773},{"date":"2018-12-12","close":36.0245},{"date":"2018-12-13","close":36.1362},{"date":"2018-12-14","close":35.546},{"date":"2018-12-17","close":34.4294},{"date":"2018-12-18","close":34.5012},{"date":"2018-12-19","close":34.3018},{"date":"2018-12-20","close":34.1264},{"date":"2018-12-21","close":33.927},{"date":"2018-12-24","close":32.627},{"date":"2018-12-26","close":33.7675},{"date":"2018-12-27","close":33.9429},{"date":"2018-12-28","close":33.7914},{"date":"2018-12-31","close":34.0386},{"date":"2019-01-02","close":32.962},{"date":"2019-01-03","close":33.2411},{"date":"2019-01-04","close":33.2571},{"date":"2019-01-07","close":33.6558},{"date":"2019-01-08","close":33.7436},{"date":"2019-01-09","close":34.0147},{"date":"2019-01-10","close":34.4932},{"date":"2019-01-11","close":34.0925},{"date":"2019-01-14","close":34.2288},{"date":"2019-01-15","close":34.8539},{"date":"2019-01-16","close":34.333},{"date":"2019-01-17","close":34.7417},{"date":"2019-01-18","close":35.1344},{"date":"2019-01-22","close":34.357},{"date":"2019-01-23","close":34.2368},{"date":"2019-01-24","close":33.3232},{"date":"2019-01-25","close":33.227},{"date":"2019-01-28","close":33.5315},{"date":"2019-01-29","close":33.4594},{"date":"2019-01-30","close":33.2831},{"date":"2019-01-31","close":33.9162},{"date":"2019-02-01","close":33.6598},{"date":"2019-02-04","close":33.6918},{"date":"2019-02-05","close":33.788},{"date":"2019-02-06","close":33.7479},{"date":"2019-02-07","close":34.0444},{"date":"2019-02-08","close":34.4131},{"date":"2019-02-11","close":34.5734},{"date":"2019-02-12","close":35.0783},{"date":"2019-02-13","close":34.8619},{"date":"2019-02-14","close":34.5013},{"date":"2019-02-15","close":34.6215},{"date":"2019-02-19","close":34.7016},{"date":"2019-02-20","close":34.5654},{"date":"2019-02-21","close":33.6518},{"date":"2019-02-22","close":34.3891},{"date":"2019-02-25","close":34.0845},{"date":"2019-02-26","close":33.796},{"date":"2019-02-27","close":34.3891},{"date":"2019-02-28","close":34.7497},{"date":"2019-03-01","close":34.7737},{"date":"2019-03-04","close":34.4772},{"date":"2019-03-05","close":34.8539},{"date":"2019-03-06","close":34.8379},{"date":"2019-03-07","close":34.8138},{"date":"2019-03-08","close":34.4532},{"date":"2019-03-11","close":34.4211},{"date":"2019-03-12","close":33.9883},{"date":"2019-03-13","close":34.2929},{"date":"2019-03-14","close":34.2208},{"date":"2019-03-15","close":34.1086},{"date":"2019-03-18","close":34.1005},{"date":"2019-03-19","close":34.0765},{"date":"2019-03-20","close":33.9002},{"date":"2019-03-21","close":34.5493},{"date":"2019-03-22","close":34.934},{"date":"2019-03-25","close":35.3187},{"date":"2019-03-26","close":35.5672},{"date":"2019-03-27","close":35.2225},{"date":"2019-03-28","close":35.5912},{"date":"2019-03-29","close":35.8717},{"date":"2019-04-01","close":35.0863},{"date":"2019-04-02","close":34.5253},{"date":"2019-04-03","close":33.6037},{"date":"2019-04-04","close":33.3232},{"date":"2019-04-05","close":33.6037},{"date":"2019-04-08","close":33.9162},{"date":"2019-04-09","close":33.4594},{"date":"2019-04-10","close":33.4594},{"date":"2019-04-11","close":33.3071},{"date":"2019-04-12","close":33.146},{"date":"2019-04-15","close":33.1058},{"date":"2019-04-16","close":32.848},{"date":"2019-04-17","close":32.7997},{"date":"2019-04-18","close":32.5339},{"date":"2019-04-22","close":32.5661},{"date":"2019-04-23","close":31.6075},{"date":"2019-04-24","close":32.0667},{"date":"2019-04-25","close":31.9458},{"date":"2019-04-26","close":32.1714},{"date":"2019-04-29","close":31.8089},{"date":"2019-04-30","close":32.1714},{"date":"2019-05-01","close":31.4545},{"date":"2019-05-02","close":31.9781},{"date":"2019-05-03","close":31.962},{"date":"2019-05-06","close":31.7364},{"date":"2019-05-07","close":31.2531},{"date":"2019-05-08","close":31.68},{"date":"2019-05-09","close":31.825},{"date":"2019-05-10","close":32.107},{"date":"2019-05-13","close":31.8814},{"date":"2019-05-14","close":31.7445},{"date":"2019-05-15","close":31.8653},{"date":"2019-05-16","close":32.0747},{"date":"2019-05-17","close":32.0506},{"date":"2019-05-20","close":31.9942},{"date":"2019-05-21","close":32.0747},{"date":"2019-05-22","close":31.8089},{"date":"2019-05-23","close":31.5189},{"date":"2019-05-24","close":32.4372},{"date":"2019-05-28","close":31.3015},{"date":"2019-05-29","close":31.5914},{"date":"2019-05-30","close":31.9136},{"date":"2019-05-31","close":31.8089},{"date":"2019-06-03","close":32.558},{"date":"2019-06-04","close":32.5016},{"date":"2019-06-05","close":33.3635},{"date":"2019-06-06","close":33.4199},{"date":"2019-06-07","close":33.871},{"date":"2019-06-10","close":33.4038},{"date":"2019-06-11","close":33.7018},{"date":"2019-06-12","close":33.4682},{"date":"2019-06-13","close":33.6293},{"date":"2019-06-14","close":33.3716},{"date":"2019-06-17","close":32.993},{"date":"2019-06-18","close":32.9205},{"date":"2019-06-19","close":33.1702},{"date":"2019-06-20","close":33.4763},{"date":"2019-06-21","close":33.3555},{"date":"2019-06-24","close":33.9435},{"date":"2019-06-25","close":32.6225},{"date":"2019-06-26","close":32.3244},{"date":"2019-06-27","close":32.4372},{"date":"2019-06-28","close":32.6547},{"date":"2019-07-01","close":32.9527},{"date":"2019-07-02","close":33.1863},{"date":"2019-07-03","close":33.6454},{"date":"2019-07-05","close":33.428},{"date":"2019-07-08","close":33.3232},{"date":"2019-07-09","close":33.1702},{"date":"2019-07-10","close":33.2669},{"date":"2019-07-11","close":33.2024},{"date":"2019-07-12","close":33.2024},{"date":"2019-07-15","close":33.3886},{"date":"2019-07-16","close":33.3805},{"date":"2019-07-17","close":33.3563},{"date":"2019-07-18","close":33.8339},{"date":"2019-07-19","close":33.4048},{"date":"2019-07-22","close":33.4858},{"date":"2019-07-23","close":33.3158},{"date":"2019-07-24","close":32.7167},{"date":"2019-07-25","close":33.0567},{"date":"2019-07-26","close":33.502},{"date":"2019-07-29","close":33.5505},{"date":"2019-07-30","close":33.7044},{"date":"2019-07-31","close":33.1862},{"date":"2019-08-01","close":33.3805},{"date":"2019-08-02","close":33.4858},{"date":"2019-08-05","close":32.9757},{"date":"2019-08-06","close":32.8057},{"date":"2019-08-07","close":33.1053},{"date":"2019-08-08","close":33.8258},{"date":"2019-08-09","close":33.7691},{"date":"2019-08-12","close":33.8663},{"date":"2019-08-13","close":33.8339},{"date":"2019-08-14","close":32.9433},{"date":"2019-08-15","close":33.5101},{"date":"2019-08-16","close":33.5587},{"date":"2019-08-19","close":33.3643},{"date":"2019-08-20","close":33.1134},{"date":"2019-08-21","close":33.17},{"date":"2019-08-22","close":34.7731},{"date":"2019-08-23","close":34.0039},{"date":"2019-08-26","close":34.514},{"date":"2019-08-27","close":34.3359},{"date":"2019-08-28","close":34.2468},{"date":"2019-08-29","close":34.3683},{"date":"2019-08-30","close":34.4978},{"date":"2019-09-03","close":34.684},{"date":"2019-09-04","close":34.433},{"date":"2019-09-05","close":34.4492},{"date":"2019-09-06","close":34.4897},{"date":"2019-09-09","close":34.7407},{"date":"2019-09-10","close":35.356},{"date":"2019-09-11","close":36.0604},{"date":"2019-09-12","close":35.6232},{"date":"2019-09-13","close":34.7974},{"date":"2019-09-16","close":34.6759},{"date":"2019-09-17","close":34.9512},{"date":"2019-09-18","close":34.7812},{"date":"2019-09-19","close":34.7812},{"date":"2019-09-20","close":34.765},{"date":"2019-09-23","close":34.4897},{"date":"2019-09-24","close":34.7812},{"date":"2019-09-25","close":35.0564},{"date":"2019-09-26","close":35.2507},{"date":"2019-09-27","close":35.2507},{"date":"2019-09-30","close":35.4046},{"date":"2019-10-01","close":35.3155},{"date":"2019-10-02","close":34.6031},{"date":"2019-10-03","close":34.854},{"date":"2019-10-04","close":35.4127},{"date":"2019-10-07","close":35.3803},{"date":"2019-10-08","close":34.8783},{"date":"2019-10-09","close":34.684},{"date":"2019-10-10","close":33.7368},{"date":"2019-10-11","close":33.3239},{"date":"2019-10-14","close":33.17},{"date":"2019-10-15","close":33.2024},{"date":"2019-10-16","close":32.8381},{"date":"2019-10-17","close":33.081},{"date":"2019-10-18","close":33.2112},{"date":"2019-10-21","close":33.0728},{"date":"2019-10-22","close":32.9833},{"date":"2019-10-23","close":33.1868},{"date":"2019-10-24","close":33.26},{"date":"2019-10-25","close":33.0159},{"date":"2019-10-28","close":32.9508},{"date":"2019-10-29","close":33.2356},{"date":"2019-10-30","close":33.2763},{"date":"2019-10-31","close":33.2763},{"date":"2019-11-01","close":33.5774},{"date":"2019-11-04","close":33.9192},{"date":"2019-11-05","close":33.8704},{"date":"2019-11-06","close":33.8541},{"date":"2019-11-07","close":33.8785},{"date":"2019-11-08","close":34.1552},{"date":"2019-11-11","close":33.8704},{"date":"2019-11-12","close":34.0006},{"date":"2019-11-13","close":34.3017},{"date":"2019-11-14","close":34.3668},{"date":"2019-11-15","close":34.4889},{"date":"2019-11-18","close":34.7574},{"date":"2019-11-19","close":34.7818},{"date":"2019-11-20","close":34.8713},{"date":"2019-11-21","close":34.7655},{"date":"2019-11-22","close":34.4319},{"date":"2019-11-25","close":34.7981},{"date":"2019-11-26","close":36.0351},{"date":"2019-11-27","close":36.5233},{"date":"2019-11-29","close":36.2385},{"date":"2019-12-02","close":36.9709},{"date":"2019-12-03","close":37.0605},{"date":"2019-12-04","close":36.8245},{"date":"2019-12-05","close":37.2395},{"date":"2019-12-06","close":36.8977},{"date":"2019-12-09","close":36.914},{"date":"2019-12-10","close":37.1093},{"date":"2019-12-11","close":37.0767},{"date":"2019-12-12","close":36.9058},{"date":"2019-12-13","close":36.5396},{"date":"2019-12-16","close":36.5152},{"date":"2019-12-17","close":36.2141},{"date":"2019-12-18","close":36.149},{"date":"2019-12-19","close":36.3769},{"date":"2019-12-20","close":36.5885},{"date":"2019-12-23","close":36.9465},{"date":"2019-12-24","close":36.9058},{"date":"2019-12-26","close":36.8652},{"date":"2019-12-27","close":36.8326},{"date":"2019-12-30","close":36.621},{"date":"2019-12-31","close":36.7105},{"date":"2020-01-02","close":36.0595},{"date":"2020-01-03","close":36.0107},{"date":"2020-01-06","close":36.0269},{"date":"2020-01-07","close":36.2467},{"date":"2020-01-08","close":36.2874},{"date":"2020-01-09","close":36.206},{"date":"2020-01-10","close":36.732},{"date":"2020-01-13","close":37.5501},{"date":"2020-01-14","close":37.1819},{"date":"2020-01-15","close":37.0592},{"date":"2020-01-16","close":37.6482},{"date":"2020-01-17","close":37.8773},{"date":"2020-01-21","close":38.4091},{"date":"2020-01-22","close":38.0982},{"date":"2020-01-23","close":38.4418},{"date":"2020-01-24","close":38.6381},{"date":"2020-01-27","close":38.3027},{"date":"2020-01-28","close":38.4909},{"date":"2020-01-29","close":38.7118},{"date":"2020-01-30","close":39.1699},{"date":"2020-01-31","close":38.6627},{"date":"2020-02-03","close":38.8018},{"date":"2020-02-04","close":38.8999},{"date":"2020-02-05","close":38.769},{"date":"2020-02-06","close":38.36},{"date":"2020-02-07","close":38.5236},{"date":"2020-02-10","close":38.7199},{"date":"2020-02-11","close":38.8427},{"date":"2020-02-12","close":39.0717},{"date":"2020-02-13","close":39.6362},{"date":"2020-02-14","close":39.7425},{"date":"2020-02-18","close":39.4808},{"date":"2020-02-19","close":39.628},{"date":"2020-02-20","close":37.2474},{"date":"2020-02-21","close":36.6257},{"date":"2020-02-24","close":36.462},{"date":"2020-02-25","close":36.5847},{"date":"2020-02-26","close":35.9466},{"date":"2020-02-27","close":34.7931},{"date":"2020-02-28","close":34.0323},{"date":"2020-03-02","close":35.3331},{"date":"2020-03-03","close":35.1695},{"date":"2020-03-04","close":36.8547},{"date":"2020-03-05","close":35.8321},{"date":"2020-03-06","close":35.9548},{"date":"2020-03-09","close":35.5131},{"date":"2020-03-10","close":35.7994},{"date":"2020-03-11","close":34.5804},{"date":"2020-03-12","close":32.7888},{"date":"2020-03-13","close":34.6868},{"date":"2020-03-16","close":34.8749},{"date":"2020-03-17","close":39.7016},{"date":"2020-03-18","close":39.4889},{"date":"2020-03-19","close":38.63},{"date":"2020-03-20","close":36.912},{"date":"2020-03-23","close":34.6132},{"date":"2020-03-24","close":36.6911},{"date":"2020-03-25","close":34.3105},{"date":"2020-03-26","close":36.6911},{"date":"2020-03-27","close":36.7811},{"date":"2020-03-30","close":38.27},{"date":"2020-03-31","close":38.1555},{"date":"2020-04-01","close":37.9182},{"date":"2020-04-02","close":38.9245},{"date":"2020-04-03","close":39.5789},{"date":"2020-04-06","close":39.718},{"date":"2020-04-07","close":39.1944},{"date":"2020-04-08","close":38.7527},{"date":"2020-04-09","close":39.084},{"date":"2020-04-13","close":38.7223},{"date":"2020-04-14","close":39.8815},{"date":"2020-04-15","close":40.0048},{"date":"2020-04-16","close":41.2791},{"date":"2020-04-17","close":41.5257},{"date":"2020-04-20","close":41.0406},{"date":"2020-04-21","close":40.2267},{"date":"2020-04-22","close":39.791},{"date":"2020-04-23","close":38.8045},{"date":"2020-04-24","close":38.3194},{"date":"2020-04-27","close":38.3523},{"date":"2020-04-28","close":39.2649},{"date":"2020-04-29","close":39.1333},{"date":"2020-04-30","close":38.5167},{"date":"2020-05-01","close":38.3112},{"date":"2020-05-04","close":38.1961},{"date":"2020-05-05","close":38.0563},{"date":"2020-05-06","close":38.2208},{"date":"2020-05-07","close":38.303},{"date":"2020-05-08","close":38.8373},{"date":"2020-05-11","close":39.3388},{"date":"2020-05-12","close":39.6677},{"date":"2020-05-13","close":39.9472},{"date":"2020-05-14","close":39.1169},{"date":"2020-05-15","close":39.3964},{"date":"2020-05-18","close":39.5855},{"date":"2020-05-19","close":38.9607},{"date":"2020-05-20","close":39.454},{"date":"2020-05-21","close":37.8261},{"date":"2020-05-22","close":38.5825},{"date":"2020-05-26","close":37.5959},{"date":"2020-05-27","close":38.5825},{"date":"2020-05-28","close":39.3635},{"date":"2020-05-29","close":40.1445},{"date":"2020-06-01","close":40.161},{"date":"2020-06-02","close":40.087},{"date":"2020-06-03","close":39.1909},{"date":"2020-06-04","close":39.4375},{"date":"2020-06-05","close":39.4622},{"date":"2020-06-08","close":39.5526},{"date":"2020-06-09","close":39.4457},{"date":"2020-06-10","close":39.4868},{"date":"2020-06-11","close":38.5085},{"date":"2020-06-12","close":38.3687},{"date":"2020-06-15","close":38.714},{"date":"2020-06-16","close":39.2977},{"date":"2020-06-17","close":39.4704},{"date":"2020-06-18","close":39.5855},{"date":"2020-06-19","close":39.9143},{"date":"2020-06-22","close":39.7828},{"date":"2020-06-23","close":39.1333},{"date":"2020-06-24","close":39.2649},{"date":"2020-06-25","close":40.013},{"date":"2020-06-26","close":39.6348},{"date":"2020-06-29","close":39.7417},{"date":"2020-06-30","close":39.6841},{"date":"2020-07-01","close":39.0018},{"date":"2020-07-02","close":39.5279},{"date":"2020-07-06","close":39.454},{"date":"2020-07-07","close":39.5855},{"date":"2020-07-08","close":39.3882},{"date":"2020-07-09","close":38.6483},{"date":"2020-07-10","close":39.824},{"date":"2020-07-13","close":39.7083},{"date":"2020-07-14","close":40.5593},{"date":"2020-07-15","close":40.3362},{"date":"2020-07-16","close":40.9228},{"date":"2020-07-17","close":41.2451},{"date":"2020-07-20","close":41.0633},{"date":"2020-07-21","close":41.1046},{"date":"2020-07-22","close":41.1294},{"date":"2020-07-23","close":41.7656},{"date":"2020-07-24","close":41.5343},{"date":"2020-07-27","close":41.7656},{"date":"2020-07-28","close":41.7739},{"date":"2020-07-29","close":42.0052},{"date":"2020-07-30","close":41.9308},{"date":"2020-07-31","close":42.0217},{"date":"2020-08-03","close":41.9722},{"date":"2020-08-04","close":42.2448},{"date":"2020-08-05","close":42.0217},{"date":"2020-08-06","close":42.2861},{"date":"2020-08-07","close":42.6497},{"date":"2020-08-10","close":42.9471},{"date":"2020-08-11","close":42.4761},{"date":"2020-08-12","close":42.9884},{"date":"2020-08-13","close":43.0628},{"date":"2020-08-14","close":43.1537},{"date":"2020-08-17","close":43.3106},{"date":"2020-08-18","close":43.5502},{"date":"2020-08-19","close":43.3189},{"date":"2020-08-20","close":43.418},{"date":"2020-08-21","close":43.5255},{"date":"2020-08-24","close":43.4924},{"date":"2020-08-25","close":42.5836},{"date":"2020-08-26","close":42.1209},{"date":"2020-08-27","close":42.3935},{"date":"2020-08-28","close":41.8234},{"date":"2020-08-31","close":42.1209},{"date":"2020-09-01","close":41.8813},{"date":"2020-09-02","close":42.41},{"date":"2020-09-03","close":42.1291},{"date":"2020-09-04","close":42.2035},{"date":"2020-09-08","close":41.5177},{"date":"2020-09-09","close":41.8648},{"date":"2020-09-10","close":41.0798},{"date":"2020-09-11","close":41.1707},{"date":"2020-09-14","close":41.5177},{"date":"2020-09-15","close":41.1542},{"date":"2020-09-16","close":40.8568},{"date":"2020-09-17","close":40.9063},{"date":"2020-09-18","close":40.2784},{"date":"2020-09-21","close":40.0471},{"date":"2020-09-22","close":40.2453},{"date":"2020-09-23","close":39.3778},{"date":"2020-09-24","close":39.8901},{"date":"2020-09-25","close":40.3528},{"date":"2020-09-28","close":40.4519},{"date":"2020-09-29","close":40.0801},{"date":"2020-09-30","close":40.3941},{"date":"2020-10-01","close":40.7163},{"date":"2020-10-02","close":40.5015},{"date":"2020-10-05","close":40.8981},{"date":"2020-10-06","close":40.361},{"date":"2020-10-07","close":40.7576},{"date":"2020-10-08","close":40.5676},{"date":"2020-10-09","close":40.4519},{"date":"2020-10-12","close":41.3938},{"date":"2020-10-13","close":41.84},{"date":"2020-10-14","close":41.5012},{"date":"2020-10-15","close":41.6995},{"date":"2020-10-16","close":41.1209},{"date":"2020-10-19","close":40.6893},{"date":"2020-10-20","close":40.4735},{"date":"2020-10-21","close":40.8968},{"date":"2020-10-22","close":40.9466},{"date":"2020-10-23","close":41.1791},{"date":"2020-10-26","close":41.0463},{"date":"2020-10-27","close":41.5277},{"date":"2020-10-28","close":40.3573},{"date":"2020-10-29","close":40.4237},{"date":"2020-10-30","close":40.4154},{"date":"2020-11-02","close":41.0546},{"date":"2020-11-03","close":41.5028},{"date":"2020-11-04","close":41.6273},{"date":"2020-11-05","close":41.1376},{"date":"2020-11-06","close":41.4198},{"date":"2020-11-09","close":41.0795},{"date":"2020-11-10","close":42.283},{"date":"2020-11-11","close":43.1297},{"date":"2020-11-12","close":42.9305},{"date":"2020-11-13","close":43.2874},{"date":"2020-11-16","close":43.5862},{"date":"2020-11-17","close":42.6068},{"date":"2020-11-18","close":41.5111},{"date":"2020-11-19","close":41.4945},{"date":"2020-11-20","close":41.6107},{"date":"2020-11-23","close":41.5277},{"date":"2020-11-24","close":39.1869},{"date":"2020-11-25","close":38.9047},{"date":"2020-11-27","close":39.1786},{"date":"2020-11-30","close":39.162},{"date":"2020-12-01","close":39.4525},{"date":"2020-12-02","close":38.9877},{"date":"2020-12-03","close":39.2118},{"date":"2020-12-04","close":39.328},{"date":"2020-12-07","close":39.1371},{"date":"2020-12-08","close":39.411},{"date":"2020-12-09","close":39.0707},{"date":"2020-12-10","close":38.6806},{"date":"2020-12-11","close":39.1786},{"date":"2020-12-14","close":39.1786},{"date":"2020-12-15","close":39.2865},{"date":"2020-12-16","close":39.1952},{"date":"2020-12-17","close":39.6518},{"date":"2020-12-18","close":39.7929},{"date":"2020-12-21","close":39.5438},{"date":"2020-12-22","close":39.0375},{"date":"2020-12-23","close":39.2948},{"date":"2020-12-24","close":39.1537},{"date":"2020-12-28","close":39.1952},{"date":"2020-12-29","close":38.8051},{"date":"2020-12-30","close":38.5478},{"date":"2020-12-31","close":38.6889},{"date":"2021-01-04","close":38.4399},{"date":"2021-01-05","close":38.0082},{"date":"2021-01-06","close":38.2407},{"date":"2021-01-07","close":37.9501},{"date":"2021-01-08","close":37.9209},{"date":"2021-01-11","close":37.0781},{"date":"2021-01-12","close":36.7776},{"date":"2021-01-13","close":36.7276},{"date":"2021-01-14","close":36.6942},{"date":"2021-01-15","close":37.4453},{"date":"2021-01-19","close":37.3451},{"date":"2021-01-20","close":37.3284},{"date":"2021-01-21","close":37.7624},{"date":"2021-01-22","close":37.8959},{"date":"2021-01-25","close":39.2562},{"date":"2021-01-26","close":40.4913},{"date":"2021-01-27","close":42.1436},{"date":"2021-01-28","close":40.0239},{"date":"2021-01-29","close":39.106},{"date":"2021-02-01","close":39.156},{"date":"2021-02-02","close":40.6832},{"date":"2021-02-03","close":39.9572},{"date":"2021-02-04","close":40.9085},{"date":"2021-02-05","close":40.9419},{"date":"2021-02-08","close":41.5595},{"date":"2021-02-09","close":41.2924},{"date":"2021-02-10","close":41.5845},{"date":"2021-02-11","close":40.2075},{"date":"2021-02-12","close":40.2576},{"date":"2021-02-16","close":39.2812},{"date":"2021-02-17","close":39.1894},{"date":"2021-02-18","close":39.6317},{"date":"2021-02-19","close":39.3062},{"date":"2021-02-22","close":39.4565},{"date":"2021-02-23","close":39.5065},{"date":"2021-02-24","close":39.1226},{"date":"2021-02-25","close":39.373},{"date":"2021-02-26","close":38.697},{"date":"2021-03-01","close":38.672},{"date":"2021-03-02","close":39.0893},{"date":"2021-03-03","close":39.1644},{"date":"2021-03-04","close":39.1894},{"date":"2021-03-05","close":39.8237},{"date":"2021-03-08","close":39.9739},{"date":"2021-03-09","close":39.7152},{"date":"2021-03-10","close":40.2576},{"date":"2021-03-11","close":39.8487},{"date":"2021-03-12","close":40.4245},{"date":"2021-03-15","close":40.4162},{"date":"2021-03-16","close":40.2493},{"date":"2021-03-17","close":40.0239},{"date":"2021-03-18","close":40.2993},{"date":"2021-03-19","close":40.0323},{"date":"2021-03-22","close":40.5163},{"date":"2021-03-23","close":40.6331},{"date":"2021-03-24","close":40.1074},{"date":"2021-03-25","close":40.4579},{"date":"2021-03-26","close":39.9822},{"date":"2021-03-29","close":40.6165},{"date":"2021-03-30","close":40.1908},{"date":"2021-03-31","close":39.8737},{"date":"2021-04-01","close":39.7235},{"date":"2021-04-05","close":39.8904},{"date":"2021-04-06","close":40.1241},{"date":"2021-04-07","close":39.6651},{"date":"2021-04-08","close":39.4064},{"date":"2021-04-09","close":38.8821},{"date":"2021-04-12","close":39.4525},{"date":"2021-04-13","close":39.1338},{"date":"2021-04-14","close":39.0583},{"date":"2021-04-15","close":38.9072},{"date":"2021-04-16","close":39.2931},{"date":"2021-04-19","close":39.0247},{"date":"2021-04-20","close":39.6538},{"date":"2021-04-21","close":39.6874},{"date":"2021-04-22","close":39.4358},{"date":"2021-04-23","close":38.9156},{"date":"2021-04-26","close":38.5885},{"date":"2021-04-27","close":38.7227},{"date":"2021-04-28","close":38.5465},{"date":"2021-04-29","close":39.0666},{"date":"2021-04-30","close":38.7563},{"date":"2021-05-03","close":39.2512},{"date":"2021-05-04","close":39.5784},{"date":"2021-05-05","close":39.8804},{"date":"2021-05-06","close":39.8216},{"date":"2021-05-07","close":39.5448},{"date":"2021-05-10","close":39.9055},{"date":"2021-05-11","close":39.6119},{"date":"2021-05-12","close":39.3267},{"date":"2021-05-13","close":39.7797},{"date":"2021-05-14","close":39.075},{"date":"2021-05-17","close":39.0499},{"date":"2021-05-18","close":38.8569},{"date":"2021-05-19","close":38.5633},{"date":"2021-05-20","close":41.4071},{"date":"2021-05-21","close":41.4575},{"date":"2021-05-24","close":41.3232},{"date":"2021-05-25","close":41.1135},{"date":"2021-05-26","close":40.9206},{"date":"2021-05-27","close":40.7696},{"date":"2021-05-28","close":40.7192},{"date":"2021-06-01","close":40.5515},{"date":"2021-06-02","close":41.2729},{"date":"2021-06-03","close":41.642},{"date":"2021-06-04","close":41.4659},{"date":"2021-06-07","close":41.2561},{"date":"2021-06-08","close":40.8702},{"date":"2021-06-09","close":40.5011},{"date":"2021-06-10","close":40.8283},{"date":"2021-06-11","close":40.9206},{"date":"2021-06-14","close":41.0296},{"date":"2021-06-15","close":40.8031},{"date":"2021-06-16","close":40.2411},{"date":"2021-06-17","close":40.5515},{"date":"2021-06-18","close":39.7797},{"date":"2021-06-21","close":40.1153},{"date":"2021-06-22","close":40.0481},{"date":"2021-06-23","close":39.7881},{"date":"2021-06-24","close":39.7629},{"date":"2021-06-25","close":40.0649},{"date":"2021-06-28","close":40.0733},{"date":"2021-06-29","close":39.8804},{"date":"2021-06-30","close":40.0565},{"date":"2021-07-01","close":39.9055},{"date":"2021-07-02","close":40.0733},{"date":"2021-07-06","close":40.1824},{"date":"2021-07-07","close":40.2914},{"date":"2021-07-08","close":40.0565},{"date":"2021-07-09","close":40.0017},{"date":"2021-07-12","close":39.6644},{"date":"2021-07-13","close":39.7403},{"date":"2021-07-14","close":39.8078},{"date":"2021-07-15","close":40.3474},{"date":"2021-07-16","close":40.7016},{"date":"2021-07-19","close":40.7353},{"date":"2021-07-20","close":40.3643},{"date":"2021-07-21","close":39.7741},{"date":"2021-07-22","close":39.4283},{"date":"2021-07-23","close":39.9174},{"date":"2021-07-26","close":39.8499},{"date":"2021-07-27","close":40.2125},{"date":"2021-07-28","close":39.5548},{"date":"2021-07-29","close":39.5632},{"date":"2021-07-30","close":39.1079},{"date":"2021-08-02","close":39.285},{"date":"2021-08-03","close":39.0405},{"date":"2021-08-04","close":38.4165},{"date":"2021-08-05","close":38.3828},{"date":"2021-08-06","close":38.349},{"date":"2021-08-09","close":38.6947},{"date":"2021-08-10","close":38.5514},{"date":"2021-08-11","close":38.5514},{"date":"2021-08-12","close":38.2731},{"date":"2021-08-13","close":38.7875},{"date":"2021-08-16","close":39.0489},{"date":"2021-08-17","close":39.7487},{"date":"2021-08-18","close":38.9646},{"date":"2021-08-19","close":39.1585},{"date":"2021-08-20","close":39.0658},{"date":"2021-08-23","close":38.7791},{"date":"2021-08-24","close":38.2647},{"date":"2021-08-25","close":38.2394},{"date":"2021-08-26","close":37.6407},{"date":"2021-08-27","close":37.8768},{"date":"2021-08-30","close":38.1888},{"date":"2021-08-31","close":38.3996},{"date":"2021-09-01","close":38.5092},{"date":"2021-09-02","close":36.7385},{"date":"2021-09-03","close":36.0977},{"date":"2021-09-07","close":35.6002},{"date":"2021-09-08","close":35.9206},{"date":"2021-09-09","close":35.5833},{"date":"2021-09-10","close":35.6761},{"date":"2021-09-13","close":35.988},{"date":"2021-09-14","close":35.7604},{"date":"2021-09-15","close":35.069},{"date":"2021-09-16","close":35.2966},{"date":"2021-09-17","close":35.4315},{"date":"2021-09-20","close":35.1617},{"date":"2021-09-21","close":34.8413},{"date":"2021-09-22","close":34.4366},{"date":"2021-09-23","close":34.2595},{"date":"2021-09-24","close":34.4028},{"date":"2021-09-27","close":34.5209},{"date":"2021-09-28","close":34.6811},{"date":"2021-09-29","close":35.0942},{"date":"2021-09-30","close":34.5715},{"date":"2021-10-01","close":34.4787},{"date":"2021-10-04","close":34.7738},{"date":"2021-10-05","close":34.7991},{"date":"2021-10-06","close":35.2545},{"date":"2021-10-07","close":34.8582},{"date":"2021-10-08","close":35.1533},{"date":"2021-10-11","close":35.3472},{"date":"2021-10-12","close":35.6761},{"date":"2021-10-13","close":35.7182},{"date":"2021-10-14","close":36.1567},{"date":"2021-10-15","close":36.1779},{"date":"2021-10-18","close":35.7199},{"date":"2021-10-19","close":35.3214},{"date":"2021-10-20","close":35.5164},{"date":"2021-10-21","close":35.3298},{"date":"2021-10-22","close":35.6267},{"date":"2021-10-25","close":35.5758},{"date":"2021-10-26","close":35.7793},{"date":"2021-10-27","close":35.8387},{"date":"2021-10-28","close":36.3475},{"date":"2021-10-29","close":35.8896},{"date":"2021-11-01","close":36.4238},{"date":"2021-11-02","close":36.5256},{"date":"2021-11-03","close":36.7715},{"date":"2021-11-04","close":36.585},{"date":"2021-11-05","close":36.6443},{"date":"2021-11-08","close":36.9242},{"date":"2021-11-09","close":36.6782},{"date":"2021-11-10","close":36.8903},{"date":"2021-11-11","close":36.7546},{"date":"2021-11-12","close":36.8224},{"date":"2021-11-15","close":36.8309},{"date":"2021-11-16","close":36.5426},{"date":"2021-11-17","close":36.7206},{"date":"2021-11-18","close":36.144},{"date":"2021-11-19","close":36.1525},{"date":"2021-11-22","close":36.4832},{"date":"2021-11-23","close":36.6782},{"date":"2021-11-24","close":36.4153},{"date":"2021-11-26","close":36.3051},{"date":"2021-11-29","close":36.0337},{"date":"2021-11-30","close":35.1094},{"date":"2021-12-01","close":35.6691},{"date":"2021-12-02","close":35.5843},{"date":"2021-12-03","close":36.2373},{"date":"2021-12-06","close":36.4917},{"date":"2021-12-07","close":35.9828},{"date":"2021-12-08","close":36.2881},{"date":"2021-12-09","close":37.9927},{"date":"2021-12-10","close":39.0104},{"date":"2021-12-13","close":40.0959},{"date":"2021-12-14","close":40.6217},{"date":"2021-12-15","close":41.2068},{"date":"2021-12-16","close":41.7157},{"date":"2021-12-17","close":40.8507},{"date":"2021-12-20","close":41.1051},{"date":"2021-12-21","close":40.2909},{"date":"2021-12-22","close":40.4521},{"date":"2021-12-23","close":40.5114},{"date":"2021-12-27","close":40.6895},{"date":"2021-12-28","close":41.0712},{"date":"2021-12-29","close":41.156},{"date":"2021-12-30","close":41.1899},{"date":"2021-12-31","close":41.3934},{"date":"2022-01-03","close":41.6648},{"date":"2022-01-04","close":41.563},{"date":"2022-01-05","close":42.0973},{"date":"2022-01-06","close":41.8344},{"date":"2022-01-07","close":42.2754},{"date":"2022-01-10","close":42.2754},{"date":"2022-01-11","close":42.1397},{"date":"2022-01-12","close":41.58},{"date":"2022-01-13","close":41.987},{"date":"2022-01-14","close":41.8421},{"date":"2022-01-18","close":41.97},{"date":"2022-01-19","close":41.9018},{"date":"2022-01-20","close":41.7057},{"date":"2022-01-21","close":41.8847},{"date":"2022-01-24","close":41.7824},{"date":"2022-01-25","close":41.1004},{"date":"2022-01-26","close":39.6937},{"date":"2022-01-27","close":39.8643},{"date":"2022-01-28","close":40.2649},{"date":"2022-01-31","close":40.4695},{"date":"2022-02-01","close":40.1626},{"date":"2022-02-02","close":40.5633},{"date":"2022-02-03","close":40.7509},{"date":"2022-02-04","close":40.0518},{"date":"2022-02-07","close":40.461},{"date":"2022-02-08","close":40.5633},{"date":"2022-02-09","close":40.9299},{"date":"2022-02-10","close":40.1797},{"date":"2022-02-11","close":40.8532},{"date":"2022-02-14","close":40.461},{"date":"2022-02-15","close":40.299},{"date":"2022-02-16","close":40.1626},{"date":"2022-02-17","close":40.3331},{"date":"2022-02-18","close":40.4525},{"date":"2022-02-22","close":40.5804},{"date":"2022-02-23","close":40.6656},{"date":"2022-02-24","close":40.0944},{"date":"2022-02-25","close":41.3135},{"date":"2022-02-28","close":40.6145},{"date":"2022-03-01","close":42.2343},{"date":"2022-03-02","close":43.0357},{"date":"2022-03-03","close":43.8882},{"date":"2022-03-04","close":44.1013},{"date":"2022-03-07","close":44.502},{"date":"2022-03-08","close":42.8652},{"date":"2022-03-09","close":42.5497},{"date":"2022-03-10","close":43.0357},{"date":"2022-03-11","close":43.0357},{"date":"2022-03-14","close":42.6605},{"date":"2022-03-15","close":41.9359},{"date":"2022-03-16","close":42.0894},{"date":"2022-03-17","close":42.3707},{"date":"2022-03-18","close":41.9956},{"date":"2022-03-21","close":42.4133},{"date":"2022-03-22","close":42.3963},{"date":"2022-03-23","close":42.5668},{"date":"2022-03-24","close":42.8481},{"date":"2022-03-25","close":43.2232},{"date":"2022-03-28","close":42.9675},{"date":"2022-03-29","close":43.2403},{"date":"2022-03-30","close":43.9052},{"date":"2022-03-31","close":43.9393},{"date":"2022-04-01","close":44.6896},{"date":"2022-04-04","close":44.0758},{"date":"2022-04-05","close":44.5617},{"date":"2022-04-06","close":44.9709},{"date":"2022-04-07","close":45.0988},{"date":"2022-04-08","close":45.1588},{"date":"2022-04-11","close":45.5015},{"date":"2022-04-12","close":45.6899},{"date":"2022-04-13","close":45.8184},{"date":"2022-04-14","close":45.7756},{"date":"2022-04-18","close":45.4243},{"date":"2022-04-19","close":46.0326},{"date":"2022-04-20","close":46.8465},{"date":"2022-04-21","close":46.9579},{"date":"2022-04-22","close":45.9041},{"date":"2022-04-25","close":45.887},{"date":"2022-04-26","close":44.8589},{"date":"2022-04-27","close":45.2787},{"date":"2022-04-28","close":45.8613},{"date":"2022-04-29","close":44.8846},{"date":"2022-05-02","close":44.3963},{"date":"2022-05-03","close":44.2592},{"date":"2022-05-04","close":44.7646},{"date":"2022-05-05","close":44.1821},{"date":"2022-05-06","close":44.559},{"date":"2022-05-09","close":45.0217},{"date":"2022-05-10","close":44.6533},{"date":"2022-05-11","close":44.7218},{"date":"2022-05-12","close":44.8246},{"date":"2022-05-13","close":45.5871},{"date":"2022-05-16","close":45.7242},{"date":"2022-05-17","close":45.2873},{"date":"2022-05-18","close":41.3206},{"date":"2022-05-19","close":40.9607},{"date":"2022-05-20","close":41.3463},{"date":"2022-05-23","close":41.5262},{"date":"2022-05-24","close":42.0916},{"date":"2022-05-25","close":41.9374},{"date":"2022-05-26","close":41.4833},{"date":"2022-05-27","close":41.6633},{"date":"2022-05-31","close":41.6975},{"date":"2022-06-01","close":41.3634},{"date":"2022-06-02","close":39.2044},{"date":"2022-06-03","close":38.6561},{"date":"2022-06-06","close":39.0673},{"date":"2022-06-07","close":39.093},{"date":"2022-06-08","close":39.0759},{"date":"2022-06-09","close":38.8103},{"date":"2022-06-10","close":39.2729},{"date":"2022-06-13","close":38.7503},{"date":"2022-06-14","close":38.6561},{"date":"2022-06-15","close":38.459},{"date":"2022-06-16","close":38.4676},{"date":"2022-06-17","close":38.2877},{"date":"2022-06-21","close":38.8189},{"date":"2022-06-22","close":39.1701},{"date":"2022-06-23","close":39.6756},{"date":"2022-06-24","close":40.5838},{"date":"2022-06-27","close":40.7208},{"date":"2022-06-28","close":40.3439},{"date":"2022-06-29","close":41.0892},{"date":"2022-06-30","close":40.5752},{"date":"2022-07-01","close":40.8836},{"date":"2022-07-05","close":40.7808},{"date":"2022-07-06","close":41.1406},{"date":"2022-07-07","close":41.4234},{"date":"2022-07-08","close":40.9582},{"date":"2022-07-11","close":41.1736},{"date":"2022-07-12","close":41.4148},{"date":"2022-07-13","close":41.5095},{"date":"2022-07-14","close":41.4234},{"date":"2022-07-15","close":41.165},{"date":"2022-07-18","close":40.8032},{"date":"2022-07-19","close":41.1047},{"date":"2022-07-20","close":40.674},{"date":"2022-07-21","close":40.7257},{"date":"2022-07-22","close":40.9927},{"date":"2022-07-25","close":41.1477},{"date":"2022-07-26","close":41.4751},{"date":"2022-07-27","close":41.5698},{"date":"2022-07-28","close":42.4226},{"date":"2022-07-29","close":42.5001},{"date":"2022-08-01","close":42.4915},{"date":"2022-08-02","close":42.5432},{"date":"2022-08-03","close":42.5087},{"date":"2022-08-04","close":42.1469},{"date":"2022-08-05","close":42.1297},{"date":"2022-08-08","close":42.2244},{"date":"2022-08-09","close":42.948},{"date":"2022-08-10","close":42.9394},{"date":"2022-08-11","close":42.7327},{"date":"2022-08-12","close":42.948},{"date":"2022-08-15","close":43.4304},{"date":"2022-08-16","close":43.6199},{"date":"2022-08-17","close":43.7749},{"date":"2022-08-18","close":43.8955},{"date":"2022-08-19","close":43.9903},{"date":"2022-08-22","close":43.6888},{"date":"2022-08-23","close":44.1625},{"date":"2022-08-24","close":44.3176},{"date":"2022-08-25","close":44.309},{"date":"2022-08-26","close":43.9989},{"date":"2022-08-29","close":44.1711},{"date":"2022-08-30","close":43.6371},{"date":"2022-08-31","close":43.3098},{"date":"2022-09-01","close":40.4672},{"date":"2022-09-02","close":39.959},{"date":"2022-09-06","close":40.0969},{"date":"2022-09-07","close":40.6481},{"date":"2022-09-08","close":40.3467},{"date":"2022-09-09","close":40.3639},{"date":"2022-09-12","close":40.5534},{"date":"2022-09-13","close":39.7695},{"date":"2022-09-14","close":39.58},{"date":"2022-09-15","close":39.58},{"date":"2022-09-16","close":39.4422},{"date":"2022-09-19","close":39.8471},{"date":"2022-09-20","close":39.6317},{"date":"2022-09-21","close":40.1141},{"date":"2022-09-22","close":40.5275},{"date":"2022-09-23","close":40.3725},{"date":"2022-09-26","close":40.3639},{"date":"2022-09-27","close":39.9677},{"date":"2022-09-28","close":40.4242},{"date":"2022-09-29","close":39.537},{"date":"2022-09-30","close":39.1407},{"date":"2022-10-03","close":39.7954},{"date":"2022-10-04","close":40.3983},{"date":"2022-10-05","close":39.8901},{"date":"2022-10-06","close":38.6842},{"date":"2022-10-07","close":38.3655},{"date":"2022-10-10","close":39.0029},{"date":"2022-10-11","close":39.6231},{"date":"2022-10-12","close":39.2786},{"date":"2022-10-13","close":39.6059},{"date":"2022-10-14","close":38.8869},{"date":"2022-10-17","close":39.2767},{"date":"2022-10-18","close":39.6492},{"date":"2022-10-19","close":39.9524},{"date":"2022-10-20","close":38.8869},{"date":"2022-10-21","close":38.9562},{"date":"2022-10-24","close":39.1121},{"date":"2022-10-25","close":39.1208},{"date":"2022-10-26","close":39.6405},{"date":"2022-10-27","close":39.8744},{"date":"2022-10-28","close":40.68},{"date":"2022-10-31","close":40.2383},{"date":"2022-11-01","close":40.2383},{"date":"2022-11-02","close":40.117},{"date":"2022-11-03","close":39.6925},{"date":"2022-11-04","close":39.9004},{"date":"2022-11-07","close":40.7234},{"date":"2022-11-08","close":41.1132},{"date":"2022-11-09","close":40.836},{"date":"2022-11-10","close":41.2171},{"date":"2022-11-11","close":41.0612},{"date":"2022-11-14","close":40.7147},{"date":"2022-11-15","close":40.836},{"date":"2022-11-16","close":41.5723},{"date":"2022-11-17","close":41.6416},{"date":"2022-11-18","close":42.1527},{"date":"2022-11-21","close":42.7158},{"date":"2022-11-22","close":42.6985},{"date":"2022-11-23","close":42.5772},{"date":"2022-11-25","close":42.8024},{"date":"2022-11-28","close":42.5425},{"date":"2022-11-29","close":41.7456},{"date":"2022-11-30","close":40.7147},{"date":"2022-12-01","close":41.2258},{"date":"2022-12-02","close":41.2691},{"date":"2022-12-05","close":40.8793},{"date":"2022-12-06","close":40.5761},{"date":"2022-12-07","close":41.2518},{"date":"2022-12-08","close":41.2778},{"date":"2022-12-09","close":40.732},{"date":"2022-12-12","close":40.8706},{"date":"2022-12-13","close":40.4202},{"date":"2022-12-14","close":40.2902},{"date":"2022-12-15","close":39.5799},{"date":"2022-12-16","close":39.5539},{"date":"2022-12-19","close":39.4066},{"date":"2022-12-20","close":39.1901},{"date":"2022-12-21","close":39.3373},{"date":"2022-12-22","close":39.3373},{"date":"2022-12-23","close":39.5279},{"date":"2022-12-27","close":39.7098},{"date":"2022-12-28","close":39.3027},{"date":"2022-12-29","close":39.424},{"date":"2022-12-30","close":39.4586},{"date":"2023-01-03","close":39.6319},{"date":"2023-01-04","close":39.7531},{"date":"2023-01-05","close":39.8917},{"date":"2023-01-06","close":40.6367},{"date":"2023-01-09","close":39.9264},{"date":"2023-01-10","close":39.7705},{"date":"2023-01-11","close":40.5588},{"date":"2023-01-12","close":40.3075},{"date":"2023-01-13","close":40.1725},{"date":"2023-01-17","close":40.3903},{"date":"2023-01-18","close":38.7434},{"date":"2023-01-19","close":38.7434},{"date":"2023-01-20","close":38.8479},{"date":"2023-01-23","close":38.9089},{"date":"2023-01-24","close":38.8654},{"date":"2023-01-25","close":39.0048},{"date":"2023-01-26","close":39.0048},{"date":"2023-01-27","close":39.1181},{"date":"2023-01-30","close":39.0222},{"date":"2023-01-31","close":39.4841},{"date":"2023-02-01","close":39.5102},{"date":"2023-02-02","close":39.5102},{"date":"2023-02-03","close":39.4231},{"date":"2023-02-06","close":39.7716},{"date":"2023-02-07","close":39.3708},{"date":"2023-02-08","close":38.8828},{"date":"2023-02-09","close":38.8044},{"date":"2023-02-10","close":39.1703},{"date":"2023-02-13","close":39.5363},{"date":"2023-02-14","close":39.2052},{"date":"2023-02-15","close":39.3359},{"date":"2023-02-16","close":39.1703},{"date":"2023-02-17","close":39.8588},{"date":"2023-02-21","close":39.6322},{"date":"2023-02-22","close":39.5712},{"date":"2023-02-23","close":39.4405},{"date":"2023-02-24","close":39.3011},{"date":"2023-02-27","close":39.0396},{"date":"2023-02-28","close":38.6736},{"date":"2023-03-01","close":38.1944},{"date":"2023-03-02","close":36.4515},{"date":"2023-03-03","close":35.4058},{"date":"2023-03-06","close":35.3187},{"date":"2023-03-07","close":34.8394},{"date":"2023-03-08","close":35.0572},{"date":"2023-03-09","close":34.6128},{"date":"2023-03-10","close":34.1423},{"date":"2023-03-13","close":34.273},{"date":"2023-03-14","close":34.2555},{"date":"2023-03-15","close":34.3688},{"date":"2023-03-16","close":34.1248},{"date":"2023-03-17","close":33.419},{"date":"2023-03-20","close":33.7762},{"date":"2023-03-21","close":33.5584},{"date":"2023-03-22","close":33.2708},{"date":"2023-03-23","close":33.0704},{"date":"2023-03-24","close":33.6804},{"date":"2023-03-27","close":33.9593},{"date":"2023-03-28","close":34.1248},{"date":"2023-03-29","close":34.2468},{"date":"2023-03-30","close":34.1945},{"date":"2023-03-31","close":34.7523},{"date":"2023-04-03","close":35.2228},{"date":"2023-04-04","close":35.6411},{"date":"2023-04-05","close":35.2838},{"date":"2023-04-06","close":35.127},{"date":"2023-04-10","close":35.0485},{"date":"2023-04-11","close":35.1531},{"date":"2023-04-12","close":35.0485},{"date":"2023-04-13","close":34.9875},{"date":"2023-04-14","close":34.4479},{"date":"2023-04-17","close":34.9393},{"date":"2023-04-18","close":34.8779},{"date":"2023-04-19","close":34.948},{"date":"2023-04-20","close":35.0095},{"date":"2023-04-21","close":34.9656},{"date":"2023-04-24","close":34.834},{"date":"2023-04-25","close":35.1148},{"date":"2023-04-26","close":34.9568},{"date":"2023-04-27","close":35.457},{"date":"2023-04-28","close":35.4833},{"date":"2023-05-01","close":35.65},{"date":"2023-05-02","close":35.2815},{"date":"2023-05-03","close":35.65},{"date":"2023-05-04","close":35.8957},{"date":"2023-05-05","close":36.1501},{"date":"2023-05-08","close":35.6588},{"date":"2023-05-09","close":35.2376},{"date":"2023-05-10","close":35.2113},{"date":"2023-05-11","close":35.3517},{"date":"2023-05-12","close":35.3078},{"date":"2023-05-15","close":34.7638},{"date":"2023-05-16","close":34.2461},{"date":"2023-05-17","close":34.5269},{"date":"2023-05-18","close":34.4567},{"date":"2023-05-19","close":34.5181},{"date":"2023-05-22","close":34.1233},{"date":"2023-05-23","close":34.3075},{"date":"2023-05-24","close":34.1233},{"date":"2023-05-25","close":33.5529},{"date":"2023-05-26","close":33.7547},{"date":"2023-05-30","close":33.6319},{"date":"2023-05-31","close":33.5617},{"date":"2023-06-01","close":35.2727},{"date":"2023-06-02","close":35.7728},{"date":"2023-06-05","close":35.5886},{"date":"2023-06-06","close":35.4745},{"date":"2023-06-07","close":35.4219},{"date":"2023-06-08","close":35.65},{"date":"2023-06-09","close":35.8606},{"date":"2023-06-12","close":35.8693},{"date":"2023-06-13","close":35.8255},{"date":"2023-06-14","close":36.194},{"date":"2023-06-15","close":36.2379},{"date":"2023-06-16","close":36.2116},{"date":"2023-06-20","close":35.7816},{"date":"2023-06-21","close":35.6939},{"date":"2023-06-22","close":35.6324},{"date":"2023-06-23","close":35.5096},{"date":"2023-06-26","close":35.7816},{"date":"2023-06-27","close":35.5272},{"date":"2023-06-28","close":34.5971},{"date":"2023-06-29","close":34.9744},{"date":"2023-06-30","close":35.2902},{"date":"2023-07-03","close":35.6412},{"date":"2023-07-05","close":35.2376},{"date":"2023-07-06","close":34.9305},{"date":"2023-07-07","close":34.5269},{"date":"2023-07-10","close":34.29},{"date":"2023-07-11","close":34.404},{"date":"2023-07-12","close":34.3514},{"date":"2023-07-13","close":34.8866},{"date":"2023-07-14","close":35.4565},{"date":"2023-07-17","close":34.8027},{"date":"2023-07-18","close":34.7497},{"date":"2023-07-19","close":34.9529},{"date":"2023-07-20","close":35.5272},{"date":"2023-07-21","close":35.4654},{"date":"2023-07-24","close":35.8011},{"date":"2023-07-25","close":35.9071},{"date":"2023-07-26","close":36.0573},{"date":"2023-07-27","close":35.8983},{"date":"2023-07-28","close":36.2605},{"date":"2023-07-31","close":36.1192},{"date":"2023-08-01","close":35.8629},{"date":"2023-08-02","close":36.5698},{"date":"2023-08-03","close":36.0662},{"date":"2023-08-04","close":35.8188},{"date":"2023-08-07","close":36.0131},{"date":"2023-08-08","close":35.4654},{"date":"2023-08-09","close":35.969},{"date":"2023-08-10","close":36.0396},{"date":"2023-08-11","close":36.7553},{"date":"2023-08-14","close":36.1103},{"date":"2023-08-15","close":35.5537},{"date":"2023-08-16","close":35.4035},{"date":"2023-08-17","close":34.8115},{"date":"2023-08-18","close":34.7143},{"date":"2023-08-21","close":34.4051},{"date":"2023-08-22","close":34.4139},{"date":"2023-08-23","close":33.9898},{"date":"2023-08-24","close":34.3874},{"date":"2023-08-25","close":34.7939},{"date":"2023-08-28","close":35.1119},{"date":"2023-08-29","close":35.1738},{"date":"2023-08-30","close":35.0412},{"date":"2023-08-31","close":34.0959},{"date":"2023-09-01","close":33.928},{"date":"2023-09-05","close":33.2653},{"date":"2023-09-06","close":32.9119},{"date":"2023-09-07","close":32.6734},{"date":"2023-09-08","close":32.7971},{"date":"2023-09-11","close":33.0091},{"date":"2023-09-12","close":33.0444},{"date":"2023-09-13","close":33.177},{"date":"2023-09-14","close":33.9368},{"date":"2023-09-15","close":33.7866},{"date":"2023-09-18","close":33.769},{"date":"2023-09-19","close":33.9545},{"date":"2023-09-20","close":34.2726},{"date":"2023-09-21","close":34.7497},{"date":"2023-09-22","close":34.3786},{"date":"2023-09-25","close":34.3963},{"date":"2023-09-26","close":34.3256},{"date":"2023-09-27","close":33.8661},{"date":"2023-09-28","close":33.6011},{"date":"2023-09-29","close":33.6011},{"date":"2023-10-02","close":33.1681},{"date":"2023-10-03","close":33.3095},{"date":"2023-10-04","close":33.6629},{"date":"2023-10-05","close":33.0003},{"date":"2023-10-06","close":32.5762},{"date":"2023-10-09","close":31.8517},{"date":"2023-10-10","close":32.5232},{"date":"2023-10-11","close":32.0107},{"date":"2023-10-12","close":28.8653},{"date":"2023-10-13","close":28.5312},{"date":"2023-10-16","close":28.6203},{"date":"2023-10-17","close":28.8787},{"date":"2023-10-18","close":28.3886},{"date":"2023-10-19","close":28.3529},{"date":"2023-10-20","close":27.9965},{"date":"2023-10-23","close":27.5866},{"date":"2023-10-24","close":27.5866},{"date":"2023-10-25","close":28.6203},{"date":"2023-10-26","close":28.549},{"date":"2023-10-27","close":27.9698},{"date":"2023-10-30","close":28.5668},{"date":"2023-10-31","close":29.0034},{"date":"2023-11-01","close":28.9054},{"date":"2023-11-02","close":29.5648},{"date":"2023-11-03","close":29.2885},{"date":"2023-11-06","close":28.9856},{"date":"2023-11-07","close":29.039},{"date":"2023-11-08","close":28.9321},{"date":"2023-11-09","close":28.9678},{"date":"2023-11-10","close":28.9589},{"date":"2023-11-13","close":28.8965},{"date":"2023-11-14","close":29.3331},{"date":"2023-11-15","close":29.1727},{"date":"2023-11-16","close":29.1014},{"date":"2023-11-17","close":28.9767},{"date":"2023-11-20","close":28.6826},{"date":"2023-11-21","close":28.9143},{"date":"2023-11-22","close":29.039},{"date":"2023-11-24","close":29.1549},{"date":"2023-11-27","close":28.4777},{"date":"2023-11-28","close":28.4688},{"date":"2023-11-29","close":27.15},{"date":"2023-11-30","close":27.257},{"date":"2023-12-01","close":27.9074},{"date":"2023-12-04","close":28.2817},{"date":"2023-12-05","close":27.9252},{"date":"2023-12-06","close":28.4242},{"date":"2023-12-07","close":28.3797},{"date":"2023-12-08","close":27.9609},{"date":"2023-12-11","close":28.2549},{"date":"2023-12-12","close":28.2104},{"date":"2023-12-13","close":29.1371},{"date":"2023-12-14","close":28.442},{"date":"2023-12-15","close":27.6936},{"date":"2023-12-18","close":28.1658},{"date":"2023-12-19","close":28.2727},{"date":"2023-12-20","close":28.0054},{"date":"2023-12-21","close":28.2193},{"date":"2023-12-22","close":28.2995},{"date":"2023-12-26","close":28.344},{"date":"2023-12-27","close":28.344},{"date":"2023-12-28","close":28.4599},{"date":"2023-12-29","close":28.6113},{"date":"2024-01-02","close":29.2262},{"date":"2024-01-03","close":29.048},{"date":"2024-01-04","close":28.7985},{"date":"2024-01-05","close":28.6559},{"date":"2024-01-08","close":28.5846},{"date":"2024-01-09","close":28.7183},{"date":"2024-01-10","close":28.4153},{"date":"2024-01-11","close":28.3084},{"date":"2024-01-12","close":28.5988},{"date":"2024-01-16","close":28.1583},{"date":"2024-01-17","close":28.0594},{"date":"2024-01-18","close":27.9425},{"date":"2024-01-19","close":27.5469},{"date":"2024-01-22","close":27.2862},{"date":"2024-01-23","close":27.6188},{"date":"2024-01-24","close":27.3311},{"date":"2024-01-25","close":27.3491},{"date":"2024-01-26","close":27.8616},{"date":"2024-01-29","close":27.484},{"date":"2024-01-30","close":27.5829},{"date":"2024-01-31","close":27.3042},{"date":"2024-02-01","close":27.7447},{"date":"2024-02-02","close":27.5109},{"date":"2024-02-05","close":26.7917},{"date":"2024-02-06","close":27.0524},{"date":"2024-02-07","close":26.7288},{"date":"2024-02-08","close":26.495},{"date":"2024-02-09","close":26.1264},{"date":"2024-02-12","close":26.6119},{"date":"2024-02-13","close":25.8207},{"date":"2024-02-14","close":25.8926},{"date":"2024-02-15","close":26.1714},{"date":"2024-02-16","close":26.0635},{"date":"2024-02-20","close":26.468},{"date":"2024-02-21","close":26.7378},{"date":"2024-02-22","close":27.2232},{"date":"2024-02-23","close":27.43},{"date":"2024-02-26","close":27.3761},{"date":"2024-02-27","close":27.7806},{"date":"2024-02-28","close":27.7177},{"date":"2024-02-29","close":31.7544},{"date":"2024-03-01","close":30.0013},{"date":"2024-03-04","close":30.3609},{"date":"2024-03-05","close":30.5857},{"date":"2024-03-06","close":30.7385},{"date":"2024-03-07","close":30.5407},{"date":"2024-03-08","close":30.6666},{"date":"2024-03-11","close":30.7385},{"date":"2024-03-12","close":30.7116},{"date":"2024-03-13","close":30.9992},{"date":"2024-03-14","close":30.316},{"date":"2024-03-15","close":30.6936},{"date":"2024-03-18","close":30.8824},{"date":"2024-03-19","close":30.9992},{"date":"2024-03-20","close":31.0172},{"date":"2024-03-21","close":30.8015},{"date":"2024-03-22","close":30.9093},{"date":"2024-03-25","close":30.7655},{"date":"2024-03-26","close":30.8824},{"date":"2024-03-27","close":31.3319},{"date":"2024-03-28","close":31.3679},{"date":"2024-04-01","close":31.4488},{"date":"2024-04-02","close":31.6825},{"date":"2024-04-03","close":31.224},{"date":"2024-04-04","close":31.6196},{"date":"2024-04-05","close":31.197},{"date":"2024-04-08","close":31.5656},{"date":"2024-04-09","close":31.7455},{"date":"2024-04-10","close":31.26},{"date":"2024-04-11","close":31.4218},{"date":"2024-04-12","close":30.7538},{"date":"2024-04-15","close":30.7357},{"date":"2024-04-16","close":30.645},{"date":"2024-04-17","close":30.8535},{"date":"2024-04-18","close":31.1617},{"date":"2024-04-19","close":31.488},{"date":"2024-04-22","close":31.8505},{"date":"2024-04-23","close":31.8505},{"date":"2024-04-24","close":32.2675},{"date":"2024-04-25","close":31.9684},{"date":"2024-04-26","close":32.0137},{"date":"2024-04-29","close":32.1043},{"date":"2024-04-30","close":32.2312},{"date":"2024-05-01","close":31.9502},{"date":"2024-05-02","close":32.1043},{"date":"2024-05-03","close":31.8777},{"date":"2024-05-06","close":31.5424},{"date":"2024-05-07","close":32.0046},{"date":"2024-05-08","close":31.8324},{"date":"2024-05-09","close":32.0771},{"date":"2024-05-10","close":32.2947},{"date":"2024-05-13","close":32.2221},{"date":"2024-05-14","close":32.4306},{"date":"2024-05-15","close":32.2675},{"date":"2024-05-16","close":32.7116},{"date":"2024-05-17","close":32.911},{"date":"2024-05-20","close":33.3279},{"date":"2024-05-21","close":33.0198},{"date":"2024-05-22","close":32.1496},{"date":"2024-05-23","close":31.497},{"date":"2024-05-24","close":31.8233},{"date":"2024-05-28","close":31.4517},{"date":"2024-05-29","close":30.9079},{"date":"2024-05-30","close":27.9077},{"date":"2024-05-31","close":28.0799},{"date":"2024-06-03","close":28.0165},{"date":"2024-06-04","close":27.8624},{"date":"2024-06-05","close":27.7355},{"date":"2024-06-06","close":27.9893},{"date":"2024-06-07","close":27.7718},{"date":"2024-06-10","close":27.7174},{"date":"2024-06-11","close":27.7808},{"date":"2024-06-12","close":27.6449},{"date":"2024-06-13","close":27.7808},{"date":"2024-06-14","close":27.6268},{"date":"2024-06-17","close":27.8624},{"date":"2024-06-18","close":27.527},{"date":"2024-06-20","close":27.6268},{"date":"2024-06-21","close":27.7718},{"date":"2024-06-24","close":28.0618},{"date":"2024-06-25","close":27.527},{"date":"2024-06-26","close":27.3911},{"date":"2024-06-27","close":27.3911},{"date":"2024-06-28","close":27.6358},{"date":"2024-07-01","close":27.5814},{"date":"2024-07-02","close":27.6902},{"date":"2024-07-03","close":27.4092},{"date":"2024-07-05","close":27.4545},{"date":"2024-07-08","close":27.3276},{"date":"2024-07-09","close":27.2279},{"date":"2024-07-10","close":27.5633},{"date":"2024-07-11","close":27.9802},{"date":"2024-07-12","close":28.0709},{"date":"2024-07-15","close":27.9456},{"date":"2024-07-16","close":28.6865},{"date":"2024-07-17","close":29.4183},{"date":"2024-07-18","close":29.4823},{"date":"2024-07-19","close":29.0798},{"date":"2024-07-22","close":28.6682},{"date":"2024-07-23","close":28.5219},{"date":"2024-07-24","close":28.8237},{"date":"2024-07-25","close":29.1256},{"date":"2024-07-26","close":29.2811},{"date":"2024-07-29","close":29.1805},{"date":"2024-07-30","close":29.2902},{"date":"2024-07-31","close":29.3726},{"date":"2024-08-01","close":29.6927},{"date":"2024-08-02","close":30.0678},{"date":"2024-08-05","close":29.3634},{"date":"2024-08-06","close":29.089},{"date":"2024-08-07","close":29.2445},{"date":"2024-08-08","close":29.2445},{"date":"2024-08-09","close":29.2994},{"date":"2024-08-12","close":28.5859},{"date":"2024-08-13","close":29.089},{"date":"2024-08-14","close":29.5098},{"date":"2024-08-15","close":29.2902},{"date":"2024-08-16","close":29.6013},{"date":"2024-08-19","close":29.894},{"date":"2024-08-20","close":29.5738},{"date":"2024-08-21","close":29.6744},{"date":"2024-08-22","close":29.2262},{"date":"2024-08-23","close":29.1622},{"date":"2024-08-26","close":29.6013},{"date":"2024-08-27","close":29.464},{"date":"2024-08-28","close":29.6287},{"date":"2024-08-29","close":29.4457},{"date":"2024-08-30","close":29.7751},{"date":"2024-09-03","close":30.3148},{"date":"2024-09-04","close":28.3663},{"date":"2024-09-05","close":29.3726},{"date":"2024-09-06","close":29.7934},{"date":"2024-09-09","close":29.6378},{"date":"2024-09-10","close":29.4732},{"date":"2024-09-11","close":28.6682},{"date":"2024-09-12","close":28.9243},{"date":"2024-09-13","close":29.3451},{"date":"2024-09-16","close":29.7568},{"date":"2024-09-17","close":29.6104},{"date":"2024-09-18","close":29.6378},{"date":"2024-09-19","close":29.3909},{"date":"2024-09-20","close":29.0616},{"date":"2024-09-23","close":28.7963},{"date":"2024-09-24","close":28.5127},{"date":"2024-09-25","close":28.4578},{"date":"2024-09-26","close":28.8786},{"date":"2024-09-27","close":29.0158},{"date":"2024-09-30","close":28.9975},{"date":"2024-10-01","close":28.9609},{"date":"2024-10-02","close":28.8512},{"date":"2024-10-03","close":28.4578},{"date":"2024-10-04","close":28.6774},{"date":"2024-10-07","close":28.595},{"date":"2024-10-08","close":28.4212},{"date":"2024-10-09","close":28.3389},{"date":"2024-10-10","close":28.348},{"date":"2024-10-11","close":28.4304},{"date":"2024-10-14","close":28.5676},{"date":"2024-10-15","close":28.7458},{"date":"2024-10-16","close":28.8288},{"date":"2024-10-17","close":29.1335},{"date":"2024-10-18","close":29.715},{"date":"2024-10-21","close":28.9119},{"date":"2024-10-22","close":28.6996},{"date":"2024-10-23","close":28.7919},{"date":"2024-10-24","close":28.6996},{"date":"2024-10-25","close":28.6719},{"date":"2024-10-28","close":28.5611},{"date":"2024-10-29","close":28.3304},{"date":"2024-10-30","close":28.2657},{"date":"2024-10-31","close":28.2011},{"date":"2024-11-01","close":28.5427},{"date":"2024-11-04","close":28.3765},{"date":"2024-11-05","close":28.7088},{"date":"2024-11-06","close":28.358},{"date":"2024-11-07","close":27.9426},{"date":"2024-11-08","close":27.9888},{"date":"2024-11-11","close":28.0257},{"date":"2024-11-12","close":28.0534},{"date":"2024-11-13","close":28.0534},{"date":"2024-11-14","close":28.0719},{"date":"2024-11-15","close":26.9641},{"date":"2024-11-18","close":27.1395},{"date":"2024-11-19","close":27.4442},{"date":"2024-11-20","close":27.8965},{"date":"2024-11-21","close":28.155},{"date":"2024-11-22","close":28.3119},{"date":"2024-11-25","close":29.0135},{"date":"2024-11-26","close":29.1888},{"date":"2024-11-27","close":29.4658},{"date":"2024-11-29","close":29.9366},{"date":"2024-12-02","close":29.6689},{"date":"2024-12-03","close":29.3735},{"date":"2024-12-04","close":29.5304},{"date":"2024-12-05","close":30.3335},{"date":"2024-12-06","close":29.9735},{"date":"2024-12-09","close":30.6289},{"date":"2024-12-10","close":30.9705},{"date":"2024-12-11","close":30.5827},{"date":"2024-12-12","close":30.4997},{"date":"2024-12-13","close":30.4074},{"date":"2024-12-16","close":29.8535},{"date":"2024-12-17","close":29.6781},{"date":"2024-12-18","close":29.4473},{"date":"2024-12-19","close":29.1519},{"date":"2024-12-20","close":29.2442},{"date":"2024-12-23","close":29.1242},{"date":"2024-12-24","close":29.1796},{"date":"2024-12-26","close":29.2442},{"date":"2024-12-27","close":29.4012},{"date":"2024-12-30","close":28.8011},{"date":"2024-12-31","close":28.9581},{"date":"2025-01-02","close":29.0965},{"date":"2025-01-03","close":28.9488},{"date":"2025-01-06","close":28.3211},{"date":"2025-01-07","close":27.8226},{"date":"2025-01-08","close":28.0996},{"date":"2025-01-10","close":27.7396},{"date":"2025-01-13","close":28.2056},{"date":"2025-01-14","close":27.9726},{"date":"2025-01-15","close":27.5904},{"date":"2025-01-16","close":27.8607},{"date":"2025-01-17","close":27.898},{"date":"2025-01-21","close":28.7649},{"date":"2025-01-22","close":28.2895},{"date":"2025-01-23","close":28.7649},{"date":"2025-01-24","close":28.7835},{"date":"2025-01-27","close":29.3148},{"date":"2025-01-28","close":28.392},{"date":"2025-01-29","close":28.131},{"date":"2025-01-30","close":28.3641},{"date":"2025-01-31","close":27.9446},{"date":"2025-02-03","close":27.5904},{"date":"2025-02-04","close":27.3947},{"date":"2025-02-05","close":27.2828},{"date":"2025-02-06","close":27.1989},{"date":"2025-02-07","close":27.2176},{"date":"2025-02-10","close":26.91},{"date":"2025-02-11","close":27.0312},{"date":"2025-02-12","close":26.5931},{"date":"2025-02-13","close":26.6024},{"date":"2025-02-14","close":26.5278},{"date":"2025-02-18","close":26.3694},{"date":"2025-02-19","close":26.621},{"date":"2025-02-20","close":26.8913},{"date":"2025-02-21","close":27.637},{"date":"2025-02-24","close":27.2455},{"date":"2025-02-25","close":27.4226},{"date":"2025-02-26","close":26.7795},{"date":"2025-02-27","close":26.4532},{"date":"2025-02-28","close":26.6863},{"date":"2025-03-03","close":27.4786},{"date":"2025-03-04","close":26.9379},{"date":"2025-03-05","close":26.8074},{"date":"2025-03-06","close":27.0312},{"date":"2025-03-07","close":27.9073},{"date":"2025-03-10","close":28.2149},{"date":"2025-03-11","close":27.8887},{"date":"2025-03-12","close":27.2362},{"date":"2025-03-13","close":27.4879},{"date":"2025-03-14","close":27.5345},{"date":"2025-03-17","close":27.926},{"date":"2025-03-18","close":27.9073},{"date":"2025-03-19","close":27.7489},{"date":"2025-03-20","close":27.665},{"date":"2025-03-21","close":27.9446},{"date":"2025-03-24","close":27.2735},{"date":"2025-03-25","close":26.8541},{"date":"2025-03-26","close":27.5718},{"date":"2025-03-27","close":28.2615},{"date":"2025-03-28","close":28.2988},{"date":"2025-03-31","close":28.8394},{"date":"2025-04-01","close":28.653},{"date":"2025-04-02","close":28.5412},{"date":"2025-04-03","close":29.3055},{"date":"2025-04-04","close":28.653},{"date":"2025-04-07","close":28.0006},{"date":"2025-04-08","close":27.3294},{"date":"2025-04-09","close":27.693},{"date":"2025-04-10","close":27.5065},{"date":"2025-04-11","close":28.2522},{"date":"2025-04-14","close":28.751},{"date":"2025-04-15","close":28.591},{"date":"2025-04-16","close":28.4028},{"date":"2025-04-17","close":28.7792},{"date":"2025-04-21","close":28.6098},{"date":"2025-04-22","close":28.9016},{"date":"2025-04-23","close":28.9957},{"date":"2025-04-24","close":28.4122},{"date":"2025-04-25","close":27.9511},{"date":"2025-04-28","close":27.7817},{"date":"2025-04-29","close":27.8664},{"date":"2025-04-30","close":28.1393},{"date":"2025-05-01","close":27.6593},{"date":"2025-05-02","close":27.584},{"date":"2025-05-05","close":27.4899},{"date":"2025-05-06","close":27.4334},{"date":"2025-05-07","close":27.3958},{"date":"2025-05-08","close":27.6593},{"date":"2025-05-09","close":27.4899},{"date":"2025-05-12","close":27.8099},{"date":"2025-05-13","close":27.5464},{"date":"2025-05-14","close":27.4429},{"date":"2025-05-15","close":28.384},{"date":"2025-05-16","close":28.7322},{"date":"2025-05-19","close":28.3463},{"date":"2025-05-20","close":28.3652},{"date":"2025-05-21","close":27.6875},{"date":"2025-05-22","close":27.7158},{"date":"2025-05-23","close":27.7064},{"date":"2025-05-27","close":28.4216},{"date":"2025-05-28","close":28.271},{"date":"2025-05-29","close":28.591},{"date":"2025-05-30","close":28.8734},{"date":"2025-06-02","close":29.0333},{"date":"2025-06-03","close":29.0333},{"date":"2025-06-04","close":28.8922},{"date":"2025-06-05","close":28.9016},{"date":"2025-06-06","close":28.8545},{"date":"2025-06-09","close":29.3533},{"date":"2025-06-10","close":29.3157},{"date":"2025-06-11","close":29.1086},{"date":"2025-06-12","close":29.2216},{"date":"2025-06-13","close":28.7792},{"date":"2025-06-16","close":28.4969},{"date":"2025-06-17","close":28.2899},{"date":"2025-06-18","close":28.384},{"date":"2025-06-20","close":28.6192},{"date":"2025-06-23","close":29.0333},{"date":"2025-06-24","close":28.6098},{"date":"2025-06-25","close":28.0828},{"date":"2025-06-26","close":28.4687},{"date":"2025-06-27","close":28.6757},{"date":"2025-06-30","close":28.4687},{"date":"2025-07-01","close":28.8922},{"date":"2025-07-02","close":28.9957},{"date":"2025-07-03","close":28.6757},{"date":"2025-07-07","close":28.7134},{"date":"2025-07-08","close":29.2686},{"date":"2025-07-09","close":29.4286},{"date":"2025-07-10","close":29.6827},{"date":"2025-07-11","close":28.7134},{"date":"2025-07-14","close":28.2858},{"date":"2025-07-15","close":27.7537},{"date":"2025-07-16","close":28.4188},{"date":"2025-07-17","close":28.2003},{"date":"2025-07-18","close":27.6872},{"date":"2025-07-21","close":27.4497},{"date":"2025-07-22","close":27.9818},{"date":"2025-07-23","close":28.0483},{"date":"2025-07-24","close":27.8392},{"date":"2025-07-25","close":27.7822},{"date":"2025-07-28","close":27.1266},{"date":"2025-07-29","close":27.2774},{"date":"2025-07-30","close":26.8877},{"date":"2025-07-31","close":26.6976},{"date":"2025-08-01","close":26.7261},{"date":"2025-08-04","close":26.8212},{"date":"2025-08-05","close":26.8972},{"date":"2025-08-06","close":26.8592},{"date":"2025-08-07","close":27.1348},{"date":"2025-08-08","close":27.0683},{"date":"2025-08-11","close":27.1633},{"date":"2025-08-12","close":27.3344},{"date":"2025-08-13","close":27.534},{"date":"2025-08-14","close":26.8972},{"date":"2025-08-15","close":27.0683},{"date":"2025-08-18","close":26.8782},{"date":"2025-08-19","close":27.0018},{"date":"2025-08-20","close":27.2204},{"date":"2025-08-21","close":27.477},{"date":"2025-08-22","close":27.8001},{"date":"2025-08-25","close":27.439},{"date":"2025-08-26","close":27.3344},{"date":"2025-08-27","close":27.5815},{"date":"2025-08-28","close":23.9699},{"date":"2025-08-29","close":24.179},{"date":"2025-09-02","close":23.7893},{"date":"2025-09-03","close":24.0934},{"date":"2025-09-04","close":23.9889},{"date":"2025-09-05","close":24.3881},{"date":"2025-09-08","close":24.236},{"date":"2025-09-09","close":24.255},{"date":"2025-09-10","close":23.7323},{"date":"2025-09-11","close":24.16},{"date":"2025-09-12","close":23.8368},{"date":"2025-09-15","close":23.5042},{"date":"2025-09-16","close":23.7798},{"date":"2025-09-17","close":23.6562},{"date":"2025-09-18","close":23.7228},{"date":"2025-09-19","close":23.5897},{"date":"2025-09-22","close":23.105},{"date":"2025-09-23","close":23.2285},{"date":"2025-09-24","close":23.4852},{"date":"2025-09-25","close":23.2},{"date":"2025-09-26","close":23.4947},{"date":"2025-09-29","close":23.4186},{"date":"2025-09-30","close":23.5137},{"date":"2025-10-01","close":23.5707},{"date":"2025-10-02","close":23.4376},{"date":"2025-10-03","close":23.4186},{"date":"2025-10-06","close":23.105},{"date":"2025-10-07","close":22.8104},{"date":"2025-10-08","close":22.7058},{"date":"2025-10-09","close":22.5918},{"date":"2025-10-10","close":22.5537},{"date":"2025-10-13","close":22.3827},{"date":"2025-10-14","close":23.01},{"date":"2025-10-15","close":22.7502},{"date":"2025-10-16","close":22.8464},{"date":"2025-10-17","close":23.1158},{"date":"2025-10-20","close":23.0484},{"date":"2025-10-21","close":23.1639},{"date":"2025-10-22","close":23.2312},{"date":"2025-10-23","close":22.8657},{"date":"2025-10-24","close":22.9234},{"date":"2025-10-27","close":22.8368},{"date":"2025-10-28","close":22.7502},{"date":"2025-10-29","close":20.6724},{"date":"2025-10-30","close":20.48},{"date":"2025-10-31","close":20.7686},{"date":"2025-11-03","close":20.6628},{"date":"2025-11-04","close":20.759},{"date":"2025-11-05","close":20.7301},{"date":"2025-11-06","close":20.8937},{"date":"2025-11-07","close":21.1919},{"date":"2025-11-10","close":21.3073},{"date":"2025-11-11","close":21.6536},{"date":"2025-11-12","close":21.4227},{"date":"2025-11-13","close":21.7979},{"date":"2025-11-14","close":21.7786},{"date":"2025-11-17","close":21.4323},{"date":"2025-11-18","close":21.4708},{"date":"2025-11-19","close":21.3458},{"date":"2025-11-20","close":21.4708},{"date":"2025-11-21","close":21.8267},{"date":"2025-11-24","close":21.7402},{"date":"2025-11-25","close":22.1057},{"date":"2025-11-26","close":22.3462},{"date":"2025-11-28","close":22.327},{"date":"2025-12-01","close":22.4135},{"date":"2025-12-02","close":22.2115},{"date":"2025-12-03","close":22.3847},{"date":"2025-12-04","close":23.2408},{"date":"2025-12-05","close":23.414},{"date":"2025-12-08","close":22.9426},{"date":"2025-12-09","close":22.731},{"date":"2025-12-10","close":22.8368},{"date":"2025-12-11","close":22.8079},{"date":"2025-12-12","close":23.135},{"date":"2025-12-15","close":23.0869},{"date":"2025-12-16","close":22.7598},{"date":"2025-12-17","close":23.0773},{"date":"2025-12-18","close":23.0869},{"date":"2025-12-19","close":22.7695},{"date":"2025-12-22","close":23.2023},{"date":"2025-12-23","close":23.1735},{"date":"2025-12-24","close":23.4236},{"date":"2025-12-26","close":23.337},{"date":"2025-12-29","close":23.2504},{"date":"2025-12-30","close":23.0677},{"date":"2025-12-31","close":22.7983},{"date":"2026-01-02","close":22.5001},{"date":"2026-01-05","close":22.0865},{"date":"2026-01-06","close":21.9807},{"date":"2026-01-07","close":21.4901},{"date":"2026-01-08","close":21.9999},{"date":"2026-01-09","close":22.3462},{"date":"2026-01-12","close":22.262},{"date":"2026-01-13","close":22.8953},{"date":"2026-01-14","close":23.8598},{"date":"2026-01-15","close":24.0839},{"date":"2026-01-16","close":23.5968},{"date":"2026-01-20","close":23.928},{"date":"2026-01-21","close":23.8014},{"date":"2026-01-22","close":23.7332},{"date":"2026-01-23","close":23.967},{"date":"2026-01-26","close":24.2106},{"date":"2026-01-27","close":24.5516},{"date":"2026-01-28","close":23.967},{"date":"2026-01-29","close":23.8111},{"date":"2026-01-30","close":23.9767},{"date":"2026-02-02","close":23.8306},{"date":"2026-02-03","close":23.9865},{"date":"2026-02-04","close":24.649},{"date":"2026-02-05","close":24.4444},{"date":"2026-02-06","close":24.2885},{"date":"2026-02-09","close":23.7819},{"date":"2026-02-10","close":23.6747},{"date":"2026-02-11","close":23.3337},{"date":"2026-02-12","close":22.8368},{"date":"2026-02-13","close":23.1681},{"date":"2026-02-17","close":22.8368},{"date":"2026-02-18","close":23.8501},{"date":"2026-02-19","close":23.9183},{"date":"2026-02-20","close":24.347},{"date":"2026-02-23","close":24.5126},{"date":"2026-02-24","close":25.1361},{"date":"2026-02-25","close":24.6587},{"date":"2026-02-26","close":24.1813},{"date":"2026-02-27","close":24.9413},{"date":"2026-03-02","close":24.1813},{"date":"2026-03-03","close":23.967},{"date":"2026-03-04","close":23.8111},{"date":"2026-03-05","close":23.5675},{"date":"2026-03-06","close":23.7916},{"date":"2026-03-09","close":23.2655},{"date":"2026-03-10","close":22.7394},{"date":"2026-03-11","close":22.4374},{"date":"2026-03-12","close":22.1159},{"date":"2026-03-13","close":22.0574},{"date":"2026-03-16","close":22.1061},{"date":"2026-03-17","close":22.3302},{"date":"2026-03-18","close":22.1256},{"date":"2026-03-19","close":21.7944},{"date":"2026-03-20","close":21.5703},{"date":"2026-03-23","close":21.8431},{"date":"2026-03-24","close":22.0672},{"date":"2026-03-25","close":22.4569},{"date":"2026-03-26","close":22.262},{"date":"2026-03-27","close":22.4764},{"date":"2026-03-30","close":22.4277},{"date":"2026-03-31","close":22.0672},{"date":"2026-04-01","close":21.4631},{"date":"2026-04-02","close":21.5216},{"date":"2026-04-06","close":21.2975},{"date":"2026-04-07","close":20.8981},{"date":"2026-04-08","close":21.0832},{"date":"2026-04-09","close":20.5863},{"date":"2026-04-10","close":20.333},{"date":"2026-04-13","close":20.238},{"date":"2026-04-14","close":20.5147},{"date":"2026-04-15","close":20.4159},{"date":"2026-04-16","close":20.653},{"date":"2026-04-17","close":20.9396},{"date":"2026-04-20","close":21.0779},{"date":"2026-04-21","close":20.9989},{"date":"2026-04-22","close":21.1768},{"date":"2026-04-23","close":21.5029},{"date":"2026-04-24","close":21.2953},{"date":"2026-04-27","close":21.2163},{"date":"2026-04-28","close":21.0582},{"date":"2026-04-29","close":20.6135},{"date":"2026-04-30","close":21.2163},{"date":"2026-05-01","close":21.0779},{"date":"2026-05-04","close":20.4159},{"date":"2026-05-05","close":20.6827},{"date":"2026-05-06","close":20.4554},{"date":"2026-05-07","close":20.5048},{"date":"2026-05-08","close":20.1985},{"date":"2026-05-11","close":19.9218},{"date":"2026-05-12","close":19.9415},{"date":"2026-05-13","close":19.6747},{"date":"2026-05-14","close":19.7637},{"date":"2026-05-15","close":19.5067},{"date":"2026-05-18","close":20.1392},{"date":"2026-05-19","close":20.1589},{"date":"2026-05-20","close":20.5147},{"date":"2026-05-21","close":20.8309},{"date":"2026-05-22","close":20.989},{"date":"2026-05-26","close":20.6431},{"date":"2026-05-27","close":20.7123},{"date":"2026-05-28","close":23.3112},{"date":"2026-05-29","close":22.9555},{"date":"2026-06-01","close":23.0741},{"date":"2026-06-02","close":23.0741},{"date":"2026-06-03","close":22.8567},{"date":"2026-06-04","close":23.0148},{"date":"2026-06-05","close":23.3409},{"date":"2026-06-08","close":23.3606},{"date":"2026-06-09","close":23.6966},{"date":"2026-06-10","close":24.003},{"date":"2026-06-11","close":24.1512},{"date":"2026-06-12","close":24.4575},{"date":"2026-06-15","close":24.2895},{"date":"2026-06-16","close":24.3587},{"date":"2026-06-17","close":24.0425},{"date":"2026-06-18","close":23.8745},{"date":"2026-06-22","close":23.8251},{"date":"2026-06-23","close":24.4279},{"date":"2026-06-24","close":25.2481},{"date":"2026-06-25","close":25.7125},{"date":"2026-06-26","close":26.1967},{"date":"2026-06-29","close":25.9991},{"date":"2026-06-30","close":24.5267},{"date":"2026-07-01","close":24.586},{"date":"2026-07-02","close":24.7046},{"date":"2026-07-06","close":23.9931},{"date":"2026-07-07","close":24.4081},{"date":"2026-07-08","close":24.25},{"date":"2026-07-09","close":24.0425},{"date":"2026-07-10","close":24.4378},{"date":"2026-07-13","close":24.46},{"date":"2026-07-14","close":24.81},{"date":"2026-07-15","close":25.15},{"date":"2026-07-16","close":25.71},{"date":"2026-07-17","close":25.39},{"date":"2026-07-20","close":25.28},{"date":"2026-07-21","close":25.11},{"date":"2026-07-22","close":25.21},{"date":"2026-07-23","close":25.02},{"date":"2026-07-24","close":25.31},{"date":"2026-07-27","close":26.05},{"date":"2026-07-28","close":25.56},{"date":"2026-07-29","close":25.8},{"date":"2026-07-30","close":25.37},{"date":"2026-07-31","close":25.01},{"date":"2026-08-03","close":25.23},{"date":"2026-08-04","close":25.34},{"date":"2026-08-05","close":25.23},{"date":"2026-08-06","close":25.09},{"date":"2026-08-07","close":25.02},{"date":"2026-08-10","close":24.7},{"date":"2026-08-11","close":24.3},{"date":"2026-08-12","close":24.39},{"date":"2026-08-13","close":24.44},{"date":"2026-08-14","close":24.54},{"date":"2026-08-17","close":24.02},{"date":"2026-08-18","close":24.34},{"date":"2026-08-19","close":24.41},{"date":"2026-08-20","close":24.08},{"date":"2026-08-21","close":23.88},{"date":"2026-08-24","close":24.09},{"date":"2026-08-25","close":23.78},{"date":"2026-08-26","close":23.71},{"date":"2026-08-27","close":21.28},{"date":"2026-08-28","close":21.57},{"date":"2026-08-31","close":21.85},{"date":"2026-09-01","close":21.99},{"date":"2026-09-02","close":22.05},{"date":"2026-09-03","close":21.68},{"date":"2026-09-04","close":21.54},{"date":"2026-09-08","close":21.21},{"date":"2026-09-09","close":20.97},{"date":"2026-09-10","close":20.84},{"date":"2026-09-11","close":20.57},{"date":"2026-09-14","close":20.96},{"date":"2026-09-15","close":20.79},{"date":"2026-09-16","close":20.78},{"date":"2026-09-17","close":20.76},{"date":"2026-09-18","close":20.83},{"date":"2026-09-21","close":20.46},{"date":"2026-09-22","close":20.33},{"date":"2026-09-23","close":19.92},{"date":"2026-09-24","close":19.84},{"date":"2026-09-25","close":19.71},{"date":"2026-09-28","close":19.6705},{"date":"2026-09-29","close":19.5523},{"date":"2026-09-30","close":19.6409},{"date":"2026-10-01","close":19.6606},{"date":"2026-10-02","close":19.9463},{"date":"2026-10-05","close":19.7788},{"date":"2026-10-06","close":19.5818},{"date":"2026-10-07","close":19.2568},{"date":"2026-10-08","close":19.1287},{"date":"2026-10-09","close":18.9022},{"date":"2026-10-12","close":19.0105},{"date":"2026-10-13","close":19.21},{"date":"2026-10-14","close":19.81},{"date":"2026-10-15","close":20.19},{"date":"2026-10-16","close":20.4},{"date":"2026-10-19","close":20.35},{"date":"2026-10-20","close":20.51},{"date":"2026-10-21","close":20.44},{"date":"2026-10-22","close":21.36},{"date":"2026-10-23","close":21.05}],"chart_data":[{"date":"2024-10-24","open":28.87,"high":29.05,"low":28.69,"close":28.7,"volume":1383825,"rsi_14":45.75,"sma_20":31.33,"sma_60":31.82,"sma_120":32.01},{"date":"2024-10-25","open":28.8,"high":29.02,"low":28.65,"close":28.67,"volume":1173836,"rsi_14":46.67,"sma_20":31.29,"sma_60":31.8,"sma_120":31.98},{"date":"2024-10-28","open":28.74,"high":28.93,"low":28.5,"close":28.56,"volume":1612241,"rsi_14":47.78,"sma_20":31.25,"sma_60":31.77,"sma_120":31.94},{"date":"2024-10-29","open":28.5,"high":28.67,"low":28.27,"close":28.33,"volume":2414209,"rsi_14":45.31,"sma_20":31.21,"sma_60":31.74,"sma_120":31.91},{"date":"2024-10-30","open":28.31,"high":28.51,"low":28.23,"close":28.27,"volume":1941888,"rsi_14":44.13,"sma_20":31.16,"sma_60":31.72,"sma_120":31.87},{"date":"2024-10-31","open":28.25,"high":28.43,"low":28.07,"close":28.2,"volume":3654914,"rsi_14":41.53,"sma_20":31.13,"sma_60":31.7,"sma_120":31.82},{"date":"2024-11-01","open":28.31,"high":28.59,"low":28.18,"close":28.54,"volume":1897317,"rsi_14":45.37,"sma_20":31.11,"sma_60":31.68,"sma_120":31.78},{"date":"2024-11-04","open":28.59,"high":28.69,"low":28.26,"close":28.38,"volume":1983341,"rsi_14":44.19,"sma_20":31.08,"sma_60":31.66,"sma_120":31.74},{"date":"2024-11-05","open":28.39,"high":28.73,"low":28.09,"close":28.71,"volume":1781318,"rsi_14":48.25,"sma_20":31.09,"sma_60":31.66,"sma_120":31.7},{"date":"2024-11-06","open":28.78,"high":29.07,"low":28.27,"close":28.36,"volume":2872471,"rsi_14":38.83,"sma_20":31.07,"sma_60":31.64,"sma_120":31.66},{"date":"2024-11-07","open":28.32,"high":28.51,"low":27.89,"close":27.94,"volume":2487771,"rsi_14":23.18,"sma_20":31.04,"sma_60":31.61,"sma_120":31.61},{"date":"2024-11-08","open":27.89,"high":28.09,"low":27.67,"close":27.99,"volume":2147355,"rsi_14":31.88,"sma_20":31.0,"sma_60":31.58,"sma_120":31.56},{"date":"2024-11-11","open":28.03,"high":28.35,"low":27.94,"close":28.03,"volume":1901576,"rsi_14":35.8,"sma_20":30.96,"sma_60":31.55,"sma_120":31.51},{"date":"2024-11-12","open":28.27,"high":28.52,"low":28.03,"close":28.05,"volume":1898547,"rsi_14":34.0,"sma_20":30.92,"sma_60":31.51,"sma_120":31.46},{"date":"2024-11-13","open":28.05,"high":28.09,"low":27.73,"close":28.05,"volume":2638757,"rsi_14":35.42,"sma_20":30.88,"sma_60":31.48,"sma_120":31.43},{"date":"2024-11-14","open":28.13,"high":28.65,"low":28.04,"close":28.07,"volume":2596901,"rsi_14":36.4,"sma_20":30.82,"sma_60":31.44,"sma_120":31.39},{"date":"2024-11-15","open":28.0,"high":28.32,"low":26.94,"close":26.96,"volume":4146059,"rsi_14":25.07,"sma_20":30.67,"sma_60":31.4,"sma_120":31.34},{"date":"2024-11-18","open":27.2,"high":27.3,"low":26.84,"close":27.14,"volume":2885302,"rsi_14":31.09,"sma_20":30.57,"sma_60":31.36,"sma_120":31.3},{"date":"2024-11-19","open":26.91,"high":27.48,"low":26.85,"close":27.44,"volume":1809263,"rsi_14":37.87,"sma_20":30.51,"sma_60":31.31,"sma_120":31.29},{"date":"2024-11-20","open":27.41,"high":27.91,"low":27.39,"close":27.9,"volume":2590196,"rsi_14":45.97,"sma_20":30.46,"sma_60":31.28,"sma_120":31.29},{"date":"2024-11-21","open":27.87,"high":28.21,"low":27.7,"close":28.15,"volume":2093617,"rsi_14":44.75,"sma_20":30.43,"sma_60":31.25,"sma_120":31.28},{"date":"2024-11-22","open":28.21,"high":28.5,"low":28.17,"close":28.31,"volume":1999865,"rsi_14":49.12,"sma_20":30.41,"sma_60":31.22,"sma_120":31.28},{"date":"2024-11-25","open":28.6,"high":29.04,"low":28.57,"close":29.01,"volume":4316844,"rsi_14":53.76,"sma_20":30.43,"sma_60":31.2,"sma_120":31.29},{"date":"2024-11-26","open":28.95,"high":29.27,"low":28.83,"close":29.19,"volume":2312297,"rsi_14":60.71,"sma_20":30.48,"sma_60":31.18,"sma_120":31.3},{"date":"2024-11-27","open":29.34,"high":29.6,"low":29.24,"close":29.47,"volume":2220753,"rsi_14":70.37,"sma_20":30.54,"sma_60":31.19,"sma_120":31.31},{"date":"2024-11-29","open":29.45,"high":29.99,"low":29.4,"close":29.94,"volume":1904753,"rsi_14":73.39,"sma_20":30.64,"sma_60":31.2,"sma_120":31.32},{"date":"2024-12-02","open":29.98,"high":29.98,"low":29.4,"close":29.67,"volume":3020791,"rsi_14":68.7,"sma_20":30.7,"sma_60":31.19,"sma_120":31.34},{"date":"2024-12-03","open":29.59,"high":29.71,"low":29.25,"close":29.37,"volume":2999434,"rsi_14":64.16,"sma_20":30.75,"sma_60":31.18,"sma_120":31.35},{"date":"2024-12-04","open":28.63,"high":29.56,"low":28.47,"close":29.53,"volume":4124974,"rsi_14":65.33,"sma_20":30.8,"sma_60":31.18,"sma_120":31.36},{"date":"2024-12-05","open":29.67,"high":30.39,"low":29.54,"close":30.33,"volume":3163312,"rsi_14":70.18,"sma_20":30.9,"sma_60":31.2,"sma_120":31.38},{"date":"2024-12-06","open":30.44,"high":30.51,"low":29.95,"close":29.97,"volume":2147634,"rsi_14":80.99,"sma_20":31.01,"sma_60":31.22,"sma_120":31.39},{"date":"2024-12-09","open":29.89,"high":30.75,"low":29.89,"close":30.63,"volume":2633098,"rsi_14":82.7,"sma_20":31.16,"sma_60":31.23,"sma_120":31.41},{"date":"2024-12-10","open":30.64,"high":31.16,"low":30.4,"close":30.97,"volume":2393672,"rsi_14":82.82,"sma_20":31.32,"sma_60":31.25,"sma_120":31.44},{"date":"2024-12-11","open":31.17,"high":31.2,"low":30.58,"close":30.58,"volume":3725944,"rsi_14":75.3,"sma_20":31.45,"sma_60":31.26,"sma_120":31.46},{"date":"2024-12-12","open":30.76,"high":30.76,"low":30.29,"close":30.5,"volume":1634048,"rsi_14":72.84,"sma_20":31.59,"sma_60":31.28,"sma_120":31.48},{"date":"2024-12-13","open":30.46,"high":30.56,"low":30.12,"close":30.41,"volume":2508607,"rsi_14":70.67,"sma_20":31.71,"sma_60":31.29,"sma_120":31.5},{"date":"2024-12-16","open":30.35,"high":30.57,"low":29.84,"close":29.85,"volume":2665354,"rsi_14":58.54,"sma_20":31.87,"sma_60":31.3,"sma_120":31.52},{"date":"2024-12-17","open":29.74,"high":30.19,"low":29.58,"close":29.68,"volume":2710107,"rsi_14":54.97,"sma_20":32.01,"sma_60":31.31,"sma_120":31.53},{"date":"2024-12-18","open":29.31,"high":29.69,"low":28.93,"close":29.45,"volume":4278649,"rsi_14":49.81,"sma_20":32.12,"sma_60":31.32,"sma_120":31.55},{"date":"2024-12-19","open":29.22,"high":29.48,"low":29.03,"close":29.15,"volume":2889400,"rsi_14":41.65,"sma_20":32.18,"sma_60":31.33,"sma_120":31.56},{"date":"2024-12-20","open":29.21,"high":29.44,"low":29.1,"close":29.24,"volume":4859790,"rsi_14":45.31,"sma_20":32.24,"sma_60":31.33,"sma_120":31.56},{"date":"2024-12-23","open":29.06,"high":29.27,"low":28.93,"close":29.12,"volume":1845846,"rsi_14":47.13,"sma_20":32.29,"sma_60":31.33,"sma_120":31.58},{"date":"2024-12-24","open":29.07,"high":29.32,"low":28.94,"close":29.18,"volume":844004,"rsi_14":45.87,"sma_20":32.3,"sma_60":31.33,"sma_120":31.59},{"date":"2024-12-26","open":29.03,"high":29.33,"low":28.97,"close":29.24,"volume":1253010,"rsi_14":34.47,"sma_20":32.3,"sma_60":31.33,"sma_120":31.6},{"date":"2024-12-27","open":29.06,"high":29.54,"low":29.06,"close":29.4,"volume":1718632,"rsi_14":41.34,"sma_20":32.29,"sma_60":31.33,"sma_120":31.61},{"date":"2024-12-30","open":29.31,"high":29.33,"low":28.72,"close":28.8,"volume":1626425,"rsi_14":21.87,"sma_20":32.23,"sma_60":31.33,"sma_120":31.62},{"date":"2024-12-31","open":28.81,"high":28.99,"low":28.63,"close":28.96,"volume":1528991,"rsi_14":17.17,"sma_20":32.19,"sma_60":31.33,"sma_120":31.62},{"date":"2025-01-02","open":29.07,"high":29.28,"low":28.97,"close":29.1,"volume":1452251,"rsi_14":23.61,"sma_20":32.18,"sma_60":31.34,"sma_120":31.63},{"date":"2025-01-03","open":28.92,"high":29.13,"low":28.79,"close":28.95,"volume":1817375,"rsi_14":23.08,"sma_20":32.15,"sma_60":31.34,"sma_120":31.64},{"date":"2025-01-06","open":28.91,"high":28.92,"low":28.16,"close":28.32,"volume":2071328,"rsi_14":19.46,"sma_20":32.04,"sma_60":31.34,"sma_120":31.63},{"date":"2025-01-07","open":28.49,"high":28.84,"low":27.76,"close":27.82,"volume":2262647,"rsi_14":19.78,"sma_20":31.92,"sma_60":31.32,"sma_120":31.61},{"date":"2025-01-08","open":27.86,"high":28.13,"low":27.68,"close":28.1,"volume":2030181,"rsi_14":27.2,"sma_20":31.79,"sma_60":31.31,"sma_120":31.6},{"date":"2025-01-10","open":27.95,"high":28.25,"low":27.53,"close":27.74,"volume":3194811,"rsi_14":26.22,"sma_20":31.61,"sma_60":31.29,"sma_120":31.58},{"date":"2025-01-13","open":27.92,"high":28.33,"low":27.77,"close":28.21,"volume":3314252,"rsi_14":32.54,"sma_20":31.47,"sma_60":31.28,"sma_120":31.58},{"date":"2025-01-14","open":27.92,"high":28.26,"low":27.7,"close":27.97,"volume":2150344,"rsi_14":28.75,"sma_20":31.32,"sma_60":31.26,"sma_120":31.57},{"date":"2025-01-15","open":28.09,"high":28.14,"low":27.36,"close":27.59,"volume":2851247,"rsi_14":26.84,"sma_20":31.15,"sma_60":31.23,"sma_120":31.55},{"date":"2025-01-16","open":27.45,"high":27.9,"low":27.14,"close":27.86,"volume":2894980,"rsi_14":30.63,"sma_20":31.03,"sma_60":31.19,"sma_120":31.53},{"date":"2025-01-17","open":27.73,"high":27.96,"low":27.68,"close":27.9,"volume":2515455,"rsi_14":30.16,"sma_20":30.91,"sma_60":31.16,"sma_120":31.52},{"date":"2025-01-21","open":27.88,"high":28.79,"low":27.84,"close":28.76,"volume":3362417,"rsi_14":40.43,"sma_20":30.86,"sma_60":31.16,"sma_120":31.51},{"date":"2025-01-22","open":28.79,"high":28.79,"low":28.22,"close":28.29,"volume":2217764,"rsi_14":41.55,"sma_20":30.8,"sma_60":31.15,"sma_120":31.49},{"date":"2025-01-23","open":28.24,"high":28.83,"low":28.13,"close":28.76,"volume":2138526,"rsi_14":45.25,"sma_20":30.76,"sma_60":31.14,"sma_120":31.48},{"date":"2025-01-24","open":28.69,"high":28.92,"low":28.58,"close":28.78,"volume":1518577,"rsi_14":43.89,"sma_20":30.73,"sma_60":31.14,"sma_120":31.47},{"date":"2025-01-27","open":29.25,"high":29.78,"low":29.12,"close":29.31,"volume":2775686,"rsi_14":50.8,"sma_20":30.72,"sma_60":31.15,"sma_120":31.46},{"date":"2025-01-28","open":29.17,"high":29.31,"low":28.3,"close":28.39,"volume":2449276,"rsi_14":48.15,"sma_20":30.66,"sma_60":31.14,"sma_120":31.44},{"date":"2025-01-29","open":28.47,"high":28.47,"low":28.0,"close":28.13,"volume":2098916,"rsi_14":50.35,"sma_20":30.57,"sma_60":31.14,"sma_120":31.43},{"date":"2025-01-30","open":28.41,"high":28.43,"low":28.12,"close":28.36,"volume":1736375,"rsi_14":49.91,"sma_20":30.54,"sma_60":31.14,"sma_120":31.42},{"date":"2025-01-31","open":28.19,"high":28.28,"low":27.89,"close":27.94,"volume":11604617,"rsi_14":49.39,"sma_20":30.47,"sma_60":31.12,"sma_120":31.4},{"date":"2025-02-03","open":27.75,"high":27.92,"low":27.18,"close":27.59,"volume":2914537,"rsi_14":44.39,"sma_20":30.37,"sma_60":31.1,"sma_120":31.38},{"date":"2025-02-04","open":27.75,"high":27.8,"low":27.39,"close":27.39,"volume":2235628,"rsi_14":44.69,"sma_20":30.27,"sma_60":31.07,"sma_120":31.37},{"date":"2025-02-05","open":27.26,"high":27.58,"low":27.13,"close":27.28,"volume":4301356,"rsi_14":47.03,"sma_20":30.2,"sma_60":31.05,"sma_120":31.34},{"date":"2025-02-06","open":27.64,"high":27.65,"low":27.15,"close":27.2,"volume":1796313,"rsi_14":43.36,"sma_20":30.15,"sma_60":31.03,"sma_120":31.32},{"date":"2025-02-07","open":27.29,"high":27.29,"low":26.86,"close":27.22,"volume":3772457,"rsi_14":43.15,"sma_20":30.09,"sma_60":31.01,"sma_120":31.3},{"date":"2025-02-10","open":27.25,"high":27.27,"low":26.87,"close":26.91,"volume":2224288,"rsi_14":28.96,"sma_20":30.03,"sma_60":30.99,"sma_120":31.27},{"date":"2025-02-11","open":26.84,"high":27.04,"low":26.66,"close":27.03,"volume":2422949,"rsi_14":34.48,"sma_20":29.97,"sma_60":30.96,"sma_120":31.24},{"date":"2025-02-12","open":26.69,"high":26.94,"low":26.59,"close":26.59,"volume":2661435,"rsi_14":22.97,"sma_20":29.9,"sma_60":30.93,"sma_120":31.2},{"date":"2025-02-13","open":26.59,"high":26.69,"low":26.35,"close":26.6,"volume":3037534,"rsi_14":22.79,"sma_20":29.84,"sma_60":30.9,"sma_120":31.17},{"date":"2025-02-14","open":26.72,"high":26.89,"low":26.44,"close":26.53,"volume":2791146,"rsi_14":10.76,"sma_20":29.77,"sma_60":30.89,"sma_120":31.14},{"date":"2025-02-18","open":26.43,"high":26.51,"low":26.13,"close":26.37,"volume":4050438,"rsi_14":13.71,"sma_20":29.69,"sma_60":30.87,"sma_120":31.11},{"date":"2025-02-19","open":26.48,"high":26.77,"low":26.31,"close":26.62,"volume":2681352,"rsi_14":22.82,"sma_20":29.57,"sma_60":30.85,"sma_120":31.08},{"date":"2025-02-20","open":26.52,"high":26.89,"low":26.49,"close":26.89,"volume":2183178,"rsi_14":23.84,"sma_20":29.5,"sma_60":30.83,"sma_120":31.05},{"date":"2025-02-21","open":26.96,"high":27.78,"low":26.82,"close":27.64,"volume":2828528,"rsi_14":45.1,"sma_20":29.44,"sma_60":30.81,"sma_120":31.03},{"date":"2025-02-24","open":27.57,"high":27.74,"low":27.18,"close":27.25,"volume":4401811,"rsi_14":44.57,"sma_20":29.36,"sma_60":30.79,"sma_120":31.01},{"date":"2025-02-25","open":27.37,"high":27.67,"low":27.27,"close":27.42,"volume":2754683,"rsi_14":50.44,"sma_20":29.25,"sma_60":30.76,"sma_120":30.98},{"date":"2025-02-26","open":27.28,"high":27.32,"low":26.62,"close":26.78,"volume":4349464,"rsi_14":43.18,"sma_20":29.17,"sma_60":30.71,"sma_120":30.94},{"date":"2025-02-27","open":26.62,"high":26.77,"low":25.72,"close":26.45,"volume":4641943,"rsi_14":40.52,"sma_20":29.08,"sma_60":30.65,"sma_120":30.92},{"date":"2025-02-28","open":26.7,"high":26.82,"low":26.26,"close":26.69,"volume":6051364,"rsi_14":43.6,"sma_20":28.99,"sma_60":30.59,"sma_120":30.89},{"date":"2025-03-03","open":26.69,"high":27.51,"low":26.55,"close":27.48,"volume":3583546,"rsi_14":56.14,"sma_20":28.96,"sma_60":30.54,"sma_120":30.87},{"date":"2025-03-04","open":27.73,"high":27.84,"low":26.93,"close":26.94,"volume":2827105,"rsi_14":49.08,"sma_20":28.93,"sma_60":30.49,"sma_120":30.84},{"date":"2025-03-05","open":26.73,"high":27.18,"low":26.65,"close":26.81,"volume":2029490,"rsi_14":52.26,"sma_20":28.9,"sma_60":30.44,"sma_120":30.81},{"date":"2025-03-06","open":26.9,"high":27.17,"low":26.65,"close":27.03,"volume":1970345,"rsi_14":54.32,"sma_20":28.88,"sma_60":30.37,"sma_120":30.79},{"date":"2025-03-07","open":26.92,"high":28.25,"low":26.92,"close":27.91,"volume":2854994,"rsi_14":61.97,"sma_20":28.92,"sma_60":30.33,"sma_120":30.77},{"date":"2025-03-10","open":28.15,"high":28.97,"low":28.08,"close":28.21,"volume":3637430,"rsi_14":65.62,"sma_20":28.97,"sma_60":30.28,"sma_120":30.76},{"date":"2025-03-11","open":28.15,"high":28.16,"low":27.71,"close":27.89,"volume":3359962,"rsi_14":60.59,"sma_20":29.03,"sma_60":30.22,"sma_120":30.74},{"date":"2025-03-12","open":27.43,"high":27.7,"low":27.14,"close":27.24,"volume":2912635,"rsi_14":52.71,"sma_20":29.04,"sma_60":30.16,"sma_120":30.71},{"date":"2025-03-13","open":27.31,"high":27.73,"low":27.24,"close":27.49,"volume":2376244,"rsi_14":48.73,"sma_20":29.09,"sma_60":30.1,"sma_120":30.69},{"date":"2025-03-14","open":27.3,"high":27.66,"low":27.24,"close":27.53,"volume":2700554,"rsi_14":52.61,"sma_20":29.14,"sma_60":30.04,"sma_120":30.67},{"date":"2025-03-17","open":27.6,"high":28.15,"low":27.53,"close":27.93,"volume":2412530,"rsi_14":54.38,"sma_20":29.21,"sma_60":30.0,"sma_120":30.65},{"date":"2025-03-18","open":28.03,"high":28.2,"low":27.77,"close":27.91,"volume":2408760,"rsi_14":61.02,"sma_20":29.29,"sma_60":29.97,"sma_120":30.64},{"date":"2025-03-19","open":27.75,"high":27.88,"low":27.59,"close":27.75,"volume":3208806,"rsi_14":63.09,"sma_20":29.35,"sma_60":29.93,"sma_120":30.63},{"date":"2025-03-20","open":27.74,"high":27.86,"low":27.45,"close":27.66,"volume":3137814,"rsi_14":60.19,"sma_20":29.4,"sma_60":29.9,"sma_120":30.61},{"date":"2025-03-21","open":27.61,"high":28.02,"low":27.52,"close":27.94,"volume":9492839,"rsi_14":55.43,"sma_20":29.41,"sma_60":29.87,"sma_120":30.6},{"date":"2025-03-24","open":27.7,"high":27.99,"low":27.05,"close":27.27,"volume":4098927,"rsi_14":53.8,"sma_20":29.41,"sma_60":29.83,"sma_120":30.58},{"date":"2025-03-25","open":27.32,"high":27.34,"low":26.81,"close":26.85,"volume":3311572,"rsi_14":50.5,"sma_20":29.38,"sma_60":29.79,"sma_120":30.56},{"date":"2025-03-26","open":26.95,"high":27.67,"low":26.95,"close":27.57,"volume":2195007,"rsi_14":55.2,"sma_20":29.43,"sma_60":29.75,"sma_120":30.54},{"date":"2025-03-27","open":27.82,"high":28.37,"low":27.75,"close":28.26,"volume":2717368,"rsi_14":53.53,"sma_20":29.52,"sma_60":29.72,"sma_120":30.53},{"date":"2025-03-28","open":28.45,"high":28.49,"low":28.11,"close":28.3,"volume":2168339,"rsi_14":50.88,"sma_20":29.61,"sma_60":29.71,"sma_120":30.52},{"date":"2025-03-31","open":28.5,"high":29.11,"low":28.44,"close":28.84,"volume":3340687,"rsi_14":59.59,"sma_20":29.68,"sma_60":29.7,"sma_120":30.52},{"date":"2025-04-01","open":28.97,"high":29.02,"low":28.5,"close":28.65,"volume":2517398,"rsi_14":65.77,"sma_20":29.77,"sma_60":29.69,"sma_120":30.51},{"date":"2025-04-02","open":28.67,"high":28.81,"low":28.32,"close":28.54,"volume":2209825,"rsi_14":62.1,"sma_20":29.87,"sma_60":29.68,"sma_120":30.51},{"date":"2025-04-03","open":28.66,"high":29.39,"low":28.66,"close":29.31,"volume":3776136,"rsi_14":67.46,"sma_20":29.99,"sma_60":29.69,"sma_120":30.51},{"date":"2025-04-04","open":29.25,"high":29.89,"low":28.5,"close":28.65,"volume":4262199,"rsi_14":56.82,"sma_20":30.03,"sma_60":29.7,"sma_120":30.51},{"date":"2025-04-07","open":28.21,"high":28.74,"low":27.75,"close":28.0,"volume":4345265,"rsi_14":50.78,"sma_20":30.02,"sma_60":29.69,"sma_120":30.5},{"date":"2025-04-08","open":28.36,"high":28.38,"low":27.07,"close":27.33,"volume":3648988,"rsi_14":46.76,"sma_20":29.99,"sma_60":29.68,"sma_120":30.49},{"date":"2025-04-09","open":27.03,"high":27.89,"low":26.83,"close":27.69,"volume":4226672,"rsi_14":50.21,"sma_20":30.01,"sma_60":29.67,"sma_120":30.48},{"date":"2025-04-10","open":27.69,"high":28.21,"low":27.12,"close":27.51,"volume":5056280,"rsi_14":46.71,"sma_20":30.01,"sma_60":29.66,"sma_120":30.46},{"date":"2025-04-11","open":27.73,"high":28.49,"low":27.54,"close":28.25,"volume":3581567,"rsi_14":57.26,"sma_20":30.05,"sma_60":29.68,"sma_120":30.45},{"date":"2025-04-14","open":28.14,"high":29.01,"low":28.09,"close":28.75,"volume":3908594,"rsi_14":62.39,"sma_20":30.08,"sma_60":29.69,"sma_120":30.44},{"date":"2025-04-15","open":29.15,"high":29.15,"low":28.5,"close":28.59,"volume":2187200,"rsi_14":56.23,"sma_20":30.1,"sma_60":29.7,"sma_120":30.43},{"date":"2025-04-16","open":28.83,"high":28.83,"low":28.29,"close":28.4,"volume":2438914,"rsi_14":48.81,"sma_20":30.12,"sma_60":29.68,"sma_120":30.42},{"date":"2025-04-17","open":28.39,"high":28.88,"low":28.34,"close":28.78,"volume":2859040,"rsi_14":51.76,"sma_20":30.17,"sma_60":29.69,"sma_120":30.42},{"date":"2025-04-21","open":28.66,"high":28.68,"low":28.32,"close":28.61,"volume":2259421,"rsi_14":45.38,"sma_20":30.19,"sma_60":29.68,"sma_120":30.41},{"date":"2025-04-22","open":28.64,"high":28.96,"low":28.54,"close":28.9,"volume":2322802,"rsi_14":49.75,"sma_20":30.26,"sma_60":29.68,"sma_120":30.41},{"date":"2025-04-23","open":28.85,"high":29.06,"low":28.56,"close":29.0,"volume":2047904,"rsi_14":51.6,"sma_20":30.36,"sma_60":29.67,"sma_120":30.41},{"date":"2025-04-24","open":28.83,"high":28.9,"low":28.31,"close":28.41,"volume":1879705,"rsi_14":39.09,"sma_20":30.39,"sma_60":29.66,"sma_120":30.4},{"date":"2025-04-25","open":28.31,"high":28.37,"low":27.83,"close":27.95,"volume":2383913,"rsi_14":40.58,"sma_20":30.36,"sma_60":29.65,"sma_120":30.4},{"date":"2025-04-28","open":27.89,"high":28.04,"low":27.64,"close":27.78,"volume":2257408,"rsi_14":44.8,"sma_20":30.32,"sma_60":29.64,"sma_120":30.39},{"date":"2025-04-29","open":27.77,"high":27.9,"low":27.46,"close":27.87,"volume":2341482,"rsi_14":53.32,"sma_20":30.25,"sma_60":29.63,"sma_120":30.38},{"date":"2025-04-30","open":28.12,"high":28.27,"low":27.62,"close":28.14,"volume":3312014,"rsi_14":52.22,"sma_20":30.21,"sma_60":29.64,"sma_120":30.37},{"date":"2025-05-01","open":27.82,"high":27.9,"low":27.51,"close":27.66,"volume":2391031,"rsi_14":48.69,"sma_20":30.15,"sma_60":29.64,"sma_120":30.36},{"date":"2025-05-02","open":27.8,"high":27.89,"low":27.52,"close":27.58,"volume":2964813,"rsi_14":37.05,"sma_20":30.04,"sma_60":29.64,"sma_120":30.34},{"date":"2025-05-05","open":27.57,"high":27.58,"low":27.12,"close":27.49,"volume":2530603,"rsi_14":31.99,"sma_20":29.97,"sma_60":29.64,"sma_120":30.33},{"date":"2025-05-06","open":27.41,"high":27.58,"low":27.31,"close":27.43,"volume":1759903,"rsi_14":32.96,"sma_20":29.92,"sma_60":29.64,"sma_120":30.32},{"date":"2025-05-07","open":27.46,"high":27.62,"low":27.27,"close":27.4,"volume":2286409,"rsi_14":34.49,"sma_20":29.91,"sma_60":29.64,"sma_120":30.31},{"date":"2025-05-08","open":27.41,"high":27.99,"low":27.33,"close":27.66,"volume":2614363,"rsi_14":32.13,"sma_20":29.9,"sma_60":29.65,"sma_120":30.31},{"date":"2025-05-09","open":27.53,"high":27.78,"low":27.46,"close":27.49,"volume":1609351,"rsi_14":32.13,"sma_20":29.88,"sma_60":29.66,"sma_120":30.3},{"date":"2025-05-12","open":27.46,"high":27.9,"low":27.31,"close":27.81,"volume":2999300,"rsi_14":32.74,"sma_20":29.84,"sma_60":29.68,"sma_120":30.29},{"date":"2025-05-13","open":27.71,"high":27.81,"low":27.28,"close":27.55,"volume":2685945,"rsi_14":28.25,"sma_20":29.78,"sma_60":29.69,"sma_120":30.29},{"date":"2025-05-14","open":27.41,"high":27.57,"low":27.2,"close":27.44,"volume":4189594,"rsi_14":33.0,"sma_20":29.72,"sma_60":29.7,"sma_120":30.29},{"date":"2025-05-15","open":27.61,"high":28.42,"low":27.61,"close":28.38,"volume":2966375,"rsi_14":56.5,"sma_20":29.72,"sma_60":29.73,"sma_120":30.29},{"date":"2025-05-16","open":28.36,"high":28.75,"low":28.24,"close":28.73,"volume":3068510,"rsi_14":63.54,"sma_20":29.71,"sma_60":29.76,"sma_120":30.29},{"date":"2025-05-19","open":28.7,"high":28.7,"low":28.29,"close":28.35,"volume":2622264,"rsi_14":56.3,"sma_20":29.7,"sma_60":29.77,"sma_120":30.29},{"date":"2025-05-20","open":28.32,"high":28.67,"low":28.29,"close":28.37,"volume":3773338,"rsi_14":53.17,"sma_20":29.67,"sma_60":29.78,"sma_120":30.29},{"date":"2025-05-21","open":28.3,"high":28.36,"low":27.65,"close":27.69,"volume":3265830,"rsi_14":50.38,"sma_20":29.6,"sma_60":29.78,"sma_120":30.27},{"date":"2025-05-22","open":27.57,"high":27.79,"low":27.28,"close":27.72,"volume":3261121,"rsi_14":51.78,"sma_20":29.57,"sma_60":29.79,"sma_120":30.25},{"date":"2025-05-23","open":27.72,"high":27.82,"low":27.29,"close":27.71,"volume":2770830,"rsi_14":52.99,"sma_20":29.55,"sma_60":29.81,"sma_120":30.23},{"date":"2025-05-27","open":28.05,"high":28.47,"low":27.92,"close":28.42,"volume":4867574,"rsi_14":61.54,"sma_20":29.59,"sma_60":29.84,"sma_120":30.21},{"date":"2025-05-28","open":28.53,"high":28.66,"low":28.05,"close":28.27,"volume":4251516,"rsi_14":59.96,"sma_20":29.61,"sma_60":29.85,"sma_120":30.19},{"date":"2025-05-29","open":27.58,"high":28.69,"low":27.08,"close":28.59,"volume":6055483,"rsi_14":60.47,"sma_20":29.63,"sma_60":29.87,"sma_120":30.18},{"date":"2025-05-30","open":28.72,"high":29.04,"low":28.56,"close":28.87,"volume":4464431,"rsi_14":65.15,"sma_20":29.7,"sma_60":29.9,"sma_120":30.17},{"date":"2025-06-02","open":28.65,"high":29.03,"low":28.61,"close":29.03,"volume":3431126,"rsi_14":63.89,"sma_20":29.77,"sma_60":29.93,"sma_120":30.15},{"date":"2025-06-03","open":28.9,"high":29.34,"low":28.78,"close":29.03,"volume":2921304,"rsi_14":67.95,"sma_20":29.86,"sma_60":29.95,"sma_120":30.14},{"date":"2025-06-04","open":29.08,"high":29.13,"low":28.76,"close":28.89,"volume":2566910,"rsi_14":67.34,"sma_20":29.93,"sma_60":29.96,"sma_120":30.12},{"date":"2025-06-05","open":28.87,"high":29.1,"low":28.72,"close":28.9,"volume":2837967,"rsi_14":57.97,"sma_20":30.01,"sma_60":29.97,"sma_120":30.1},{"date":"2025-06-06","open":28.98,"high":29.1,"low":28.58,"close":28.85,"volume":2049743,"rsi_14":52.08,"sma_20":30.08,"sma_60":29.99,"sma_120":30.08},{"date":"2025-06-09","open":28.73,"high":29.38,"low":28.72,"close":29.35,"volume":2933143,"rsi_14":66.46,"sma_20":30.18,"sma_60":30.02,"sma_120":30.06},{"date":"2025-06-10","open":29.42,"high":29.57,"low":29.14,"close":29.32,"volume":2371781,"rsi_14":65.44,"sma_20":30.26,"sma_60":30.05,"sma_120":30.05},{"date":"2025-06-11","open":29.33,"high":29.33,"low":28.98,"close":29.11,"volume":2703210,"rsi_14":77.26,"sma_20":30.34,"sma_60":30.07,"sma_120":30.03},{"date":"2025-06-12","open":29.14,"high":29.24,"low":28.91,"close":29.22,"volume":1766744,"rsi_14":77.97,"sma_20":30.43,"sma_60":30.08,"sma_120":30.03},{"date":"2025-06-13","open":29.17,"high":29.34,"low":28.71,"close":28.78,"volume":1980234,"rsi_14":67.17,"sma_20":30.45,"sma_60":30.1,"sma_120":30.01},{"date":"2025-06-16","open":28.89,"high":29.0,"low":28.31,"close":28.5,"volume":2133306,"rsi_14":51.4,"sma_20":30.44,"sma_60":30.11,"sma_120":30.0},{"date":"2025-06-17","open":28.38,"high":28.6,"low":28.21,"close":28.29,"volume":2140978,"rsi_14":50.34,"sma_20":30.44,"sma_60":30.11,"sma_120":29.99},{"date":"2025-06-18","open":28.28,"high":28.48,"low":28.12,"close":28.38,"volume":2511478,"rsi_14":45.9,"sma_20":30.44,"sma_60":30.12,"sma_120":29.98},{"date":"2025-06-20","open":28.35,"high":28.73,"low":28.34,"close":28.62,"volume":7404215,"rsi_14":44.87,"sma_20":30.49,"sma_60":30.15,"sma_120":29.97},{"date":"2025-06-23","open":28.95,"high":29.28,"low":28.83,"close":29.03,"volume":3746038,"rsi_14":50.0,"sma_20":30.56,"sma_60":30.17,"sma_120":29.96},{"date":"2025-06-24","open":28.91,"high":28.98,"low":28.57,"close":28.61,"volume":3699295,"rsi_14":43.28,"sma_20":30.61,"sma_60":30.17,"sma_120":29.95},{"date":"2025-06-25","open":28.29,"high":28.37,"low":27.97,"close":28.08,"volume":3790131,"rsi_14":38.56,"sma_20":30.59,"sma_60":30.16,"sma_120":29.94},{"date":"2025-06-26","open":28.2,"high":28.59,"low":28.2,"close":28.47,"volume":2571142,"rsi_14":44.47,"sma_20":30.6,"sma_60":30.15,"sma_120":29.93},{"date":"2025-06-27","open":28.47,"high":28.71,"low":28.42,"close":28.68,"volume":3848846,"rsi_14":47.81,"sma_20":30.6,"sma_60":30.15,"sma_120":29.92},{"date":"2025-06-30","open":28.6,"high":28.81,"low":28.21,"close":28.47,"volume":2979498,"rsi_14":38.31,"sma_20":30.58,"sma_60":30.14,"sma_120":29.91},{"date":"2025-07-01","open":28.47,"high":29.27,"low":28.47,"close":28.89,"volume":2830830,"rsi_14":44.92,"sma_20":30.57,"sma_60":30.13,"sma_120":29.91},{"date":"2025-07-02","open":28.85,"high":29.09,"low":28.76,"close":29.0,"volume":2679910,"rsi_14":48.61,"sma_20":30.57,"sma_60":30.13,"sma_120":29.92},{"date":"2025-07-03","open":29.07,"high":29.08,"low":28.58,"close":28.68,"volume":2548050,"rsi_14":43.61,"sma_20":30.56,"sma_60":30.14,"sma_120":29.92},{"date":"2025-07-07","open":28.62,"high":28.75,"low":28.37,"close":28.71,"volume":2602282,"rsi_14":49.15,"sma_20":30.55,"sma_60":30.16,"sma_120":29.92},{"date":"2025-07-08","open":28.53,"high":29.33,"low":28.52,"close":29.27,"volume":3261995,"rsi_14":59.32,"sma_20":30.57,"sma_60":30.18,"sma_120":29.93},{"date":"2025-07-09","open":29.27,"high":29.51,"low":29.07,"close":29.43,"volume":3778295,"rsi_14":63.91,"sma_20":30.58,"sma_60":30.21,"sma_120":29.94},{"date":"2025-07-10","open":29.26,"high":29.98,"low":29.16,"close":29.68,"volume":3102609,"rsi_14":65.27,"sma_20":30.6,"sma_60":30.23,"sma_120":29.95},{"date":"2025-07-11","open":29.68,"high":29.68,"low":28.07,"close":28.71,"volume":8333564,"rsi_14":50.94,"sma_20":30.58,"sma_60":30.23,"sma_120":29.96},{"date":"2025-07-14","open":28.66,"high":28.77,"low":27.99,"close":28.29,"volume":6466844,"rsi_14":40.36,"sma_20":30.51,"sma_60":30.22,"sma_120":29.96},{"date":"2025-07-15","open":28.27,"high":28.31,"low":27.74,"close":27.75,"volume":3614933,"rsi_14":39.58,"sma_20":30.44,"sma_60":30.2,"sma_120":29.94},{"date":"2025-07-16","open":27.8,"high":28.46,"low":27.76,"close":28.42,"volume":4336243,"rsi_14":50.6,"sma_20":30.42,"sma_60":30.19,"sma_120":29.94},{"date":"2025-07-17","open":28.5,"high":28.59,"low":27.85,"close":28.2,"volume":3134202,"rsi_14":44.97,"sma_20":30.41,"sma_60":30.18,"sma_120":29.93},{"date":"2025-07-18","open":28.2,"high":28.23,"low":27.61,"close":27.69,"volume":3128572,"rsi_14":38.9,"sma_20":30.35,"sma_60":30.16,"sma_120":29.92},{"date":"2025-07-21","open":27.71,"high":27.89,"low":27.42,"close":27.45,"volume":1954279,"rsi_14":38.7,"sma_20":30.28,"sma_60":30.12,"sma_120":29.89},{"date":"2025-07-22","open":27.54,"high":28.06,"low":27.47,"close":27.98,"volume":1879472,"rsi_14":39.8,"sma_20":30.21,"sma_60":30.11,"sma_120":29.89},{"date":"2025-07-23","open":28.07,"high":28.3,"low":27.93,"close":28.05,"volume":2456942,"rsi_14":39.41,"sma_20":30.16,"sma_60":30.11,"sma_120":29.88},{"date":"2025-07-24","open":28.06,"high":28.15,"low":27.8,"close":27.84,"volume":2040826,"rsi_14":40.2,"sma_20":30.14,"sma_60":30.1,"sma_120":29.87},{"date":"2025-07-25","open":27.84,"high":27.87,"low":27.62,"close":27.78,"volume":1986397,"rsi_14":39.4,"sma_20":30.09,"sma_60":30.1,"sma_120":29.87},{"date":"2025-07-28","open":27.65,"high":27.66,"low":27.12,"close":27.13,"volume":3198891,"rsi_14":29.06,"sma_20":29.99,"sma_60":30.08,"sma_120":29.86},{"date":"2025-07-29","open":27.18,"high":27.47,"low":27.08,"close":27.28,"volume":2549278,"rsi_14":28.83,"sma_20":29.91,"sma_60":30.06,"sma_120":29.85},{"date":"2025-07-30","open":27.23,"high":27.38,"low":26.82,"close":26.89,"volume":2907061,"rsi_14":23.83,"sma_20":29.79,"sma_60":30.05,"sma_120":29.84},{"date":"2025-07-31","open":26.66,"high":26.9,"low":26.56,"close":26.7,"volume":4744475,"rsi_14":27.51,"sma_20":29.66,"sma_60":30.03,"sma_120":29.83},{"date":"2025-08-01","open":26.9,"high":26.97,"low":26.4,"close":26.73,"volume":3709980,"rsi_14":32.33,"sma_20":29.54,"sma_60":30.01,"sma_120":29.82},{"date":"2025-08-04","open":26.79,"high":26.94,"low":26.7,"close":26.82,"volume":2445288,"rsi_14":38.24,"sma_20":29.43,"sma_60":30.0,"sma_120":29.82},{"date":"2025-08-05","open":26.88,"high":27.0,"low":26.72,"close":26.9,"volume":3253084,"rsi_14":27.58,"sma_20":29.28,"sma_60":29.98,"sma_120":29.81},{"date":"2025-08-06","open":26.92,"high":27.0,"low":26.75,"close":26.86,"volume":2527685,"rsi_14":29.12,"sma_20":29.13,"sma_60":29.96,"sma_120":29.81},{"date":"2025-08-07","open":26.96,"high":27.14,"low":26.52,"close":27.13,"volume":3402491,"rsi_14":40.63,"sma_20":28.98,"sma_60":29.95,"sma_120":29.81},{"date":"2025-08-08","open":27.13,"high":27.23,"low":26.97,"close":27.07,"volume":1862647,"rsi_14":43.1,"sma_20":28.88,"sma_60":29.93,"sma_120":29.81},{"date":"2025-08-11","open":27.19,"high":27.26,"low":26.94,"close":27.16,"volume":2436004,"rsi_14":32.67,"sma_20":28.82,"sma_60":29.92,"sma_120":29.81},{"date":"2025-08-12","open":27.08,"high":27.5,"low":27.08,"close":27.33,"volume":3181266,"rsi_14":35.5,"sma_20":28.8,"sma_60":29.9,"sma_120":29.82},{"date":"2025-08-13","open":27.33,"high":27.69,"low":27.2,"close":27.53,"volume":2638091,"rsi_14":43.68,"sma_20":28.75,"sma_60":29.87,"sma_120":29.82},{"date":"2025-08-14","open":27.45,"high":27.52,"low":26.89,"close":26.9,"volume":3234256,"rsi_14":35.4,"sma_20":28.69,"sma_60":29.84,"sma_120":29.81},{"date":"2025-08-15","open":26.98,"high":27.13,"low":26.91,"close":27.07,"volume":7569307,"rsi_14":48.71,"sma_20":28.65,"sma_60":29.82,"sma_120":29.8},{"date":"2025-08-18","open":27.08,"high":27.08,"low":26.78,"close":26.88,"volume":3189226,"rsi_14":42.39,"sma_20":28.62,"sma_60":29.8,"sma_120":29.79},{"date":"2025-08-19","open":27.01,"high":27.03,"low":26.69,"close":27.0,"volume":3777665,"rsi_14":52.42,"sma_20":28.57,"sma_60":29.78,"sma_120":29.79},{"date":"2025-08-20","open":27.56,"high":27.87,"low":27.18,"close":27.22,"volume":3931534,"rsi_14":60.96,"sma_20":28.53,"sma_60":29.77,"sma_120":29.79},{"date":"2025-08-21","open":27.09,"high":27.55,"low":27.01,"close":27.48,"volume":3262356,"rsi_14":64.36,"sma_20":28.51,"sma_60":29.74,"sma_120":29.79},{"date":"2025-08-22","open":27.59,"high":27.89,"low":27.55,"close":27.8,"volume":2258824,"rsi_14":67.22,"sma_20":28.51,"sma_60":29.73,"sma_120":29.79},{"date":"2025-08-25","open":27.72,"high":27.73,"low":27.39,"close":27.44,"volume":2896652,"rsi_14":58.66,"sma_20":28.52,"sma_60":29.71,"sma_120":29.79},{"date":"2025-08-26","open":27.37,"high":27.42,"low":27.19,"close":27.33,"volume":2965871,"rsi_14":57.44,"sma_20":28.53,"sma_60":29.67,"sma_120":29.79},{"date":"2025-08-27","open":27.32,"high":27.66,"low":27.22,"close":27.58,"volume":4647965,"rsi_14":57.06,"sma_20":28.56,"sma_60":29.64,"sma_120":29.79},{"date":"2025-08-28","open":23.55,"high":24.33,"low":22.53,"close":23.97,"volume":17411444,"rsi_14":26.91,"sma_20":28.42,"sma_60":29.55,"sma_120":29.75},{"date":"2025-08-29","open":23.99,"high":24.54,"low":23.99,"close":24.18,"volume":7784931,"rsi_14":28.13,"sma_20":28.29,"sma_60":29.46,"sma_120":29.71},{"date":"2025-09-02","open":24.21,"high":24.49,"low":23.72,"close":23.79,"volume":6862882,"rsi_14":24.83,"sma_20":28.13,"sma_60":29.37,"sma_120":29.67},{"date":"2025-09-03","open":23.76,"high":24.2,"low":23.71,"close":24.09,"volume":5549628,"rsi_14":25.93,"sma_20":27.98,"sma_60":29.28,"sma_120":29.64},{"date":"2025-09-04","open":24.1,"high":24.19,"low":23.83,"close":23.99,"volume":3889819,"rsi_14":28.02,"sma_20":27.83,"sma_60":29.18,"sma_120":29.6},{"date":"2025-09-05","open":24.01,"high":24.49,"low":23.97,"close":24.39,"volume":3326098,"rsi_14":30.42,"sma_20":27.68,"sma_60":29.09,"sma_120":29.57},{"date":"2025-09-08","open":24.29,"high":24.46,"low":24.11,"close":24.24,"volume":3758100,"rsi_14":30.59,"sma_20":27.53,"sma_60":29.0,"sma_120":29.53},{"date":"2025-09-09","open":24.17,"high":24.32,"low":24.09,"close":24.26,"volume":2680348,"rsi_14":29.5,"sma_20":27.38,"sma_60":28.91,"sma_120":29.49},{"date":"2025-09-10","open":24.17,"high":24.17,"low":23.5,"close":23.73,"volume":4482907,"rsi_14":25.1,"sma_20":27.19,"sma_60":28.81,"sma_120":29.45},{"date":"2025-09-11","open":23.69,"high":24.22,"low":23.67,"close":24.16,"volume":3109482,"rsi_14":26.89,"sma_20":27.01,"sma_60":28.73,"sma_120":29.42},{"date":"2025-09-12","open":24.14,"high":24.17,"low":23.82,"close":23.84,"volume":2397354,"rsi_14":22.38,"sma_20":26.85,"sma_60":28.65,"sma_120":29.38},{"date":"2025-09-15","open":23.87,"high":23.97,"low":23.44,"close":23.5,"volume":4119311,"rsi_14":22.47,"sma_20":26.67,"sma_60":28.56,"sma_120":29.34},{"date":"2025-09-16","open":23.59,"high":23.89,"low":23.53,"close":23.78,"volume":3511308,"rsi_14":25.71,"sma_20":26.5,"sma_60":28.47,"sma_120":29.31},{"date":"2025-09-17","open":23.72,"high":23.97,"low":23.64,"close":23.66,"volume":4216891,"rsi_14":22.72,"sma_20":26.33,"sma_60":28.37,"sma_120":29.27},{"date":"2025-09-18","open":23.57,"high":23.83,"low":23.47,"close":23.72,"volume":3855512,"rsi_14":46.61,"sma_20":26.14,"sma_60":28.28,"sma_120":29.23},{"date":"2025-09-19","open":23.76,"high":23.89,"low":23.59,"close":23.59,"volume":8505129,"rsi_14":41.76,"sma_20":25.94,"sma_60":28.19,"sma_120":29.18},{"date":"2025-09-22","open":23.58,"high":23.58,"low":23.1,"close":23.1,"volume":5239850,"rsi_14":40.67,"sma_20":25.69,"sma_60":28.09,"sma_120":29.12},{"date":"2025-09-23","open":23.17,"high":23.32,"low":23.06,"close":23.23,"volume":4131993,"rsi_14":37.6,"sma_20":25.47,"sma_60":27.99,"sma_120":29.07},{"date":"2025-09-24","open":23.18,"high":23.52,"low":23.17,"close":23.49,"volume":3666662,"rsi_14":43.08,"sma_20":25.27,"sma_60":27.9,"sma_120":29.02},{"date":"2025-09-25","open":23.63,"high":23.63,"low":23.12,"close":23.2,"volume":2907396,"rsi_14":33.15,"sma_20":25.04,"sma_60":27.8,"sma_120":28.96},{"date":"2025-09-26","open":23.27,"high":23.5,"low":23.24,"close":23.49,"volume":2715703,"rsi_14":39.9,"sma_20":25.01,"sma_60":27.7,"sma_120":28.91},{"date":"2025-09-29","open":23.62,"high":23.62,"low":23.21,"close":23.42,"volume":4609324,"rsi_14":38.78,"sma_20":24.97,"sma_60":27.6,"sma_120":28.87},{"date":"2025-09-30","open":23.49,"high":23.6,"low":23.3,"close":23.51,"volume":3466023,"rsi_14":46.69,"sma_20":24.96,"sma_60":27.5,"sma_120":28.83},{"date":"2025-10-01","open":23.61,"high":23.69,"low":23.31,"close":23.57,"volume":3017878,"rsi_14":39.94,"sma_20":24.93,"sma_60":27.4,"sma_120":28.79},{"date":"2025-10-02","open":23.47,"high":23.62,"low":23.4,"close":23.44,"volume":3243917,"rsi_14":42.71,"sma_20":24.9,"sma_60":27.29,"sma_120":28.75},{"date":"2025-10-03","open":23.46,"high":23.56,"low":23.36,"close":23.42,"volume":2838963,"rsi_14":48.24,"sma_20":24.85,"sma_60":27.17,"sma_120":28.7},{"date":"2025-10-06","open":23.38,"high":23.45,"low":23.1,"close":23.1,"volume":4182958,"rsi_14":36.29,"sma_20":24.79,"sma_60":27.07,"sma_120":28.65},{"date":"2025-10-07","open":23.17,"high":23.17,"low":22.71,"close":22.81,"volume":8872789,"rsi_14":33.94,"sma_20":24.71,"sma_60":26.97,"sma_120":28.6},{"date":"2025-10-08","open":22.82,"high":22.82,"low":22.62,"close":22.71,"volume":3330375,"rsi_14":30.96,"sma_20":24.66,"sma_60":26.88,"sma_120":28.54},{"date":"2025-10-09","open":22.73,"high":22.87,"low":22.54,"close":22.59,"volume":4172822,"rsi_14":31.18,"sma_20":24.58,"sma_60":26.78,"sma_120":28.49},{"date":"2025-10-10","open":22.7,"high":22.86,"low":22.51,"close":22.55,"volume":4793414,"rsi_14":37.5,"sma_20":24.51,"sma_60":26.68,"sma_120":28.43},{"date":"2025-10-13","open":22.53,"high":22.61,"low":22.19,"close":22.38,"volume":5650867,"rsi_14":31.22,"sma_20":24.45,"sma_60":26.59,"sma_120":28.37},{"date":"2025-10-14","open":22.32,"high":23.04,"low":22.25,"close":23.01,"volume":4775185,"rsi_14":34.01,"sma_20":24.4,"sma_60":26.51,"sma_120":28.31},{"date":"2025-10-15","open":23.01,"high":23.21,"low":22.69,"close":22.75,"volume":3786844,"rsi_14":34.43,"sma_20":24.33,"sma_60":26.41,"sma_120":28.26},{"date":"2025-10-16","open":22.8,"high":23.04,"low":22.76,"close":22.85,"volume":4464321,"rsi_14":28.25,"sma_20":24.27,"sma_60":26.31,"sma_120":28.21},{"date":"2025-10-17","open":22.9,"high":23.2,"low":22.84,"close":23.12,"volume":4006989,"rsi_14":37.45,"sma_20":24.23,"sma_60":26.23,"sma_120":28.16},{"date":"2025-10-20","open":23.14,"high":23.16,"low":22.87,"close":23.05,"volume":4041065,"rsi_14":33.75,"sma_20":24.22,"sma_60":26.14,"sma_120":28.12},{"date":"2025-10-21","open":23.09,"high":23.24,"low":23.02,"close":23.16,"volume":4258475,"rsi_14":35.37,"sma_20":24.2,"sma_60":26.06,"sma_120":28.07},{"date":"2025-10-22","open":23.14,"high":23.53,"low":23.01,"close":23.23,"volume":4392045,"rsi_14":39.33,"sma_20":24.17,"sma_60":25.99,"sma_120":28.03},{"date":"2025-10-23","open":23.21,"high":23.26,"low":22.75,"close":22.87,"volume":3760937,"rsi_14":34.18,"sma_20":24.14,"sma_60":25.91,"sma_120":27.98},{"date":"2025-10-24","open":23.02,"high":23.02,"low":22.72,"close":22.92,"volume":3197806,"rsi_14":40.32,"sma_20":24.09,"sma_60":25.84,"sma_120":27.93},{"date":"2025-10-27","open":22.84,"high":22.9,"low":22.48,"close":22.84,"volume":5497763,"rsi_14":44.25,"sma_20":24.05,"sma_60":25.77,"sma_120":27.89},{"date":"2025-10-28","open":22.74,"high":22.98,"low":22.63,"close":22.75,"volume":3370761,"rsi_14":44.64,"sma_20":23.99,"sma_60":25.69,"sma_120":27.84},{"date":"2025-10-29","open":22.04,"high":22.16,"low":20.64,"close":20.67,"volume":12021637,"rsi_14":23.36,"sma_20":23.83,"sma_60":25.58,"sma_120":27.78},{"date":"2025-10-30","open":20.75,"high":20.97,"low":20.41,"close":20.48,"volume":7752011,"rsi_14":22.52,"sma_20":23.66,"sma_60":25.46,"sma_120":27.71},{"date":"2025-10-31","open":20.4,"high":20.86,"low":20.23,"close":20.77,"volume":8031409,"rsi_14":28.51,"sma_20":23.51,"sma_60":25.35,"sma_120":27.65},{"date":"2025-11-03","open":20.67,"high":20.71,"low":20.35,"close":20.66,"volume":5120937,"rsi_14":21.63,"sma_20":23.37,"sma_60":25.23,"sma_120":27.58},{"date":"2025-11-04","open":20.67,"high":20.82,"low":20.43,"close":20.76,"volume":3679568,"rsi_14":24.94,"sma_20":23.24,"sma_60":25.11,"sma_120":27.52},{"date":"2025-11-05","open":20.72,"high":20.81,"low":20.5,"close":20.73,"volume":4191977,"rsi_14":22.91,"sma_20":23.13,"sma_60":24.99,"sma_120":27.45},{"date":"2025-11-06","open":20.76,"high":21.01,"low":20.59,"close":20.89,"volume":3820484,"rsi_14":20.76,"sma_20":23.03,"sma_60":24.87,"sma_120":27.37},{"date":"2025-11-07","open":21.08,"high":21.27,"low":20.86,"close":21.19,"volume":6408054,"rsi_14":26.97,"sma_20":22.94,"sma_60":24.77,"sma_120":27.31},{"date":"2025-11-10","open":21.16,"high":21.36,"low":20.98,"close":21.31,"volume":4559479,"rsi_14":26.97,"sma_20":22.87,"sma_60":24.66,"sma_120":27.24},{"date":"2025-11-11","open":21.46,"high":21.69,"low":21.38,"close":21.65,"volume":4244241,"rsi_14":31.7,"sma_20":22.8,"sma_60":24.57,"sma_120":27.18},{"date":"2025-11-12","open":21.61,"high":21.79,"low":21.39,"close":21.42,"volume":4164069,"rsi_14":32.72,"sma_20":22.73,"sma_60":24.46,"sma_120":27.12},{"date":"2025-11-13","open":21.37,"high":21.96,"low":21.37,"close":21.8,"volume":6832912,"rsi_14":37.47,"sma_20":22.68,"sma_60":24.36,"sma_120":27.06},{"date":"2025-11-14","open":21.87,"high":22.01,"low":21.51,"close":21.78,"volume":3823634,"rsi_14":38.04,"sma_20":22.61,"sma_60":24.26,"sma_120":27.0},{"date":"2025-11-17","open":21.76,"high":21.79,"low":21.35,"close":21.43,"volume":4301552,"rsi_14":35.93,"sma_20":22.52,"sma_60":24.14,"sma_120":26.94},{"date":"2025-11-18","open":21.44,"high":21.55,"low":21.24,"close":21.47,"volume":3513147,"rsi_14":65.09,"sma_20":22.43,"sma_60":24.03,"sma_120":26.87},{"date":"2025-11-19","open":21.4,"high":21.42,"low":21.19,"close":21.35,"volume":3690246,"rsi_14":66.79,"sma_20":22.34,"sma_60":23.92,"sma_120":26.8},{"date":"2025-11-20","open":21.29,"high":21.65,"low":21.19,"close":21.47,"volume":3743421,"rsi_14":64.54,"sma_20":22.26,"sma_60":23.81,"sma_120":26.73},{"date":"2025-11-21","open":21.62,"high":22.13,"low":21.48,"close":21.83,"volume":9186681,"rsi_14":71.84,"sma_20":22.21,"sma_60":23.77,"sma_120":26.66},{"date":"2025-11-24","open":21.7,"high":21.85,"low":21.61,"close":21.74,"volume":8567283,"rsi_14":68.48,"sma_20":22.15,"sma_60":23.72,"sma_120":26.59},{"date":"2025-11-25","open":22.11,"high":22.17,"low":21.95,"close":22.11,"volume":4164754,"rsi_14":72.99,"sma_20":22.12,"sma_60":23.69,"sma_120":26.53},{"date":"2025-11-26","open":22.16,"high":22.38,"low":22.13,"close":22.35,"volume":3109862,"rsi_14":73.67,"sma_20":22.2,"sma_60":23.65,"sma_120":26.47},{"date":"2025-11-28","open":22.41,"high":22.48,"low":22.29,"close":22.33,"volume":2114312,"rsi_14":70.34,"sma_20":22.3,"sma_60":23.62,"sma_120":26.4},{"date":"2025-12-01","open":22.32,"high":22.61,"low":22.12,"close":22.41,"volume":6675252,"rsi_14":70.03,"sma_20":22.39,"sma_60":23.58,"sma_120":26.33},{"date":"2025-12-02","open":22.36,"high":22.4,"low":21.98,"close":22.21,"volume":6381028,"rsi_14":60.66,"sma_20":22.47,"sma_60":23.54,"sma_120":26.27},{"date":"2025-12-03","open":22.24,"high":22.56,"low":22.19,"close":22.38,"volume":6891874,"rsi_14":68.8,"sma_20":22.55,"sma_60":23.5,"sma_120":26.2},{"date":"2025-12-04","open":24.15,"high":24.34,"low":22.78,"close":23.24,"volume":10459142,"rsi_14":73.73,"sma_20":22.68,"sma_60":23.49,"sma_120":26.15},{"date":"2025-12-05","open":23.31,"high":23.69,"low":23.1,"close":23.41,"volume":6182196,"rsi_14":75.6,"sma_20":22.81,"sma_60":23.47,"sma_120":26.1},{"date":"2025-12-08","open":23.35,"high":23.38,"low":22.85,"close":22.94,"volume":6136263,"rsi_14":72.75,"sma_20":22.9,"sma_60":23.45,"sma_120":26.05},{"date":"2025-12-09","open":22.94,"high":23.09,"low":22.69,"close":22.73,"volume":4502225,"rsi_14":68.04,"sma_20":22.98,"sma_60":23.43,"sma_120":26.0},{"date":"2025-12-10","open":22.7,"high":22.84,"low":22.45,"close":22.84,"volume":7692245,"rsi_14":71.47,"sma_20":23.04,"sma_60":23.41,"sma_120":25.94},{"date":"2025-12-11","open":22.9,"high":23.15,"low":22.79,"close":22.81,"volume":4382283,"rsi_14":69.8,"sma_20":23.11,"sma_60":23.39,"sma_120":25.88},{"date":"2025-12-12","open":22.9,"high":23.34,"low":22.88,"close":23.14,"volume":4669580,"rsi_14":69.54,"sma_20":23.18,"sma_60":23.38,"sma_120":25.83},{"date":"2025-12-15","open":23.23,"high":23.27,"low":22.96,"close":23.09,"volume":5069290,"rsi_14":70.35,"sma_20":23.25,"sma_60":23.36,"sma_120":25.78},{"date":"2025-12-16","open":23.17,"high":23.18,"low":22.75,"close":22.76,"volume":4867831,"rsi_14":60.0,"sma_20":23.32,"sma_60":23.35,"sma_120":25.72},{"date":"2025-12-17","open":22.88,"high":23.18,"low":22.83,"close":23.08,"volume":5446703,"rsi_14":60.92,"sma_20":23.4,"sma_60":23.34,"sma_120":25.67},{"date":"2025-12-18","open":22.94,"high":23.28,"low":22.94,"close":23.09,"volume":5207781,"rsi_14":61.38,"sma_20":23.49,"sma_60":23.33,"sma_120":25.62},{"date":"2025-12-19","open":23.01,"high":23.06,"low":22.74,"close":22.77,"volume":7964170,"rsi_14":54.99,"sma_20":23.56,"sma_60":23.32,"sma_120":25.56},{"date":"2025-12-22","open":22.67,"high":23.2,"low":22.59,"close":23.2,"volume":4610648,"rsi_14":63.04,"sma_20":23.63,"sma_60":23.31,"sma_120":25.5},{"date":"2025-12-23","open":23.18,"high":23.18,"low":22.94,"close":23.17,"volume":3811371,"rsi_14":60.79,"sma_20":23.7,"sma_60":23.3,"sma_120":25.45},{"date":"2025-12-24","open":23.27,"high":23.44,"low":23.24,"close":23.42,"volume":2155851,"rsi_14":53.0,"sma_20":23.77,"sma_60":23.29,"sma_120":25.4},{"date":"2025-12-26","open":23.42,"high":23.53,"low":23.23,"close":23.34,"volume":2674147,"rsi_14":48.7,"sma_20":23.82,"sma_60":23.29,"sma_120":25.34},{"date":"2025-12-29","open":23.34,"high":23.41,"low":23.11,"close":23.25,"volume":3048787,"rsi_14":55.97,"sma_20":23.87,"sma_60":23.28,"sma_120":25.28},{"date":"2025-12-30","open":23.21,"high":23.27,"low":23.01,"close":23.07,"volume":3562577,"rsi_14":56.6,"sma_20":23.91,"sma_60":23.27,"sma_120":25.22},{"date":"2025-12-31","open":23.0,"high":23.04,"low":22.78,"close":22.8,"volume":3167613,"rsi_14":49.29,"sma_20":23.94,"sma_60":23.26,"sma_120":25.16},{"date":"2026-01-02","open":22.89,"high":22.89,"low":22.4,"close":22.5,"volume":4203102,"rsi_14":44.84,"sma_20":23.94,"sma_60":23.25,"sma_120":25.11},{"date":"2026-01-05","open":22.38,"high":22.49,"low":21.95,"close":22.09,"volume":5571989,"rsi_14":32.92,"sma_20":23.88,"sma_60":23.23,"sma_120":25.06},{"date":"2026-01-06","open":22.08,"high":22.13,"low":21.96,"close":21.98,"volume":4200797,"rsi_14":32.31,"sma_20":23.81,"sma_60":23.22,"sma_120":25.0},{"date":"2026-01-07","open":22.06,"high":22.2,"low":21.49,"close":21.49,"volume":4305702,"rsi_14":30.7,"sma_20":23.73,"sma_60":23.19,"sma_120":24.94},{"date":"2026-01-08","open":21.39,"high":22.34,"low":21.39,"close":22.0,"volume":5283345,"rsi_14":34.53,"sma_20":23.7,"sma_60":23.18,"sma_120":24.89},{"date":"2026-01-09","open":22.06,"high":22.38,"low":21.9,"close":22.35,"volume":5035347,"rsi_14":40.3,"sma_20":23.67,"sma_60":23.17,"sma_120":24.84},{"date":"2026-01-12","open":22.33,"high":22.39,"low":21.91,"close":22.26,"volume":4673716,"rsi_14":39.8,"sma_20":23.63,"sma_60":23.16,"sma_120":24.78},{"date":"2026-01-13","open":22.18,"high":22.91,"low":22.16,"close":22.9,"volume":5236125,"rsi_14":42.65,"sma_20":23.6,"sma_60":23.15,"sma_120":24.73},{"date":"2026-01-14","open":22.9,"high":23.87,"low":22.9,"close":23.86,"volume":7630274,"rsi_14":53.86,"sma_20":23.62,"sma_60":23.16,"sma_120":24.69},{"date":"2026-01-15","open":23.81,"high":24.1,"low":23.59,"close":24.08,"volume":4953038,"rsi_14":53.59,"sma_20":23.68,"sma_60":23.17,"sma_120":24.66},{"date":"2026-01-16","open":23.9,"high":24.06,"low":23.55,"close":23.6,"volume":4811769,"rsi_14":49.64,"sma_20":23.69,"sma_60":23.17,"sma_120":24.62},{"date":"2026-01-20","open":23.56,"high":24.13,"low":23.52,"close":23.93,"volume":4139971,"rsi_14":53.36,"sma_20":23.72,"sma_60":23.18,"sma_120":24.58},{"date":"2026-01-21","open":23.87,"high":23.93,"low":23.58,"close":23.8,"volume":3765860,"rsi_14":53.91,"sma_20":23.75,"sma_60":23.19,"sma_120":24.55},{"date":"2026-01-22","open":23.74,"high":24.17,"low":23.71,"close":23.73,"volume":3380339,"rsi_14":55.96,"sma_20":23.77,"sma_60":23.2,"sma_120":24.52},{"date":"2026-01-23","open":23.76,"high":23.99,"low":23.72,"close":23.97,"volume":2656800,"rsi_14":61.06,"sma_20":23.79,"sma_60":23.22,"sma_120":24.49},{"date":"2026-01-26","open":24.16,"high":24.64,"low":24.08,"close":24.21,"volume":4770100,"rsi_14":67.86,"sma_20":23.82,"sma_60":23.24,"sma_120":24.46},{"date":"2026-01-27","open":24.05,"high":24.58,"low":24.04,"close":24.55,"volume":4313700,"rsi_14":71.25,"sma_20":23.86,"sma_60":23.3,"sma_120":24.44},{"date":"2026-01-28","open":24.45,"high":24.72,"low":23.74,"close":23.97,"volume":3487000,"rsi_14":70.11,"sma_20":23.89,"sma_60":23.35,"sma_120":24.41},{"date":"2026-01-29","open":24.06,"high":24.42,"low":23.77,"close":23.81,"volume":4090800,"rsi_14":64.95,"sma_20":23.91,"sma_60":23.4,"sma_120":24.37},{"date":"2026-01-30","open":23.9,"high":24.04,"low":23.42,"close":23.98,"volume":12901500,"rsi_14":63.64,"sma_20":23.95,"sma_60":23.45,"sma_120":24.34},{"date":"2026-02-02","open":23.97,"high":24.0,"low":23.64,"close":23.83,"volume":5277500,"rsi_14":66.67,"sma_20":24.01,"sma_60":23.5,"sma_120":24.31},{"date":"2026-02-03","open":23.68,"high":24.38,"low":23.6,"close":23.99,"volume":3925900,"rsi_14":62.9,"sma_20":24.09,"sma_60":23.55,"sma_120":24.27},{"date":"2026-02-04","open":24.24,"high":24.8,"low":24.18,"close":24.65,"volume":4229100,"rsi_14":60.05,"sma_20":24.21,"sma_60":23.61,"sma_120":24.24},{"date":"2026-02-05","open":24.74,"high":24.81,"low":24.32,"close":24.44,"volume":3522600,"rsi_14":54.61,"sma_20":24.35,"sma_60":23.66,"sma_120":24.21},{"date":"2026-02-06","open":24.5,"high":24.7,"low":24.27,"close":24.29,"volume":3402900,"rsi_14":59.67,"sma_20":24.45,"sma_60":23.71,"sma_120":24.19},{"date":"2026-02-09","open":24.26,"high":24.32,"low":23.68,"close":23.78,"volume":4422159,"rsi_14":59.66,"sma_20":23.78,"sma_60":23.21,"sma_120":24.49},{"date":"2026-02-10","open":23.83,"high":23.87,"low":23.56,"close":23.67,"volume":4047084,"rsi_14":63.57,"sma_20":23.78,"sma_60":23.22,"sma_120":24.46},{"date":"2026-02-11","open":23.46,"high":23.46,"low":22.96,"close":23.33,"volume":4437369,"rsi_14":60.52,"sma_20":23.76,"sma_60":23.26,"sma_120":24.42},{"date":"2026-02-12","open":23.33,"high":23.36,"low":22.81,"close":22.84,"volume":5806277,"rsi_14":60.58,"sma_20":23.73,"sma_60":23.3,"sma_120":24.38},{"date":"2026-02-13","open":22.98,"high":23.36,"low":22.98,"close":23.17,"volume":3658088,"rsi_14":59.08,"sma_20":23.72,"sma_60":23.34,"sma_120":24.34},{"date":"2026-02-17","open":23.13,"high":23.35,"low":22.48,"close":22.84,"volume":5296611,"rsi_14":52.21,"sma_20":23.7,"sma_60":23.37,"sma_120":24.3},{"date":"2026-02-18","open":22.94,"high":23.89,"low":22.94,"close":23.85,"volume":7272200,"rsi_14":48.77,"sma_20":24.47,"sma_60":23.89,"sma_120":23.91},{"date":"2026-02-19","open":23.85,"high":24.0,"low":23.69,"close":23.92,"volume":4871600,"rsi_14":51.15,"sma_20":24.47,"sma_60":23.93,"sma_120":23.87},{"date":"2026-02-20","open":24.02,"high":24.38,"low":23.7,"close":24.35,"volume":6440528,"rsi_14":53.75,"sma_20":24.5,"sma_60":23.97,"sma_120":23.87},{"date":"2026-02-23","open":24.27,"high":24.71,"low":24.23,"close":24.51,"volume":5616200,"rsi_14":56.89,"sma_20":24.53,"sma_60":24.01,"sma_120":23.87},{"date":"2026-02-24","open":24.69,"high":25.17,"low":24.68,"close":25.14,"volume":5279704,"rsi_14":68.28,"sma_20":23.93,"sma_60":23.5,"sma_120":24.24},{"date":"2026-02-25","open":24.99,"high":25.03,"low":24.24,"close":24.66,"volume":5306774,"rsi_14":57.11,"sma_20":24.05,"sma_60":23.56,"sma_120":24.21},{"date":"2026-02-26","open":24.88,"high":25.52,"low":24.04,"close":24.18,"volume":7346045,"rsi_14":50.74,"sma_20":24.17,"sma_60":23.6,"sma_120":24.19},{"date":"2026-02-27","open":24.23,"high":25.19,"low":24.18,"close":24.94,"volume":6207639,"rsi_14":60.86,"sma_20":24.31,"sma_60":23.66,"sma_120":24.16},{"date":"2026-03-02","open":24.74,"high":24.84,"low":24.17,"close":24.18,"volume":3883267,"rsi_14":51.99,"sma_20":24.39,"sma_60":23.7,"sma_120":24.13},{"date":"2026-03-03","open":24.0,"high":24.35,"low":23.78,"close":23.97,"volume":3945816,"rsi_14":51.27,"sma_20":24.48,"sma_60":23.74,"sma_120":24.1},{"date":"2026-03-04","open":23.97,"high":24.09,"low":23.65,"close":23.81,"volume":3004283,"rsi_14":50.57,"sma_20":24.53,"sma_60":23.77,"sma_120":24.07},{"date":"2026-03-05","open":23.71,"high":23.92,"low":23.54,"close":23.57,"volume":3728279,"rsi_14":48.44,"sma_20":24.51,"sma_60":23.79,"sma_120":24.03},{"date":"2026-03-06","open":23.58,"high":23.92,"low":23.32,"close":23.79,"volume":2839168,"rsi_14":50.85,"sma_20":24.5,"sma_60":23.83,"sma_120":23.99},{"date":"2026-03-09","open":23.75,"high":23.79,"low":23.06,"close":23.27,"volume":5470761,"rsi_14":49.6,"sma_20":24.48,"sma_60":23.86,"sma_120":23.94},{"date":"2026-03-10","open":23.14,"high":23.14,"low":22.72,"close":22.74,"volume":5608621,"rsi_14":49.47,"sma_20":24.42,"sma_60":23.88,"sma_120":23.9},{"date":"2026-03-11","open":22.68,"high":22.9,"low":22.23,"close":22.44,"volume":3830986,"rsi_14":44.98,"sma_20":24.35,"sma_60":23.89,"sma_120":23.85},{"date":"2026-03-12","open":22.32,"high":22.59,"low":22.08,"close":22.12,"volume":3804621,"rsi_14":45.01,"sma_20":24.27,"sma_60":23.89,"sma_120":23.83},{"date":"2026-03-13","open":22.3,"high":22.31,"low":21.96,"close":22.06,"volume":3253275,"rsi_14":30.51,"sma_20":24.18,"sma_60":23.89,"sma_120":23.81},{"date":"2026-03-16","open":22.13,"high":22.27,"low":22.02,"close":22.11,"volume":3846408,"rsi_14":20.42,"sma_20":24.1,"sma_60":23.88,"sma_120":23.79},{"date":"2026-03-17","open":22.21,"high":22.4,"low":22.04,"close":22.33,"volume":3469812,"rsi_14":26.0,"sma_20":24.04,"sma_60":23.88,"sma_120":23.77},{"date":"2026-03-18","open":22.0,"high":22.37,"low":21.88,"close":22.13,"volume":4160026,"rsi_14":27.74,"sma_20":24.01,"sma_60":23.87,"sma_120":23.74},{"date":"2026-03-19","open":22.12,"high":22.41,"low":21.71,"close":21.79,"volume":3661845,"rsi_14":12.1,"sma_20":23.94,"sma_60":23.85,"sma_120":23.72},{"date":"2026-03-20","open":21.83,"high":21.92,"low":21.57,"close":21.57,"volume":8899561,"rsi_14":13.92,"sma_20":23.87,"sma_60":23.84,"sma_120":23.69},{"date":"2026-03-23","open":21.77,"high":21.93,"low":21.53,"close":21.84,"volume":4248037,"rsi_14":21.37,"sma_20":23.74,"sma_60":23.82,"sma_120":23.66},{"date":"2026-03-24","open":21.92,"high":22.26,"low":21.73,"close":22.07,"volume":4143991,"rsi_14":27.07,"sma_20":23.59,"sma_60":23.8,"sma_120":23.64},{"date":"2026-03-25","open":22.25,"high":22.52,"low":21.99,"close":22.46,"volume":3814441,"rsi_14":35.92,"sma_20":23.47,"sma_60":23.78,"sma_120":23.62},{"date":"2026-03-26","open":22.41,"high":22.57,"low":22.15,"close":22.26,"volume":4753213,"rsi_14":30.05,"sma_20":23.37,"sma_60":23.76,"sma_120":23.61},{"date":"2026-03-27","open":22.22,"high":22.58,"low":22.21,"close":22.48,"volume":4034665,"rsi_14":38.45,"sma_20":23.25,"sma_60":23.75,"sma_120":23.59},{"date":"2026-03-30","open":22.52,"high":22.65,"low":22.33,"close":22.43,"volume":4128718,"rsi_14":44.69,"sma_20":23.16,"sma_60":23.74,"sma_120":23.58},{"date":"2026-03-31","open":22.51,"high":22.56,"low":21.79,"close":22.07,"volume":4368058,"rsi_14":44.13,"sma_20":23.06,"sma_60":23.72,"sma_120":23.56},{"date":"2026-04-01","open":22.13,"high":22.13,"low":21.41,"close":21.46,"volume":5322030,"rsi_14":40.4,"sma_20":22.94,"sma_60":23.69,"sma_120":23.53},{"date":"2026-04-02","open":21.49,"high":21.57,"low":21.1,"close":21.52,"volume":4734940,"rsi_14":42.12,"sma_20":22.83,"sma_60":23.66,"sma_120":23.51},{"date":"2026-04-06","open":21.48,"high":21.52,"low":21.28,"close":21.3,"volume":4039283,"rsi_14":38.69,"sma_20":22.71,"sma_60":23.63,"sma_120":23.49},{"date":"2026-04-07","open":21.22,"high":21.27,"low":20.86,"close":20.9,"volume":4866529,"rsi_14":30.83,"sma_20":22.58,"sma_60":23.58,"sma_120":23.46},{"date":"2026-04-08","open":20.98,"high":21.09,"low":20.82,"close":21.08,"volume":5133052,"rsi_14":36.11,"sma_20":22.5,"sma_60":23.54,"sma_120":23.44},{"date":"2026-04-09","open":20.51,"high":20.69,"low":20.09,"close":20.59,"volume":7082453,"rsi_14":34.46,"sma_20":22.4,"sma_60":23.5,"sma_120":23.41},{"date":"2026-04-10","open":20.61,"high":20.64,"low":20.25,"close":20.33,"volume":5357883,"rsi_14":34.2,"sma_20":22.31,"sma_60":23.45,"sma_120":23.38},{"date":"2026-04-13","open":20.3,"high":20.35,"low":20.07,"close":20.24,"volume":5749951,"rsi_14":26.44,"sma_20":22.2,"sma_60":23.39,"sma_120":23.34},{"date":"2026-04-14","open":20.12,"high":20.69,"low":20.08,"close":20.51,"volume":5431955,"rsi_14":27.53,"sma_20":22.11,"sma_60":23.33,"sma_120":23.31},{"date":"2026-04-15","open":20.48,"high":20.53,"low":20.17,"close":20.42,"volume":5190469,"rsi_14":19.26,"sma_20":21.99,"sma_60":23.27,"sma_120":23.28},{"date":"2026-04-16","open":20.46,"high":20.76,"low":20.41,"close":20.65,"volume":4928132,"rsi_14":25.29,"sma_20":21.9,"sma_60":23.21,"sma_120":23.25},{"date":"2026-04-17","open":20.61,"high":20.99,"low":20.59,"close":20.94,"volume":5618714,"rsi_14":26.5,"sma_20":21.85,"sma_60":23.17,"sma_120":23.22},{"date":"2026-04-20","open":20.91,"high":21.26,"low":20.83,"close":21.08,"volume":4724947,"rsi_14":29.43,"sma_20":21.81,"sma_60":23.13,"sma_120":23.19},{"date":"2026-04-21","open":21.13,"high":21.37,"low":20.93,"close":21.0,"volume":4672038,"rsi_14":31.66,"sma_20":21.75,"sma_60":23.09,"sma_120":23.17},{"date":"2026-04-22","open":21.05,"high":21.28,"low":21.0,"close":21.18,"volume":4070321,"rsi_14":41.07,"sma_20":21.69,"sma_60":23.07,"sma_120":23.15},{"date":"2026-04-23","open":21.14,"high":21.54,"low":21.14,"close":21.5,"volume":3993139,"rsi_14":45.75,"sma_20":21.62,"sma_60":23.05,"sma_120":23.13},{"date":"2026-04-24","open":21.53,"high":21.76,"low":21.2,"close":21.3,"volume":4433322,"rsi_14":45.64,"sma_20":21.56,"sma_60":23.03,"sma_120":23.11},{"date":"2026-04-27","open":21.24,"high":21.57,"low":21.2,"close":21.22,"volume":4659626,"rsi_14":50.46,"sma_20":21.48,"sma_60":23.01,"sma_120":23.1},{"date":"2026-04-28","open":21.52,"high":21.7,"low":20.93,"close":21.06,"volume":3435378,"rsi_14":44.92,"sma_20":21.39,"sma_60":22.98,"sma_120":23.07},{"date":"2026-04-29","open":20.98,"high":21.07,"low":20.55,"close":20.61,"volume":4514146,"rsi_14":45.91,"sma_20":21.3,"sma_60":22.95,"sma_120":23.05},{"date":"2026-04-30","open":20.59,"high":21.28,"low":20.59,"close":21.22,"volume":7949012,"rsi_14":58.36,"sma_20":21.27,"sma_60":22.91,"sma_120":23.03},{"date":"2026-05-01","open":21.32,"high":21.38,"low":20.9,"close":21.08,"volume":3549934,"rsi_14":62.92,"sma_20":21.23,"sma_60":22.86,"sma_120":23.01},{"date":"2026-05-04","open":21.05,"high":21.05,"low":20.28,"close":20.42,"volume":4789317,"rsi_14":48.71,"sma_20":21.18,"sma_60":22.79,"sma_120":22.98},{"date":"2026-05-05","open":20.41,"high":20.83,"low":20.13,"close":20.68,"volume":4247840,"rsi_14":53.45,"sma_20":21.15,"sma_60":22.74,"sma_120":22.96},{"date":"2026-05-06","open":20.75,"high":20.82,"low":20.24,"close":20.46,"volume":5815154,"rsi_14":47.21,"sma_20":21.1,"sma_60":22.67,"sma_120":22.93},{"date":"2026-05-07","open":20.36,"high":20.63,"low":20.29,"close":20.5,"volume":3622646,"rsi_14":43.81,"sma_20":21.08,"sma_60":22.61,"sma_120":22.9},{"date":"2026-05-08","open":20.59,"high":20.6,"low":20.18,"close":20.2,"volume":4072610,"rsi_14":38.04,"sma_20":21.06,"sma_60":22.55,"sma_120":22.87},{"date":"2026-05-11","open":20.21,"high":20.27,"low":19.65,"close":19.92,"volume":5195722,"rsi_14":36.23,"sma_20":21.05,"sma_60":22.48,"sma_120":22.84},{"date":"2026-05-12","open":20.06,"high":20.2,"low":19.66,"close":19.94,"volume":4589539,"rsi_14":33.51,"sma_20":21.02,"sma_60":22.41,"sma_120":22.81},{"date":"2026-05-13","open":19.77,"high":19.92,"low":19.58,"close":19.67,"volume":3637596,"rsi_14":25.3,"sma_20":20.98,"sma_60":22.34,"sma_120":22.8},{"date":"2026-05-14","open":19.77,"high":20.11,"low":19.7,"close":19.76,"volume":4234021,"rsi_14":28.55,"sma_20":20.93,"sma_60":22.28,"sma_120":22.79},{"date":"2026-05-15","open":19.89,"high":20.05,"low":19.47,"close":19.51,"volume":5433080,"rsi_14":27.3,"sma_20":20.86,"sma_60":22.21,"sma_120":22.78},{"date":"2026-05-18","open":19.53,"high":20.17,"low":19.49,"close":20.14,"volume":5094297,"rsi_14":39.23,"sma_20":20.81,"sma_60":22.16,"sma_120":22.77},{"date":"2026-05-19","open":20.21,"high":20.5,"low":19.93,"close":20.16,"volume":4849763,"rsi_14":43.97,"sma_20":20.77,"sma_60":22.09,"sma_120":22.76},{"date":"2026-05-20","open":20.04,"high":20.61,"low":19.72,"close":20.51,"volume":5606493,"rsi_14":40.33,"sma_20":20.74,"sma_60":22.0,"sma_120":22.75},{"date":"2026-05-21","open":20.29,"high":20.87,"low":20.0,"close":20.83,"volume":5011029,"rsi_14":46.84,"sma_20":20.7,"sma_60":21.93,"sma_120":22.74},{"date":"2026-05-22","open":20.94,"high":21.16,"low":20.81,"close":20.99,"volume":4567181,"rsi_14":58.97,"sma_20":20.69,"sma_60":21.87,"sma_120":22.74},{"date":"2026-05-26","open":20.83,"high":20.91,"low":20.57,"close":20.64,"volume":6719905,"rsi_14":49.48,"sma_20":20.66,"sma_60":21.79,"sma_120":22.73},{"date":"2026-05-27","open":20.71,"high":21.06,"low":20.65,"close":20.71,"volume":7089881,"rsi_14":54.13,"sma_20":20.64,"sma_60":21.73,"sma_120":22.71},{"date":"2026-05-28","open":22.7,"high":23.61,"low":22.13,"close":23.31,"volume":11290255,"rsi_14":74.59,"sma_20":20.78,"sma_60":21.71,"sma_120":22.73},{"date":"2026-05-29","open":23.09,"high":23.58,"low":22.91,"close":22.96,"volume":38918320,"rsi_14":73.93,"sma_20":20.87,"sma_60":21.69,"sma_120":22.73},{"date":"2026-06-01","open":22.96,"high":23.12,"low":22.75,"close":23.07,"volume":6428736,"rsi_14":78.15,"sma_20":20.97,"sma_60":21.68,"sma_120":22.74},{"date":"2026-06-02","open":22.98,"high":23.25,"low":22.85,"close":23.07,"volume":4594289,"rsi_14":78.09,"sma_20":21.1,"sma_60":21.66,"sma_120":22.75},{"date":"2026-06-03","open":23.04,"high":23.27,"low":22.63,"close":22.86,"volume":4475556,"rsi_14":78.89,"sma_20":21.21,"sma_60":21.65,"sma_120":22.75},{"date":"2026-06-04","open":23.1,"high":23.27,"low":22.64,"close":23.01,"volume":5447119,"rsi_14":79.03,"sma_20":21.34,"sma_60":21.65,"sma_120":22.76},{"date":"2026-06-05","open":23.2,"high":23.45,"low":23.03,"close":23.34,"volume":4372024,"rsi_14":83.81,"sma_20":21.49,"sma_60":21.66,"sma_120":22.77},{"date":"2026-06-08","open":23.18,"high":23.79,"low":23.09,"close":23.36,"volume":4398728,"rsi_14":81.84,"sma_20":21.65,"sma_60":21.67,"sma_120":22.78},{"date":"2026-06-09","open":23.36,"high":23.89,"low":23.25,"close":23.7,"volume":5457513,"rsi_14":82.92,"sma_20":21.84,"sma_60":21.7,"sma_120":22.79},{"date":"2026-06-10","open":23.97,"high":24.26,"low":23.82,"close":24.0,"volume":4011545,"rsi_14":82.76,"sma_20":22.04,"sma_60":21.72,"sma_120":22.8},{"date":"2026-06-11","open":23.97,"high":24.31,"low":23.89,"close":24.15,"volume":3050183,"rsi_14":82.22,"sma_20":22.27,"sma_60":21.75,"sma_120":22.81},{"date":"2026-06-12","open":24.12,"high":24.53,"low":24.01,"close":24.46,"volume":2648253,"rsi_14":82.7,"sma_20":22.51,"sma_60":21.78,"sma_120":22.83},{"date":"2026-06-15","open":24.31,"high":24.43,"low":24.17,"close":24.29,"volume":3878391,"rsi_14":85.47,"sma_20":22.75,"sma_60":21.82,"sma_120":22.84},{"date":"2026-06-16","open":24.33,"high":24.7,"low":24.25,"close":24.36,"volume":3377073,"rsi_14":85.59,"sma_20":22.96,"sma_60":21.86,"sma_120":22.85},{"date":"2026-06-17","open":24.21,"high":24.47,"low":23.85,"close":24.04,"volume":2939998,"rsi_14":63.18,"sma_20":23.16,"sma_60":21.89,"sma_120":22.86},{"date":"2026-06-18","open":24.05,"high":24.16,"low":23.74,"close":23.87,"volume":6309475,"rsi_14":67.16,"sma_20":23.33,"sma_60":21.92,"sma_120":22.86},{"date":"2026-06-22","open":23.81,"high":24.18,"low":23.65,"close":23.83,"volume":4361037,"rsi_14":64.63,"sma_20":23.48,"sma_60":21.93,"sma_120":22.86},{"date":"2026-06-23","open":24.07,"high":24.51,"low":24.07,"close":24.43,"volume":3447069,"rsi_14":71.16,"sma_20":23.65,"sma_60":21.97,"sma_120":22.86},{"date":"2026-06-24","open":24.61,"high":25.37,"low":24.58,"close":25.25,"volume":6409525,"rsi_14":81.51,"sma_20":23.89,"sma_60":22.01,"sma_120":22.88},{"date":"2026-06-25","open":25.38,"high":25.89,"low":25.29,"close":25.71,"volume":4566822,"rsi_14":82.87,"sma_20":24.14,"sma_60":22.06,"sma_120":22.9},{"date":"2026-06-26","open":25.88,"high":26.29,"low":25.81,"close":26.2,"volume":7638783,"rsi_14":83.51,"sma_20":24.28,"sma_60":22.12,"sma_120":22.92},{"date":"2026-06-29","open":26.06,"high":26.27,"low":25.8,"close":26.0,"volume":4018584,"rsi_14":79.64,"sma_20":24.44,"sma_60":22.19,"sma_120":22.94},{"date":"2026-06-30","open":25.67,"high":25.77,"low":24.5,"close":24.53,"volume":4960876,"rsi_14":57.35,"sma_20":24.51,"sma_60":22.24,"sma_120":22.95},{"date":"2026-07-01","open":24.68,"high":24.99,"low":24.38,"close":24.59,"volume":4670195,"rsi_14":55.51,"sma_20":24.59,"sma_60":22.29,"sma_120":22.96},{"date":"2026-07-02","open":24.66,"high":24.85,"low":24.35,"close":24.7,"volume":4142186,"rsi_14":55.27,"sma_20":24.68,"sma_60":22.35,"sma_120":22.97},{"date":"2026-07-06","open":24.58,"high":24.63,"low":23.69,"close":23.99,"volume":5344269,"rsi_14":45.89,"sma_20":24.73,"sma_60":22.39,"sma_120":22.97},{"date":"2026-07-07","open":24.41,"high":24.79,"low":24.31,"close":24.41,"volume":3779553,"rsi_14":51.0,"sma_20":24.79,"sma_60":22.45,"sma_120":22.98},{"date":"2026-07-08","open":24.54,"high":24.54,"low":24.1,"close":24.25,"volume":3748839,"rsi_14":49.02,"sma_20":24.83,"sma_60":22.51,"sma_120":22.98},{"date":"2026-07-09","open":24.1,"high":24.15,"low":23.87,"close":24.04,"volume":4188216,"rsi_14":49.92,"sma_20":24.85,"sma_60":22.58,"sma_120":22.98},{"date":"2026-07-10","open":24.1,"high":24.62,"low":24.01,"close":24.44,"volume":2651249,"rsi_14":54.61,"sma_20":24.87,"sma_60":22.64,"sma_120":22.99},{"date":"2026-07-13","open":24.51,"high":24.75,"low":24.39,"close":24.46,"volume":3429014,"rsi_14":52.67,"sma_20":24.87,"sma_60":22.71,"sma_120":22.99},{"date":"2026-07-14","open":24.44,"high":24.84,"low":24.22,"close":24.81,"volume":4034680,"rsi_14":50.65,"sma_20":24.87,"sma_60":22.77,"sma_120":22.99},{"date":"2026-07-15","open":24.9,"high":25.55,"low":24.77,"close":25.15,"volume":4589254,"rsi_14":46.49,"sma_20":24.9,"sma_60":22.84,"sma_120":23.0},{"date":"2026-07-16","open":25.35,"high":25.87,"low":25.33,"close":25.71,"volume":3918604,"rsi_14":47.32,"sma_20":24.96,"sma_60":22.91,"sma_120":23.02},{"date":"2026-07-17","open":26.0,"high":26.21,"low":25.24,"close":25.39,"volume":3075202,"rsi_14":40.07,"sma_20":25.01,"sma_60":22.98,"sma_120":23.04},{"date":"2026-07-20","open":25.32,"high":25.39,"low":25.11,"close":25.28,"volume":3098446,"rsi_14":40.83,"sma_20":25.07,"sma_60":23.04,"sma_120":23.05},{"date":"2026-07-21","open":25.06,"high":25.25,"low":24.88,"close":25.11,"volume":2660863,"rsi_14":53.51,"sma_20":25.12,"sma_60":23.1,"sma_120":23.07},{"date":"2026-07-22","open":25.38,"high":25.43,"low":25.07,"close":25.21,"volume":2373135,"rsi_14":53.83,"sma_20":25.14,"sma_60":23.16,"sma_120":23.1},{"date":"2026-07-23","open":24.86,"high":25.07,"low":24.73,"close":25.02,"volume":2903571,"rsi_14":50.17,"sma_20":25.11,"sma_60":23.22,"sma_120":23.12},{"date":"2026-07-24","open":24.93,"high":25.44,"low":24.8,"close":25.31,"volume":2468112,"rsi_14":63.19,"sma_20":25.08,"sma_60":23.29,"sma_120":23.13},{"date":"2026-07-27","open":25.45,"high":26.14,"low":25.35,"close":26.05,"volume":3290220,"rsi_14":65.99,"sma_20":25.05,"sma_60":23.37,"sma_120":23.16},{"date":"2026-07-28","open":26.38,"high":26.43,"low":25.55,"close":25.56,"volume":5127017,"rsi_14":61.3,"sma_20":25.02,"sma_60":23.44,"sma_120":23.18},{"date":"2026-07-29","open":25.42,"high":26.17,"low":25.35,"close":25.8,"volume":4305086,"rsi_14":66.12,"sma_20":25.07,"sma_60":23.52,"sma_120":23.19},{"date":"2026-07-30","open":25.42,"high":25.48,"low":24.83,"close":25.37,"volume":4169172,"rsi_14":56.89,"sma_20":25.09,"sma_60":23.59,"sma_120":23.19},{"date":"2026-07-31","open":25.25,"high":25.27,"low":25.0,"close":25.01,"volume":5965323,"rsi_14":55.92,"sma_20":25.09,"sma_60":23.66,"sma_120":23.2},{"date":"2026-08-03","open":25.14,"high":25.43,"low":25.07,"close":25.23,"volume":3089150,"rsi_14":54.56,"sma_20":25.14,"sma_60":23.74,"sma_120":23.21},{"date":"2026-08-04","open":25.03,"high":25.4,"low":24.84,"close":25.34,"volume":2896201,"rsi_14":52.19,"sma_20":25.17,"sma_60":23.81,"sma_120":23.22},{"date":"2026-08-05","open":25.43,"high":25.46,"low":25.1,"close":25.23,"volume":2430229,"rsi_14":43.81,"sma_20":25.2,"sma_60":23.89,"sma_120":23.23},{"date":"2026-08-06","open":25.25,"high":25.32,"low":24.93,"close":25.09,"volume":3125120,"rsi_14":45.95,"sma_20":25.24,"sma_60":23.98,"sma_120":23.25},{"date":"2026-08-07","open":25.06,"high":25.39,"low":24.94,"close":25.02,"volume":2209321,"rsi_14":46.32,"sma_20":25.26,"sma_60":24.06,"sma_120":23.26},{"date":"2026-08-10","open":24.95,"high":25.08,"low":24.58,"close":24.7,"volume":2644926,"rsi_14":44.68,"sma_20":25.27,"sma_60":24.14,"sma_120":23.27},{"date":"2026-08-11","open":24.6,"high":24.63,"low":24.21,"close":24.3,"volume":2971481,"rsi_14":38.93,"sma_20":25.24,"sma_60":24.21,"sma_120":23.27},{"date":"2026-08-12","open":24.09,"high":24.46,"low":23.91,"close":24.39,"volume":3351137,"rsi_14":42.14,"sma_20":25.21,"sma_60":24.29,"sma_120":23.26},{"date":"2026-08-13","open":24.51,"high":24.74,"low":24.43,"close":24.44,"volume":3084921},{"date":"2026-08-14","open":24.42,"high":24.62,"low":24.33,"close":24.54,"volume":3322813,"rsi_14":25.88,"sma_20":25.1,"sma_60":24.42,"sma_120":23.25},{"date":"2026-08-17","open":24.31,"high":24.57,"low":23.97,"close":24.02,"volume":4807284,"rsi_14":25.67,"sma_20":25.04,"sma_60":24.48,"sma_120":23.24},{"date":"2026-08-18","open":24.47,"high":24.54,"low":24.16,"close":24.34,"volume":4136023,"rsi_14":27.47,"sma_20":25.0,"sma_60":24.53,"sma_120":23.23},{"date":"2026-08-19","open":24.6,"high":24.84,"low":24.37,"close":24.41,"volume":4315540,"rsi_14":33.33,"sma_20":24.96,"sma_60":24.58,"sma_120":23.23},{"date":"2026-08-20","open":24.25,"high":24.41,"low":23.96,"close":24.08,"volume":3444616},{"date":"2026-08-21","open":24.09,"high":24.17,"low":23.76,"close":23.88,"volume":3524387,"rsi_14":26.15,"sma_20":24.84,"sma_60":24.69,"sma_120":23.21},{"date":"2026-08-24","open":24.06,"high":24.21,"low":23.89,"close":24.09,"volume":3974139,"rsi_14":28.67,"sma_20":24.74,"sma_60":24.69,"sma_120":23.2},{"date":"2026-08-25","open":23.88,"high":24.0,"low":23.64,"close":23.78,"volume":4275090,"rsi_14":26.84,"sma_20":24.65,"sma_60":24.7,"sma_120":23.2},{"date":"2026-08-26","open":23.84,"high":24.05,"low":23.49,"close":23.71,"volume":9291834},{"date":"2026-08-27","open":23.0,"high":23.39,"low":21.27,"close":21.28,"volume":18585572,"rsi_14":15.5,"sma_20":24.34,"sma_60":24.67,"sma_120":23.17},{"date":"2026-08-28","open":21.29,"high":21.58,"low":21.14,"close":21.57,"volume":10648741,"rsi_14":20.96,"sma_20":24.17,"sma_60":24.65,"sma_120":23.15},{"date":"2026-08-31","open":21.54,"high":21.96,"low":21.51,"close":21.85,"volume":7476611,"rsi_14":26.76,"sma_20":24.0,"sma_60":24.62,"sma_120":23.14},{"date":"2026-09-01","open":21.97,"high":22.09,"low":21.81,"close":21.99,"volume":5551180,"rsi_14":27.44,"sma_20":23.84,"sma_60":24.6,"sma_120":23.13},{"date":"2026-09-02","open":22.11,"high":22.39,"low":21.93,"close":22.05,"volume":4527394,"rsi_14":27.58,"sma_20":23.68,"sma_60":24.57,"sma_120":23.12},{"date":"2026-09-03","open":21.99,"high":22.08,"low":21.65,"close":21.68,"volume":4993611},{"date":"2026-09-04","open":21.56,"high":21.86,"low":21.5,"close":21.54,"volume":3816356,"rsi_14":26.25,"sma_20":23.33,"sma_60":24.49,"sma_120":23.1},{"date":"2026-09-08","open":21.6,"high":21.62,"low":21.11,"close":21.21,"volume":4516617,"rsi_14":20.13,"sma_20":23.16,"sma_60":24.43,"sma_120":23.09},{"date":"2026-09-09","open":21.16,"high":21.29,"low":20.89,"close":20.97,"volume":4216854,"rsi_14":18.15,"sma_20":22.99,"sma_60":24.37,"sma_120":23.08},{"date":"2026-09-10","open":21.0,"high":21.04,"low":20.75,"close":20.84,"volume":4185144},{"date":"2026-09-11","open":20.95,"high":20.95,"low":20.43,"close":20.57,"volume":4561766,"rsi_14":18.6,"sma_20":22.62,"sma_60":24.24,"sma_120":23.05},{"date":"2026-09-14","open":20.84,"high":21.12,"low":20.8,"close":20.96,"volume":4308022,"rsi_14":21.28,"sma_20":22.44,"sma_60":24.18,"sma_120":23.04},{"date":"2026-09-15","open":20.92,"high":20.93,"low":20.62,"close":20.79,"volume":3798225,"rsi_14":21.85,"sma_20":22.28,"sma_60":24.13,"sma_120":23.02},{"date":"2026-09-16","open":20.8,"high":20.95,"low":20.77,"close":20.78,"volume":2844182},{"date":"2026-09-17","open":20.92,"high":20.93,"low":20.73,"close":20.76,"volume":3211818,"rsi_14":40.85,"sma_20":21.92,"sma_60":24.01,"sma_120":22.99},{"date":"2026-09-18","open":20.66,"high":21.11,"low":20.64,"close":20.83,"volume":10086920,"rsi_14":35.88,"sma_20":21.76,"sma_60":23.93,"sma_120":22.97},{"date":"2026-09-21","open":20.77,"high":20.84,"low":20.45,"close":20.46,"volume":5281297},{"date":"2026-09-22","open":20.67,"high":20.72,"low":20.3,"close":20.33,"volume":3553128,"rsi_14":19.29,"sma_20":21.4,"sma_60":23.73,"sma_120":22.93},{"date":"2026-09-23","open":20.33,"high":20.63,"low":19.84,"close":19.92,"volume":4589936,"rsi_14":15.06,"sma_20":21.2,"sma_60":23.62,"sma_120":22.91},{"date":"2026-09-24","open":20.09,"high":20.21,"low":19.69,"close":19.84,"volume":3961650,"rsi_14":16.61,"sma_20":21.01,"sma_60":23.54,"sma_120":22.89},{"date":"2026-09-25","open":19.82,"high":19.96,"low":19.42,"close":19.71,"volume":4422968,"rsi_14":16.73,"sma_20":20.93,"sma_60":23.46,"sma_120":22.87},{"date":"2026-09-28","open":19.41,"high":19.69,"low":19.27,"close":19.67,"volume":5433575,"rsi_14":26.87,"sma_20":20.85,"sma_60":23.37,"sma_120":22.86},{"date":"2026-09-29","open":19.55,"high":19.66,"low":19.28,"close":19.55,"volume":5417777,"rsi_14":28.24,"sma_20":20.75,"sma_60":23.3,"sma_120":22.85},{"date":"2026-09-30","open":19.78,"high":19.92,"low":19.46,"close":19.64,"volume":4939337,"rsi_14":32.41,"sma_20":20.65,"sma_60":23.22,"sma_120":22.84},{"date":"2026-10-01","open":19.6,"high":19.77,"low":19.41,"close":19.66,"volume":5884659},{"date":"2026-10-02","open":19.76,"high":20.04,"low":19.61,"close":19.95,"volume":6514192,"rsi_14":33.64,"sma_20":20.47,"sma_60":23.07,"sma_120":22.83},{"date":"2026-10-05","open":19.94,"high":20.07,"low":19.66,"close":19.78,"volume":6149763,"rsi_14":33.64,"sma_20":20.4,"sma_60":23.0,"sma_120":22.82},{"date":"2026-10-06","open":19.78,"high":19.8,"low":19.51,"close":19.58,"volume":6383633,"rsi_14":31.13,"sma_20":20.34,"sma_60":22.92,"sma_120":22.81},{"date":"2026-10-07","open":19.84,"high":19.84,"low":19.24,"close":19.26,"volume":6070469,"rsi_14":27.34,"sma_20":20.26,"sma_60":22.83,"sma_120":22.8},{"date":"2026-10-08","open":19.21,"high":19.34,"low":19.08,"close":19.13,"volume":10097657,"rsi_14":24.18,"sma_20":20.19,"sma_60":22.74,"sma_120":22.79},{"date":"2026-10-09","open":19.08,"high":19.12,"low":18.87,"close":18.9,"volume":6316314,"rsi_14":25.58,"sma_20":20.12,"sma_60":22.63,"sma_120":22.77},{"date":"2026-10-12","open":18.96,"high":19.01,"low":18.77,"close":19.01,"volume":6620942,"rsi_14":29.96,"sma_20":20.04,"sma_60":22.53,"sma_120":22.75},{"date":"2026-10-13","open":19.19,"high":19.32,"low":18.96,"close":19.21,"volume":4381829,"rsi_14":34.07,"sma_20":19.96,"sma_60":22.43,"sma_120":22.73},{"date":"2026-10-14","open":19.29,"high":19.85,"low":19.23,"close":19.81,"volume":5844284,"rsi_14":49.64,"sma_20":19.91,"sma_60":22.34,"sma_120":22.72},{"date":"2026-10-15","open":20.15,"high":20.62,"low":20.12,"close":20.19,"volume":6724358,"rsi_14":57.81,"sma_20":19.88,"sma_60":22.25,"sma_120":22.71},{"date":"2026-10-16","open":20.38,"high":20.64,"low":20.23,"close":20.4,"volume":5623823,"rsi_14":57.17,"sma_20":19.86,"sma_60":22.18,"sma_120":22.7},{"date":"2026-10-19","open":20.22,"high":20.44,"low":20.1,"close":20.35,"volume":5046544,"rsi_14":58.32,"sma_20":19.86,"sma_60":22.09,"sma_120":22.69},{"date":"2026-10-20","open":20.56,"high":20.62,"low":20.37,"close":20.51,"volume":3476724,"rsi_14":59.8,"sma_20":19.87,"sma_60":22.0,"sma_120":22.69},{"date":"2026-10-21","open":20.45,"high":20.48,"low":20.17,"close":20.44,"volume":3726429,"rsi_14":57.85,"sma_20":19.89,"sma_60":21.92,"sma_120":22.68},{"date":"2026-10-22","open":20.55,"high":21.38,"low":20.55,"close":21.36,"volume":5055653,"rsi_14":65.16,"sma_20":19.97,"sma_60":21.84,"sma_120":22.68},{"date":"2026-10-23","open":21.22,"high":21.35,"low":20.88,"close":21.06,"volume":3276596,"rsi_14":62.8,"sma_20":20.04,"sma_60":21.77,"sma_120":22.68}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":20.69,"pbr":2.03,"ttm_eps":null,"close":29.3726},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":19.01,"pbr":1.91,"ttm_eps":null,"close":28.2011},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":19.47,"pbr":1.89,"ttm_eps":null,"close":27.9446},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":19.52,"pbr":1.9,"ttm_eps":null,"close":28.1393},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":18.16,"pbr":1.79,"ttm_eps":null,"close":26.6976},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.16,"pbr":1.43,"ttm_eps":null,"close":20.7686},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":17.63,"pbr":1.64,"ttm_eps":null,"close":23.9767},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":15.05,"pbr":1.45,"ttm_eps":null,"close":21.2163},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":17.49,"pbr":1.73,"ttm_eps":null,"close":25.01}],"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":"Hormel Foods Corporation","phase":"above-fold","symbol_resolved":true}