{"status":"ok","report":{"price_analysis":{"current":24.72,"change_1d":-0.6,"change_7d":3.8,"change_30d":11.8,"high_30d":25.285,"low_30d":21.53,"position_in_range":85.0,"support":21.91,"resistance":24.91},"summary":"Host Hotels & Resorts Inc(HST)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 170.33억. 현재가 $24.87, 전일 대비 -0.9%, 30일 +11.8%. PER 11.2배 / ROE 7.2%. 기술적 시그널: RSI 79(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.2배입니다. ROE 7.2%입니다. 시가총액 170.33억. 매출 62.19억, 영업이익 8.98억.","grade":"C","comment":"PER 11.25배, ROE 7.22%","per":11.19,"pbr":2.47,"roe":7.22,"eps":2.21,"revenue":6219000000.0,"operating_income":898000000.0,"net_income":1104820530.0,"market_cap":16930208880,"profit_margin":17.77,"roa":3.75,"operating_margin":14.44,"gross_margin":9.12,"debt_ratio":0.8268639226600264,"total_assets":13154000000.0,"total_equity":6827000000.0,"total_debt":5082000000.0,"dividend_yield":3.95,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 78.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.59)가 시그널선(0.33)을 상회합니다(골든크로스). 현재가가 SMA20(23)과 SMA60(23) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 21~25 (현재 위치 97%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 79","rsi_14":78.51851851851856,"macd":0.5948537711294151,"macd_signal":0.33082957840312,"sma_20":23.149499999999996,"sma_60":22.90108333333333,"bb_upper":24.98936385365874,"bb_lower":21.30963614634125,"atr_14":0.561078571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 11.25x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":44,"summary":"매출 -0.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.3,"unit":"%","percentile":49,"direction":"higher_better"},{"name":"영업이익 성장률","value":-6.1,"unit":"%","percentile":38,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.2%","metrics":[{"name":"ROE","value":7.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":14.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":17.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":74,"summary":"RSI 79","metrics":[{"name":"RSI (14)","value":78.5,"unit":"","percentile":79,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":11.8,"unit":"%","percentile":73,"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 2.6x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":2.62,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.46,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":15.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.25x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -0.3%"},"profitability":{"grade":"C","reason":"ROE 7.2%"},"momentum":{"grade":"C","reason":"RSI 79"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.74,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.6,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":9.12,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":14.44,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":17.77,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 79 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 79 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.19,"current_pbr":2.47,"per_5y_high":15.8,"per_5y_low":9.71,"per_5y_avg":13.23,"per_percentile":33.3,"pbr_5y_high":1.58,"pbr_5y_low":1.14,"pbr_5y_avg":1.37,"pbr_percentile":100.0,"per_5y_median":13.59,"pbr_5y_median":1.38,"history":[{"quarter":"2024-Q2","per":14.61,"pbr":1.35},{"quarter":"2024-Q3","per":15.01,"pbr":1.36},{"quarter":"2024-Q4","per":15.8,"pbr":1.4},{"quarter":"2025-Q1","per":13.46,"pbr":1.14},{"quarter":"2025-Q2","per":15.1,"pbr":1.25},{"quarter":"2025-Q3","per":13.59,"pbr":1.4},{"quarter":"2025-Q4","per":11.04,"pbr":1.51},{"quarter":"2026-Q1","per":9.71,"pbr":1.58},{"quarter":"2026-Q2","per":10.73,"pbr":null},{"quarter":"현재","per":11.19,"pbr":2.47}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":15.7239,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":15.5632,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":15.7584,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":12.9629,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":14.1921,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":15.9011,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16.8914,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":18.4443,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":23.71,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - HOTEL & MOTEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":14.61,"eps":1.0763,"close":15.72,"source":"reported"},{"date":"2024-07","per":14.23,"eps":1.0763,"close":15.31,"source":"reported"},{"date":"2024-08","per":14.38,"eps":1.0763,"close":15.48,"source":"reported"},{"date":"2024-09","per":15.01,"eps":1.037,"close":15.56,"source":"reported"},{"date":"2024-10","per":14.7,"eps":1.037,"close":15.24,"source":"reported"},{"date":"2024-11","per":15.71,"eps":1.037,"close":16.29,"source":"reported"},{"date":"2024-12","per":15.8,"eps":0.9976,"close":15.76,"source":"reported"},{"date":"2025-01","per":15.07,"eps":0.9976,"close":15.03,"source":"reported"},{"date":"2025-02","per":14.54,"eps":0.9976,"close":14.51,"source":"reported"},{"date":"2025-03","per":13.46,"eps":0.963,"close":12.96,"source":"reported"},{"date":"2025-04","per":13.38,"eps":0.963,"close":12.88,"source":"reported"},{"date":"2025-05","per":14.67,"eps":0.963,"close":14.13,"source":"reported"},{"date":"2025-06","per":15.1,"eps":0.94,"close":14.19,"source":"reported"},{"date":"2025-07","per":15.44,"eps":0.94,"close":14.52,"source":"reported"},{"date":"2025-08","per":16.91,"eps":0.94,"close":15.89,"source":"reported"},{"date":"2025-09","per":13.59,"eps":1.17,"close":15.9,"source":"reported"},{"date":"2025-10","per":12.79,"eps":1.17,"close":14.97,"source":"reported"},{"date":"2025-11","per":14.08,"eps":1.17,"close":16.47,"source":"reported"},{"date":"2025-12","per":11.04,"eps":1.53,"close":16.89,"source":"reported"},{"date":"2026-01","per":11.54,"eps":1.53,"close":17.65,"source":"reported"},{"date":"2026-02","per":12.2,"eps":1.53,"close":18.66,"source":"reported"},{"date":"2026-03","per":9.71,"eps":1.9,"close":18.44,"source":"reported"},{"date":"2026-04","per":10.71,"eps":1.9,"close":20.34,"source":"reported"},{"date":"2026-05","per":11.64,"eps":1.9,"close":22.12,"source":"reported"},{"date":"2026-06","per":10.73,"eps":2.21,"close":23.71,"source":"reported"},{"date":"2026-07","per":11.37,"eps":2.21,"close":25.13,"source":"reported"},{"date":"2026-08","per":9.92,"eps":2.21,"close":21.93,"source":"reported"},{"date":"2026-09","per":10.13,"eps":2.21,"close":22.39,"source":"reported"},{"date":"2026-10","per":11.25,"eps":2.21,"close":24.87,"source":"reported"}],"trailing_per_history_meta":{"avg":13.23,"std":2.01,"upper_1sd":15.24,"lower_1sd":11.23,"current":11.25,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.95,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":73,"summary":"배당성향 44%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":44.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.46,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.95,"summary":"배당수익률 3.95%","metrics":[{"name":"배당수익률","value":3.95,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"11.2배"},{"label":"PBR","value":"2.5배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"7.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:56.348263+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.63,"revenue":1640000000.0,"operating_income":293000000.0,"net_income":237000000.0,"market_cap":null,"profit_margin":0.1445121951219512,"operating_margin":0.17865853658536585,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":19.01,"pbr":2.124,"roe":0.07222980518529369,"dividend_yield":3.95,"eps":0.72,"revenue":1645000000.0,"operating_income":312000000.0,"net_income":493112880.0,"market_cap":14565414000.0,"profit_margin":0.2997646686930091,"operating_margin":0.18966565349544073,"roa":0.037487675231868633,"gross_margin":0.0911854103343465,"total_equity":6827000000.0,"total_assets":13154000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02058554437328454,"dividend_yield":null,"eps":0.51,"revenue":1603000000.0,"operating_income":192000000.0,"net_income":135000000.0,"market_cap":null,"profit_margin":0.0842170929507174,"operating_margin":0.11977542108546475,"roa":0.010345620354050119,"gross_margin":0.015595757953836557,"total_equity":6558000000.0,"total_assets":13049000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03598673622579192,"dividend_yield":null,"eps":0.35,"revenue":1331000000.0,"operating_income":101000000.0,"net_income":239707649.99999997,"market_cap":null,"profit_margin":0.18009590533433506,"operating_margin":0.07588279489105935,"roa":0.01838248849693251,"gross_margin":0.5078888054094666,"total_equity":6661000000.0,"total_assets":13040000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03329316059053932,"dividend_yield":null,"eps":0.32,"revenue":1586000000.0,"operating_income":277000000.0,"net_income":221000000.0,"market_cap":null,"profit_margin":0.13934426229508196,"operating_margin":0.1746532156368222,"roa":0.01705246913580247,"gross_margin":0.5441361916771753,"total_equity":6638000000.0,"total_assets":12960000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03729323308270677,"dividend_yield":null,"eps":0.35,"revenue":1594000000.0,"operating_income":285000000.0,"net_income":248000000.0,"market_cap":null,"profit_margin":0.15558343789209536,"operating_margin":0.17879548306148055,"roa":0.01915501660616359,"gross_margin":0.5432873274780426,"total_equity":6650000000.0,"total_assets":12947000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.016341352700862462,"dividend_yield":null,"eps":0.15,"revenue":1428000000.0,"operating_income":157000000.0,"net_income":108000000.0,"market_cap":null,"profit_margin":0.07563025210084033,"operating_margin":0.10994397759103641,"roa":0.00827713059472716,"gross_margin":0.5343137254901961,"total_equity":6609000000.0,"total_assets":13048000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012216924910607866,"dividend_yield":null,"eps":0.12,"revenue":1319000000.0,"operating_income":135000000.0,"net_income":82000000.0,"market_cap":null,"profit_margin":0.0621683093252464,"operating_margin":0.1023502653525398,"roa":0.006269113149847095,"gross_margin":0.510235026535254,"total_equity":6712000000.0,"total_assets":13080000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0350748459054887,"dividend_yield":null,"eps":0.3429876060013047,"revenue":1466000000.0,"operating_income":292000000.0,"net_income":239000000.0,"market_cap":null,"profit_margin":0.16302864938608458,"operating_margin":0.19918144611186903,"roa":0.019263319094059806,"gross_margin":0.5429740791268759,"total_equity":6814000000.0,"total_assets":12407000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03978622327790974,"dividend_yield":null,"eps":0.3846053489889107,"revenue":1471000000.0,"operating_income":291000000.0,"net_income":268000000.0,"market_cap":null,"profit_margin":0.18218898708361658,"operating_margin":0.19782460910944935,"roa":0.021501925545571246,"gross_margin":0.5445275322909585,"total_equity":6736000000.0,"total_assets":12464000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01990049751243781,"dividend_yield":null,"eps":0.1894324853228963,"revenue":1323000000.0,"operating_income":173000000.0,"net_income":132000000.0,"market_cap":null,"profit_margin":0.09977324263038549,"operating_margin":0.1307634164777022,"roa":0.01078167115902965,"gross_margin":0.5291005291005291,"total_equity":6633000000.0,"total_assets":12243000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.016157205240174673,"dividend_yield":null,"eps":0.15929549902152643,"revenue":1214000000.0,"operating_income":157000000.0,"net_income":111000000.0,"market_cap":null,"profit_margin":0.0914332784184514,"operating_margin":0.12932454695222406,"roa":0.009030263586072241,"gross_margin":0.5107084019769358,"total_equity":6870000000.0,"total_assets":12292000000.0}],"current_price":24.72,"change_pct":-0.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15.54},{"date":"2016-10-25","close":15.4},{"date":"2016-10-26","close":15.01},{"date":"2016-10-27","close":14.89},{"date":"2016-10-28","close":15.0},{"date":"2016-10-31","close":15.48},{"date":"2016-11-01","close":15.26},{"date":"2016-11-02","close":15.24},{"date":"2016-11-03","close":14.83},{"date":"2016-11-04","close":15.16},{"date":"2016-11-07","close":15.71},{"date":"2016-11-08","close":15.97},{"date":"2016-11-09","close":16.11},{"date":"2016-11-10","close":16.07},{"date":"2016-11-11","close":16.48},{"date":"2016-11-14","close":17.38},{"date":"2016-11-15","close":17.12},{"date":"2016-11-16","close":16.98},{"date":"2016-11-17","close":16.69},{"date":"2016-11-18","close":16.41},{"date":"2016-11-21","close":16.68},{"date":"2016-11-22","close":16.93},{"date":"2016-11-23","close":16.89},{"date":"2016-11-25","close":16.94},{"date":"2016-11-28","close":16.97},{"date":"2016-11-29","close":17.3},{"date":"2016-11-30","close":17.84},{"date":"2016-12-01","close":18.14},{"date":"2016-12-02","close":17.74},{"date":"2016-12-05","close":18.27},{"date":"2016-12-06","close":18.48},{"date":"2016-12-07","close":18.92},{"date":"2016-12-08","close":19.01},{"date":"2016-12-09","close":19.18},{"date":"2016-12-12","close":18.99},{"date":"2016-12-13","close":19.05},{"date":"2016-12-14","close":18.87},{"date":"2016-12-15","close":18.92},{"date":"2016-12-16","close":19.01},{"date":"2016-12-19","close":19.18},{"date":"2016-12-20","close":19.12},{"date":"2016-12-21","close":19.17},{"date":"2016-12-22","close":18.8},{"date":"2016-12-23","close":18.93},{"date":"2016-12-27","close":18.96},{"date":"2016-12-28","close":18.57},{"date":"2016-12-29","close":18.75},{"date":"2016-12-30","close":18.84},{"date":"2017-01-03","close":19.13},{"date":"2017-01-04","close":19.34},{"date":"2017-01-05","close":18.5},{"date":"2017-01-06","close":18.25},{"date":"2017-01-09","close":18.2},{"date":"2017-01-10","close":18.03},{"date":"2017-01-11","close":18.18},{"date":"2017-01-12","close":18.02},{"date":"2017-01-13","close":18.26},{"date":"2017-01-17","close":18.15},{"date":"2017-01-18","close":18.31},{"date":"2017-01-19","close":18.22},{"date":"2017-01-20","close":18.33},{"date":"2017-01-23","close":18.24},{"date":"2017-01-24","close":18.27},{"date":"2017-01-25","close":18.48},{"date":"2017-01-26","close":18.61},{"date":"2017-01-27","close":18.59},{"date":"2017-01-30","close":17.94},{"date":"2017-01-31","close":18.07},{"date":"2017-02-01","close":17.87},{"date":"2017-02-02","close":17.91},{"date":"2017-02-03","close":18.09},{"date":"2017-02-06","close":17.88},{"date":"2017-02-07","close":18.01},{"date":"2017-02-08","close":18.33},{"date":"2017-02-09","close":18.35},{"date":"2017-02-10","close":18.36},{"date":"2017-02-13","close":18.56},{"date":"2017-02-14","close":18.75},{"date":"2017-02-15","close":18.62},{"date":"2017-02-16","close":18.58},{"date":"2017-02-17","close":18.39},{"date":"2017-02-21","close":18.69},{"date":"2017-02-22","close":18.35},{"date":"2017-02-23","close":18.03},{"date":"2017-02-24","close":18.01},{"date":"2017-02-27","close":18.21},{"date":"2017-02-28","close":17.99},{"date":"2017-03-01","close":18.39},{"date":"2017-03-02","close":18.61},{"date":"2017-03-03","close":18.38},{"date":"2017-03-06","close":18.5},{"date":"2017-03-07","close":18.18},{"date":"2017-03-08","close":18.13},{"date":"2017-03-09","close":17.84},{"date":"2017-03-10","close":17.91},{"date":"2017-03-13","close":17.87},{"date":"2017-03-14","close":17.75},{"date":"2017-03-15","close":18.34},{"date":"2017-03-16","close":18.24},{"date":"2017-03-17","close":18.44},{"date":"2017-03-20","close":18.38},{"date":"2017-03-21","close":17.97},{"date":"2017-03-22","close":18.09},{"date":"2017-03-23","close":18.02},{"date":"2017-03-24","close":18.05},{"date":"2017-03-27","close":18.02},{"date":"2017-03-28","close":18.17},{"date":"2017-03-29","close":18.24},{"date":"2017-03-30","close":18.54},{"date":"2017-03-31","close":18.66},{"date":"2017-04-03","close":18.37},{"date":"2017-04-04","close":18.3},{"date":"2017-04-05","close":18.26},{"date":"2017-04-06","close":18.52},{"date":"2017-04-07","close":18.3},{"date":"2017-04-10","close":18.43},{"date":"2017-04-11","close":18.57},{"date":"2017-04-12","close":18.38},{"date":"2017-04-13","close":18.45},{"date":"2017-04-17","close":18.47},{"date":"2017-04-18","close":18.61},{"date":"2017-04-19","close":19.0},{"date":"2017-04-20","close":19.05},{"date":"2017-04-21","close":18.82},{"date":"2017-04-24","close":19.0},{"date":"2017-04-25","close":19.05},{"date":"2017-04-26","close":19.27},{"date":"2017-04-27","close":19.24},{"date":"2017-04-28","close":17.95},{"date":"2017-05-01","close":18.05},{"date":"2017-05-02","close":18.44},{"date":"2017-05-03","close":18.2},{"date":"2017-05-04","close":18.0},{"date":"2017-05-05","close":18.13},{"date":"2017-05-08","close":17.8},{"date":"2017-05-09","close":17.83},{"date":"2017-05-10","close":18.01},{"date":"2017-05-11","close":17.68},{"date":"2017-05-12","close":17.48},{"date":"2017-05-15","close":17.75},{"date":"2017-05-16","close":17.68},{"date":"2017-05-17","close":17.64},{"date":"2017-05-18","close":18.03},{"date":"2017-05-19","close":18.09},{"date":"2017-05-22","close":18.11},{"date":"2017-05-23","close":18.16},{"date":"2017-05-24","close":18.21},{"date":"2017-05-25","close":18.09},{"date":"2017-05-26","close":18.07},{"date":"2017-05-30","close":17.85},{"date":"2017-05-31","close":17.99},{"date":"2017-06-01","close":17.88},{"date":"2017-06-02","close":18.17},{"date":"2017-06-05","close":17.87},{"date":"2017-06-06","close":17.85},{"date":"2017-06-07","close":17.98},{"date":"2017-06-08","close":18.14},{"date":"2017-06-09","close":18.38},{"date":"2017-06-12","close":18.63},{"date":"2017-06-13","close":18.7},{"date":"2017-06-14","close":18.57},{"date":"2017-06-15","close":18.59},{"date":"2017-06-16","close":18.74},{"date":"2017-06-19","close":19.1},{"date":"2017-06-20","close":18.92},{"date":"2017-06-21","close":18.6},{"date":"2017-06-22","close":18.67},{"date":"2017-06-23","close":18.72},{"date":"2017-06-26","close":18.95},{"date":"2017-06-27","close":18.81},{"date":"2017-06-28","close":18.6},{"date":"2017-06-29","close":18.48},{"date":"2017-06-30","close":18.27},{"date":"2017-07-03","close":18.81},{"date":"2017-07-05","close":18.71},{"date":"2017-07-06","close":18.3},{"date":"2017-07-07","close":18.26},{"date":"2017-07-10","close":17.92},{"date":"2017-07-11","close":18.02},{"date":"2017-07-12","close":18.05},{"date":"2017-07-13","close":18.11},{"date":"2017-07-14","close":18.15},{"date":"2017-07-17","close":18.48},{"date":"2017-07-18","close":18.62},{"date":"2017-07-19","close":18.61},{"date":"2017-07-20","close":18.05},{"date":"2017-07-21","close":17.96},{"date":"2017-07-24","close":17.97},{"date":"2017-07-25","close":18.44},{"date":"2017-07-26","close":18.02},{"date":"2017-07-27","close":18.68},{"date":"2017-07-28","close":18.71},{"date":"2017-07-31","close":18.66},{"date":"2017-08-01","close":18.91},{"date":"2017-08-02","close":18.64},{"date":"2017-08-03","close":18.39},{"date":"2017-08-04","close":18.65},{"date":"2017-08-07","close":18.74},{"date":"2017-08-08","close":18.21},{"date":"2017-08-09","close":17.97},{"date":"2017-08-10","close":17.83},{"date":"2017-08-11","close":17.85},{"date":"2017-08-14","close":18.0},{"date":"2017-08-15","close":17.95},{"date":"2017-08-16","close":18.23},{"date":"2017-08-17","close":17.92},{"date":"2017-08-18","close":17.43},{"date":"2017-08-21","close":17.38},{"date":"2017-08-22","close":17.65},{"date":"2017-08-23","close":17.57},{"date":"2017-08-24","close":17.6},{"date":"2017-08-25","close":17.7},{"date":"2017-08-28","close":17.53},{"date":"2017-08-29","close":17.68},{"date":"2017-08-30","close":18.02},{"date":"2017-08-31","close":18.12},{"date":"2017-09-01","close":18.14},{"date":"2017-09-05","close":17.62},{"date":"2017-09-06","close":17.98},{"date":"2017-09-07","close":17.94},{"date":"2017-09-08","close":18.15},{"date":"2017-09-11","close":18.21},{"date":"2017-09-12","close":18.38},{"date":"2017-09-13","close":18.44},{"date":"2017-09-14","close":18.27},{"date":"2017-09-15","close":18.25},{"date":"2017-09-18","close":18.31},{"date":"2017-09-19","close":18.34},{"date":"2017-09-20","close":18.46},{"date":"2017-09-21","close":18.29},{"date":"2017-09-22","close":18.33},{"date":"2017-09-25","close":18.36},{"date":"2017-09-26","close":18.5},{"date":"2017-09-27","close":18.54},{"date":"2017-09-28","close":18.49},{"date":"2017-09-29","close":18.49},{"date":"2017-10-02","close":18.43},{"date":"2017-10-03","close":18.24},{"date":"2017-10-04","close":18.2},{"date":"2017-10-05","close":18.32},{"date":"2017-10-06","close":18.34},{"date":"2017-10-09","close":18.39},{"date":"2017-10-10","close":18.55},{"date":"2017-10-11","close":18.67},{"date":"2017-10-12","close":19.4},{"date":"2017-10-13","close":19.51},{"date":"2017-10-16","close":19.4},{"date":"2017-10-17","close":19.34},{"date":"2017-10-18","close":19.85},{"date":"2017-10-19","close":19.83},{"date":"2017-10-20","close":19.46},{"date":"2017-10-23","close":19.33},{"date":"2017-10-24","close":19.66},{"date":"2017-10-25","close":19.345},{"date":"2017-10-26","close":19.4},{"date":"2017-10-27","close":19.44},{"date":"2017-10-30","close":19.3},{"date":"2017-10-31","close":19.56},{"date":"2017-11-01","close":19.73},{"date":"2017-11-02","close":19.46},{"date":"2017-11-03","close":19.63},{"date":"2017-11-06","close":19.79},{"date":"2017-11-07","close":19.79},{"date":"2017-11-08","close":20.19},{"date":"2017-11-09","close":20.0},{"date":"2017-11-10","close":19.99},{"date":"2017-11-13","close":20.03},{"date":"2017-11-14","close":19.97},{"date":"2017-11-15","close":19.76},{"date":"2017-11-16","close":19.97},{"date":"2017-11-17","close":19.89},{"date":"2017-11-20","close":19.7},{"date":"2017-11-21","close":19.79},{"date":"2017-11-22","close":19.78},{"date":"2017-11-24","close":19.8},{"date":"2017-11-27","close":19.6},{"date":"2017-11-28","close":19.46},{"date":"2017-11-29","close":19.67},{"date":"2017-11-30","close":19.79},{"date":"2017-12-01","close":19.51},{"date":"2017-12-04","close":19.86},{"date":"2017-12-05","close":19.73},{"date":"2017-12-06","close":19.61},{"date":"2017-12-07","close":19.65},{"date":"2017-12-08","close":19.84},{"date":"2017-12-11","close":19.83},{"date":"2017-12-12","close":19.85},{"date":"2017-12-13","close":19.85},{"date":"2017-12-14","close":19.78},{"date":"2017-12-15","close":20.14},{"date":"2017-12-18","close":20.58},{"date":"2017-12-19","close":20.28},{"date":"2017-12-20","close":20.05},{"date":"2017-12-21","close":20.05},{"date":"2017-12-22","close":20.14},{"date":"2017-12-26","close":20.18},{"date":"2017-12-27","close":20.15},{"date":"2017-12-28","close":20.12},{"date":"2017-12-29","close":19.85},{"date":"2018-01-02","close":14.0693},{"date":"2018-01-03","close":14.0199},{"date":"2018-01-04","close":13.9846},{"date":"2018-01-05","close":14.0128},{"date":"2018-01-08","close":14.3868},{"date":"2018-01-09","close":14.4221},{"date":"2018-01-10","close":14.5702},{"date":"2018-01-11","close":14.5138},{"date":"2018-01-12","close":14.3656},{"date":"2018-01-16","close":14.3374},{"date":"2018-01-17","close":14.7678},{"date":"2018-01-18","close":14.4644},{"date":"2018-01-19","close":14.6196},{"date":"2018-01-22","close":14.6831},{"date":"2018-01-23","close":15.0289},{"date":"2018-01-24","close":15.0218},{"date":"2018-01-25","close":14.9371},{"date":"2018-01-26","close":14.9865},{"date":"2018-01-29","close":14.7819},{"date":"2018-01-30","close":14.6973},{"date":"2018-01-31","close":14.6479},{"date":"2018-02-01","close":14.5138},{"date":"2018-02-02","close":14.1892},{"date":"2018-02-05","close":13.653},{"date":"2018-02-06","close":13.7024},{"date":"2018-02-07","close":13.7236},{"date":"2018-02-08","close":13.2296},{"date":"2018-02-09","close":13.7729},{"date":"2018-02-12","close":13.7024},{"date":"2018-02-13","close":13.7729},{"date":"2018-02-14","close":13.8576},{"date":"2018-02-15","close":13.8012},{"date":"2018-02-16","close":14.027},{"date":"2018-02-20","close":13.7659},{"date":"2018-02-21","close":13.5613},{"date":"2018-02-22","close":13.4837},{"date":"2018-02-23","close":13.5542},{"date":"2018-02-26","close":13.406},{"date":"2018-02-27","close":13.0462},{"date":"2018-02-28","close":13.0956},{"date":"2018-03-01","close":12.9897},{"date":"2018-03-02","close":13.0109},{"date":"2018-03-05","close":12.7851},{"date":"2018-03-06","close":12.8416},{"date":"2018-03-07","close":13.0815},{"date":"2018-03-08","close":13.1309},{"date":"2018-03-09","close":13.3425},{"date":"2018-03-12","close":13.2155},{"date":"2018-03-13","close":13.1944},{"date":"2018-03-14","close":13.3496},{"date":"2018-03-15","close":13.4413},{"date":"2018-03-16","close":13.533},{"date":"2018-03-19","close":13.3637},{"date":"2018-03-20","close":13.3496},{"date":"2018-03-21","close":13.2296},{"date":"2018-03-22","close":12.9827},{"date":"2018-03-23","close":12.6863},{"date":"2018-03-26","close":12.9756},{"date":"2018-03-27","close":12.9333},{"date":"2018-03-28","close":13.2472},{"date":"2018-03-29","close":13.2971},{"date":"2018-04-02","close":13.0474},{"date":"2018-04-03","close":13.3042},{"date":"2018-04-04","close":13.4184},{"date":"2018-04-05","close":13.2971},{"date":"2018-04-06","close":13.1616},{"date":"2018-04-09","close":13.0118},{"date":"2018-04-10","close":13.0189},{"date":"2018-04-11","close":13.183},{"date":"2018-04-12","close":13.718},{"date":"2018-04-13","close":13.6538},{"date":"2018-04-16","close":13.8749},{"date":"2018-04-17","close":14.0319},{"date":"2018-04-18","close":14.1104},{"date":"2018-04-19","close":13.8821},{"date":"2018-04-20","close":13.8535},{"date":"2018-04-23","close":13.8821},{"date":"2018-04-24","close":13.7679},{"date":"2018-04-25","close":13.9962},{"date":"2018-04-26","close":13.9819},{"date":"2018-04-27","close":14.089},{"date":"2018-04-30","close":13.9534},{"date":"2018-05-01","close":13.932},{"date":"2018-05-02","close":13.8607},{"date":"2018-05-03","close":13.8607},{"date":"2018-05-04","close":14.1532},{"date":"2018-05-07","close":14.3529},{"date":"2018-05-08","close":14.2887},{"date":"2018-05-09","close":14.7024},{"date":"2018-05-10","close":14.9236},{"date":"2018-05-11","close":14.788},{"date":"2018-05-14","close":14.8951},{"date":"2018-05-15","close":14.5098},{"date":"2018-05-16","close":14.4171},{"date":"2018-05-17","close":14.4884},{"date":"2018-05-18","close":14.624},{"date":"2018-05-21","close":15.0591},{"date":"2018-05-22","close":15.1376},{"date":"2018-05-23","close":15.2731},{"date":"2018-05-24","close":15.4515},{"date":"2018-05-25","close":15.3801},{"date":"2018-05-29","close":15.3516},{"date":"2018-05-30","close":15.5656},{"date":"2018-05-31","close":15.4301},{"date":"2018-06-01","close":15.6298},{"date":"2018-06-04","close":15.801},{"date":"2018-06-05","close":15.6512},{"date":"2018-06-06","close":15.8724},{"date":"2018-06-07","close":15.7582},{"date":"2018-06-08","close":15.7582},{"date":"2018-06-11","close":15.3873},{"date":"2018-06-12","close":15.3088},{"date":"2018-06-13","close":15.0377},{"date":"2018-06-14","close":15.2161},{"date":"2018-06-15","close":15.1875},{"date":"2018-06-18","close":15.1091},{"date":"2018-06-19","close":15.0591},{"date":"2018-06-20","close":15.3302},{"date":"2018-06-21","close":15.4301},{"date":"2018-06-22","close":15.2803},{"date":"2018-06-25","close":15.0092},{"date":"2018-06-26","close":14.945},{"date":"2018-06-27","close":15.0163},{"date":"2018-06-28","close":15.0235},{"date":"2018-06-29","close":15.1748},{"date":"2018-07-02","close":15.0091},{"date":"2018-07-03","close":15.1388},{"date":"2018-07-05","close":15.2036},{"date":"2018-07-06","close":15.3548},{"date":"2018-07-09","close":15.3692},{"date":"2018-07-10","close":15.3908},{"date":"2018-07-11","close":15.218},{"date":"2018-07-12","close":15.2468},{"date":"2018-07-13","close":15.254},{"date":"2018-07-16","close":15.1388},{"date":"2018-07-17","close":15.146},{"date":"2018-07-18","close":15.2036},{"date":"2018-07-19","close":15.4628},{"date":"2018-07-20","close":15.326},{"date":"2018-07-23","close":15.5421},{"date":"2018-07-24","close":15.218},{"date":"2018-07-25","close":15.1604},{"date":"2018-07-26","close":15.1748},{"date":"2018-07-27","close":14.9875},{"date":"2018-07-30","close":14.9011},{"date":"2018-07-31","close":15.0811},{"date":"2018-08-01","close":15.4917},{"date":"2018-08-02","close":15.8014},{"date":"2018-08-03","close":15.5781},{"date":"2018-08-06","close":15.5853},{"date":"2018-08-07","close":15.398},{"date":"2018-08-08","close":14.8003},{"date":"2018-08-09","close":14.757},{"date":"2018-08-10","close":14.5986},{"date":"2018-08-13","close":14.4762},{"date":"2018-08-14","close":14.613},{"date":"2018-08-15","close":14.9731},{"date":"2018-08-16","close":15.0523},{"date":"2018-08-17","close":15.0739},{"date":"2018-08-20","close":15.0523},{"date":"2018-08-21","close":15.1676},{"date":"2018-08-22","close":15.3404},{"date":"2018-08-23","close":15.0379},{"date":"2018-08-24","close":15.0955},{"date":"2018-08-27","close":15.0739},{"date":"2018-08-28","close":15.4124},{"date":"2018-08-29","close":15.5925},{"date":"2018-08-30","close":15.6645},{"date":"2018-08-31","close":15.5061},{"date":"2018-09-04","close":15.2828},{"date":"2018-09-05","close":15.2972},{"date":"2018-09-06","close":15.3188},{"date":"2018-09-07","close":15.4196},{"date":"2018-09-10","close":15.326},{"date":"2018-09-11","close":15.3332},{"date":"2018-09-12","close":15.3692},{"date":"2018-09-13","close":15.4628},{"date":"2018-09-14","close":15.5349},{"date":"2018-09-17","close":15.4124},{"date":"2018-09-18","close":15.4773},{"date":"2018-09-19","close":15.2252},{"date":"2018-09-20","close":15.2828},{"date":"2018-09-21","close":15.2108},{"date":"2018-09-24","close":15.0451},{"date":"2018-09-25","close":15.2468},{"date":"2018-09-26","close":15.1388},{"date":"2018-09-27","close":15.4005},{"date":"2018-09-28","close":15.3424},{"date":"2018-10-01","close":15.2478},{"date":"2018-10-02","close":15.0588},{"date":"2018-10-03","close":15.1169},{"date":"2018-10-04","close":14.7316},{"date":"2018-10-05","close":14.6152},{"date":"2018-10-08","close":14.8697},{"date":"2018-10-09","close":14.6516},{"date":"2018-10-10","close":14.3898},{"date":"2018-10-11","close":13.9899},{"date":"2018-10-12","close":13.9463},{"date":"2018-10-15","close":13.9463},{"date":"2018-10-16","close":14.1281},{"date":"2018-10-17","close":14.0553},{"date":"2018-10-18","close":13.8663},{"date":"2018-10-19","close":13.8881},{"date":"2018-10-22","close":13.7209},{"date":"2018-10-23","close":13.6045},{"date":"2018-10-24","close":13.3428},{"date":"2018-10-25","close":13.6045},{"date":"2018-10-26","close":13.4009},{"date":"2018-10-29","close":13.5827},{"date":"2018-10-30","close":13.7936},{"date":"2018-10-31","close":13.8954},{"date":"2018-11-01","close":14.0553},{"date":"2018-11-02","close":13.5827},{"date":"2018-11-05","close":13.9972},{"date":"2018-11-06","close":13.4518},{"date":"2018-11-07","close":13.8081},{"date":"2018-11-08","close":13.8299},{"date":"2018-11-09","close":13.7427},{"date":"2018-11-12","close":13.67},{"date":"2018-11-13","close":13.699},{"date":"2018-11-14","close":13.6918},{"date":"2018-11-15","close":13.8517},{"date":"2018-11-16","close":14.0044},{"date":"2018-11-19","close":13.9245},{"date":"2018-11-20","close":13.9463},{"date":"2018-11-21","close":13.8445},{"date":"2018-11-23","close":13.7645},{"date":"2018-11-26","close":13.939},{"date":"2018-11-27","close":13.9245},{"date":"2018-11-28","close":13.9681},{"date":"2018-11-29","close":14.0335},{"date":"2018-11-30","close":13.8154},{"date":"2018-12-03","close":14.0699},{"date":"2018-12-04","close":13.6118},{"date":"2018-12-06","close":13.7063},{"date":"2018-12-07","close":13.3718},{"date":"2018-12-10","close":13.1682},{"date":"2018-12-11","close":13.0664},{"date":"2018-12-12","close":12.9792},{"date":"2018-12-13","close":12.9283},{"date":"2018-12-14","close":12.9283},{"date":"2018-12-17","close":12.5938},{"date":"2018-12-18","close":12.7901},{"date":"2018-12-19","close":12.5211},{"date":"2018-12-20","close":12.0121},{"date":"2018-12-21","close":12.0267},{"date":"2018-12-24","close":11.5904},{"date":"2018-12-26","close":12.2448},{"date":"2018-12-27","close":12.2448},{"date":"2018-12-28","close":12.3112},{"date":"2018-12-31","close":12.3038},{"date":"2019-01-02","close":12.0972},{"date":"2019-01-03","close":12.0677},{"date":"2019-01-04","close":12.4515},{"date":"2019-01-07","close":12.5327},{"date":"2019-01-08","close":12.8426},{"date":"2019-01-09","close":12.8869},{"date":"2019-01-10","close":13.0493},{"date":"2019-01-11","close":13.0936},{"date":"2019-01-14","close":12.9165},{"date":"2019-01-15","close":12.8869},{"date":"2019-01-16","close":12.8943},{"date":"2019-01-17","close":12.9386},{"date":"2019-01-18","close":12.9312},{"date":"2019-01-22","close":12.7393},{"date":"2019-01-23","close":12.5843},{"date":"2019-01-24","close":12.6876},{"date":"2019-01-25","close":12.9091},{"date":"2019-01-28","close":13.0493},{"date":"2019-01-29","close":13.2043},{"date":"2019-01-30","close":13.4036},{"date":"2019-01-31","close":13.3298},{"date":"2019-02-01","close":13.315},{"date":"2019-02-04","close":13.4479},{"date":"2019-02-05","close":13.5217},{"date":"2019-02-06","close":13.4405},{"date":"2019-02-07","close":13.4257},{"date":"2019-02-08","close":13.2634},{"date":"2019-02-11","close":13.2117},{"date":"2019-02-12","close":13.2707},{"date":"2019-02-13","close":13.5512},{"date":"2019-02-14","close":13.5364},{"date":"2019-02-15","close":13.7579},{"date":"2019-02-19","close":13.6693},{"date":"2019-02-20","close":14.5255},{"date":"2019-02-21","close":14.6067},{"date":"2019-02-22","close":14.865},{"date":"2019-02-25","close":14.614},{"date":"2019-02-26","close":14.5402},{"date":"2019-02-27","close":14.3926},{"date":"2019-02-28","close":14.4738},{"date":"2019-03-01","close":14.4295},{"date":"2019-03-04","close":14.614},{"date":"2019-03-05","close":14.6436},{"date":"2019-03-06","close":14.5624},{"date":"2019-03-07","close":14.304},{"date":"2019-03-08","close":14.2376},{"date":"2019-03-11","close":14.3483},{"date":"2019-03-12","close":14.1417},{"date":"2019-03-13","close":14.1491},{"date":"2019-03-14","close":14.186},{"date":"2019-03-15","close":14.1417},{"date":"2019-03-18","close":14.1712},{"date":"2019-03-19","close":14.09},{"date":"2019-03-20","close":14.1122},{"date":"2019-03-21","close":14.1343},{"date":"2019-03-22","close":13.876},{"date":"2019-03-25","close":13.8022},{"date":"2019-03-26","close":14.09},{"date":"2019-03-27","close":14.0236},{"date":"2019-03-28","close":14.1504},{"date":"2019-03-29","close":14.0982},{"date":"2019-04-01","close":14.3816},{"date":"2019-04-02","close":14.501},{"date":"2019-04-03","close":14.3965},{"date":"2019-04-04","close":14.3593},{"date":"2019-04-05","close":14.4189},{"date":"2019-04-08","close":14.4637},{"date":"2019-04-09","close":14.1355},{"date":"2019-04-10","close":14.2921},{"date":"2019-04-11","close":14.225},{"date":"2019-04-12","close":14.3369},{"date":"2019-04-15","close":14.1877},{"date":"2019-04-16","close":14.1728},{"date":"2019-04-17","close":14.031},{"date":"2019-04-18","close":14.0982},{"date":"2019-04-22","close":13.9415},{"date":"2019-04-23","close":14.1131},{"date":"2019-04-24","close":14.1355},{"date":"2019-04-25","close":14.0982},{"date":"2019-04-26","close":14.307},{"date":"2019-04-29","close":14.3443},{"date":"2019-04-30","close":14.3518},{"date":"2019-05-01","close":14.5308},{"date":"2019-05-02","close":14.6203},{"date":"2019-05-03","close":14.8292},{"date":"2019-05-06","close":14.8292},{"date":"2019-05-07","close":14.4413},{"date":"2019-05-08","close":14.225},{"date":"2019-05-09","close":14.1802},{"date":"2019-05-10","close":14.3294},{"date":"2019-05-13","close":14.046},{"date":"2019-05-14","close":14.1653},{"date":"2019-05-15","close":14.3816},{"date":"2019-05-16","close":14.4264},{"date":"2019-05-17","close":14.307},{"date":"2019-05-20","close":14.1504},{"date":"2019-05-21","close":14.307},{"date":"2019-05-22","close":14.2623},{"date":"2019-05-23","close":14.2772},{"date":"2019-05-24","close":14.3667},{"date":"2019-05-28","close":14.0833},{"date":"2019-05-29","close":13.8595},{"date":"2019-05-30","close":13.7252},{"date":"2019-05-31","close":13.5089},{"date":"2019-06-03","close":13.4641},{"date":"2019-06-04","close":13.5014},{"date":"2019-06-05","close":13.5835},{"date":"2019-06-06","close":13.5238},{"date":"2019-06-07","close":13.6804},{"date":"2019-06-10","close":13.7849},{"date":"2019-06-11","close":13.8595},{"date":"2019-06-12","close":13.7476},{"date":"2019-06-13","close":13.8296},{"date":"2019-06-14","close":13.6581},{"date":"2019-06-17","close":13.8296},{"date":"2019-06-18","close":13.9117},{"date":"2019-06-19","close":13.7774},{"date":"2019-06-20","close":13.9117},{"date":"2019-06-21","close":13.5536},{"date":"2019-06-24","close":13.3299},{"date":"2019-06-25","close":13.2776},{"date":"2019-06-26","close":13.2926},{"date":"2019-06-27","close":13.5868},{"date":"2019-06-28","close":13.7452},{"date":"2019-07-01","close":13.7075},{"date":"2019-07-02","close":13.7603},{"date":"2019-07-03","close":13.9263},{"date":"2019-07-05","close":13.8885},{"date":"2019-07-08","close":13.8357},{"date":"2019-07-09","close":13.6396},{"date":"2019-07-10","close":13.8357},{"date":"2019-07-11","close":13.6999},{"date":"2019-07-12","close":13.7301},{"date":"2019-07-15","close":13.6773},{"date":"2019-07-16","close":13.8056},{"date":"2019-07-17","close":13.5038},{"date":"2019-07-18","close":13.4284},{"date":"2019-07-19","close":13.3303},{"date":"2019-07-22","close":13.1794},{"date":"2019-07-23","close":13.4661},{"date":"2019-07-24","close":13.4661},{"date":"2019-07-25","close":13.368},{"date":"2019-07-26","close":13.285},{"date":"2019-07-29","close":13.202},{"date":"2019-07-30","close":13.3378},{"date":"2019-07-31","close":13.119},{"date":"2019-08-01","close":12.8701},{"date":"2019-08-02","close":12.8776},{"date":"2019-08-05","close":12.5231},{"date":"2019-08-06","close":12.6438},{"date":"2019-08-07","close":12.5382},{"date":"2019-08-08","close":12.674},{"date":"2019-08-09","close":12.5532},{"date":"2019-08-12","close":12.3118},{"date":"2019-08-13","close":12.4476},{"date":"2019-08-14","close":11.9346},{"date":"2019-08-15","close":11.7687},{"date":"2019-08-16","close":11.9573},{"date":"2019-08-19","close":12.0629},{"date":"2019-08-20","close":12.0327},{"date":"2019-08-21","close":12.0252},{"date":"2019-08-22","close":12.1383},{"date":"2019-08-23","close":11.8366},{"date":"2019-08-26","close":11.8969},{"date":"2019-08-27","close":11.8743},{"date":"2019-08-28","close":11.9045},{"date":"2019-08-29","close":12.0553},{"date":"2019-08-30","close":12.1006},{"date":"2019-09-03","close":12.0931},{"date":"2019-09-04","close":12.3269},{"date":"2019-09-05","close":12.6136},{"date":"2019-09-06","close":12.5683},{"date":"2019-09-09","close":12.9304},{"date":"2019-09-10","close":13.1492},{"date":"2019-09-11","close":13.1417},{"date":"2019-09-12","close":12.8852},{"date":"2019-09-13","close":13.0662},{"date":"2019-09-16","close":13.1341},{"date":"2019-09-17","close":13.0134},{"date":"2019-09-18","close":13.0512},{"date":"2019-09-19","close":13.0285},{"date":"2019-09-20","close":13.0059},{"date":"2019-09-23","close":12.9908},{"date":"2019-09-24","close":12.9003},{"date":"2019-09-25","close":12.8701},{"date":"2019-09-26","close":12.7494},{"date":"2019-09-27","close":13.0624},{"date":"2019-09-30","close":13.1998},{"date":"2019-10-01","close":12.9632},{"date":"2019-10-02","close":12.6654},{"date":"2019-10-03","close":12.7112},{"date":"2019-10-04","close":12.6883},{"date":"2019-10-07","close":12.8257},{"date":"2019-10-08","close":12.5585},{"date":"2019-10-09","close":12.5433},{"date":"2019-10-10","close":12.6043},{"date":"2019-10-11","close":12.7189},{"date":"2019-10-14","close":12.4517},{"date":"2019-10-15","close":12.528},{"date":"2019-10-16","close":12.4822},{"date":"2019-10-17","close":12.5356},{"date":"2019-10-18","close":12.5509},{"date":"2019-10-21","close":12.8257},{"date":"2019-10-22","close":12.8105},{"date":"2019-10-23","close":12.8639},{"date":"2019-10-24","close":12.8181},{"date":"2019-10-25","close":12.7341},{"date":"2019-10-28","close":12.7494},{"date":"2019-10-29","close":12.6807},{"date":"2019-10-30","close":12.7189},{"date":"2019-10-31","close":12.5127},{"date":"2019-11-01","close":12.7952},{"date":"2019-11-04","close":13.0777},{"date":"2019-11-05","close":13.2914},{"date":"2019-11-06","close":13.3067},{"date":"2019-11-07","close":12.9403},{"date":"2019-11-08","close":13.1082},{"date":"2019-11-11","close":13.009},{"date":"2019-11-12","close":12.8181},{"date":"2019-11-13","close":12.8639},{"date":"2019-11-14","close":13.0242},{"date":"2019-11-15","close":13.0853},{"date":"2019-11-18","close":13.1464},{"date":"2019-11-19","close":13.1235},{"date":"2019-11-20","close":12.8639},{"date":"2019-11-21","close":12.7952},{"date":"2019-11-22","close":12.9097},{"date":"2019-11-25","close":13.0853},{"date":"2019-11-26","close":13.3449},{"date":"2019-11-27","close":13.551},{"date":"2019-11-29","close":13.3525},{"date":"2019-12-02","close":13.3601},{"date":"2019-12-03","close":13.3907},{"date":"2019-12-04","close":13.3983},{"date":"2019-12-05","close":13.5281},{"date":"2019-12-06","close":13.6579},{"date":"2019-12-09","close":13.7037},{"date":"2019-12-10","close":13.6655},{"date":"2019-12-11","close":13.6732},{"date":"2019-12-12","close":13.635},{"date":"2019-12-13","close":13.7037},{"date":"2019-12-16","close":13.948},{"date":"2019-12-17","close":14.0014},{"date":"2019-12-18","close":14.1312},{"date":"2019-12-19","close":14.2305},{"date":"2019-12-20","close":14.2839},{"date":"2019-12-23","close":14.2763},{"date":"2019-12-24","close":14.2915},{"date":"2019-12-26","close":14.3679},{"date":"2019-12-27","close":14.3984},{"date":"2019-12-30","close":14.4139},{"date":"2019-12-31","close":14.352},{"date":"2020-01-02","close":14.1044},{"date":"2020-01-03","close":13.9574},{"date":"2020-01-06","close":13.5938},{"date":"2020-01-07","close":13.5551},{"date":"2020-01-08","close":13.6479},{"date":"2020-01-09","close":13.4855},{"date":"2020-01-10","close":13.5551},{"date":"2020-01-13","close":13.6711},{"date":"2020-01-14","close":13.6789},{"date":"2020-01-15","close":13.6479},{"date":"2020-01-16","close":13.8336},{"date":"2020-01-17","close":13.8336},{"date":"2020-01-21","close":13.6092},{"date":"2020-01-22","close":13.5551},{"date":"2020-01-23","close":13.5009},{"date":"2020-01-24","close":13.2147},{"date":"2020-01-27","close":12.8897},{"date":"2020-01-28","close":13.0677},{"date":"2020-01-29","close":12.9748},{"date":"2020-01-30","close":12.8046},{"date":"2020-01-31","close":12.6421},{"date":"2020-02-03","close":12.6499},{"date":"2020-02-04","close":13.029},{"date":"2020-02-05","close":13.1837},{"date":"2020-02-06","close":13.1528},{"date":"2020-02-07","close":12.9207},{"date":"2020-02-10","close":12.9129},{"date":"2020-02-11","close":13.0986},{"date":"2020-02-12","close":13.2224},{"date":"2020-02-13","close":13.0522},{"date":"2020-02-14","close":13.0831},{"date":"2020-02-18","close":13.0367},{"date":"2020-02-19","close":12.9284},{"date":"2020-02-20","close":13.292},{"date":"2020-02-21","close":13.4468},{"date":"2020-02-24","close":12.7118},{"date":"2020-02-25","close":11.9071},{"date":"2020-02-26","close":11.5203},{"date":"2020-02-27","close":11.4352},{"date":"2020-02-28","close":11.2031},{"date":"2020-03-02","close":11.5822},{"date":"2020-03-03","close":10.9632},{"date":"2020-03-04","close":11.0406},{"date":"2020-03-05","close":10.1741},{"date":"2020-03-06","close":10.4139},{"date":"2020-03-09","close":9.3385},{"date":"2020-03-10","close":9.764},{"date":"2020-03-11","close":8.9361},{"date":"2020-03-12","close":8.1315},{"date":"2020-03-13","close":8.8278},{"date":"2020-03-16","close":7.4429},{"date":"2020-03-17","close":7.7911},{"date":"2020-03-18","close":7.2031},{"date":"2020-03-19","close":8.0077},{"date":"2020-03-20","close":8.2321},{"date":"2020-03-23","close":8.263},{"date":"2020-03-24","close":8.5957},{"date":"2020-03-25","close":9.3926},{"date":"2020-03-26","close":9.6402},{"date":"2020-03-27","close":8.7273},{"date":"2020-03-30","close":8.9951},{"date":"2020-03-31","close":8.6957},{"date":"2020-04-01","close":8.0971},{"date":"2020-04-02","close":7.5221},{"date":"2020-04-03","close":7.1362},{"date":"2020-04-06","close":8.2074},{"date":"2020-04-07","close":8.4201},{"date":"2020-04-08","close":8.869},{"date":"2020-04-09","close":9.381},{"date":"2020-04-13","close":8.9872},{"date":"2020-04-14","close":9.0108},{"date":"2020-04-15","close":8.8769},{"date":"2020-04-16","close":8.6642},{"date":"2020-04-17","close":8.9557},{"date":"2020-04-20","close":8.5067},{"date":"2020-04-21","close":8.3177},{"date":"2020-04-22","close":8.3649},{"date":"2020-04-23","close":8.5146},{"date":"2020-04-24","close":8.743},{"date":"2020-04-27","close":9.1132},{"date":"2020-04-28","close":9.2077},{"date":"2020-04-29","close":9.9009},{"date":"2020-04-30","close":9.6961},{"date":"2020-05-01","close":9.0108},{"date":"2020-05-04","close":8.7509},{"date":"2020-05-05","close":8.6406},{"date":"2020-05-06","close":8.294},{"date":"2020-05-07","close":8.7036},{"date":"2020-05-08","close":8.7115},{"date":"2020-05-11","close":8.0105},{"date":"2020-05-12","close":7.7427},{"date":"2020-05-13","close":7.4434},{"date":"2020-05-14","close":7.9081},{"date":"2020-05-15","close":7.9238},{"date":"2020-05-18","close":9.2786},{"date":"2020-05-19","close":9.0975},{"date":"2020-05-20","close":9.0896},{"date":"2020-05-21","close":9.0029},{"date":"2020-05-22","close":8.8454},{"date":"2020-05-26","close":9.5858},{"date":"2020-05-27","close":9.8615},{"date":"2020-05-28","close":9.4755},{"date":"2020-05-29","close":9.4046},{"date":"2020-06-01","close":9.6488},{"date":"2020-06-02","close":9.6724},{"date":"2020-06-03","close":9.9324},{"date":"2020-06-04","close":10.2868},{"date":"2020-06-05","close":11.0351},{"date":"2020-06-08","close":11.6731},{"date":"2020-06-09","close":11.3817},{"date":"2020-06-10","close":10.468},{"date":"2020-06-11","close":9.5858},{"date":"2020-06-12","close":9.956},{"date":"2020-06-15","close":9.8063},{"date":"2020-06-16","close":10.0899},{"date":"2020-06-17","close":9.6961},{"date":"2020-06-18","close":9.6094},{"date":"2020-06-19","close":9.192},{"date":"2020-06-22","close":8.8927},{"date":"2020-06-23","close":8.8533},{"date":"2020-06-24","close":8.6485},{"date":"2020-06-25","close":8.554},{"date":"2020-06-26","close":8.4594},{"date":"2020-06-29","close":8.6327},{"date":"2020-06-30","close":8.4988},{"date":"2020-07-01","close":8.5776},{"date":"2020-07-02","close":8.6249},{"date":"2020-07-06","close":8.8296},{"date":"2020-07-07","close":8.5382},{"date":"2020-07-08","close":8.4516},{"date":"2020-07-09","close":8.2783},{"date":"2020-07-10","close":8.5382},{"date":"2020-07-13","close":8.5225},{"date":"2020-07-14","close":8.3571},{"date":"2020-07-15","close":9.1526},{"date":"2020-07-16","close":8.8612},{"date":"2020-07-17","close":8.6721},{"date":"2020-07-20","close":8.3492},{"date":"2020-07-21","close":8.5776},{"date":"2020-07-22","close":8.5618},{"date":"2020-07-23","close":8.4516},{"date":"2020-07-24","close":8.2704},{"date":"2020-07-27","close":8.1286},{"date":"2020-07-28","close":8.2862},{"date":"2020-07-29","close":8.68},{"date":"2020-07-30","close":8.5382},{"date":"2020-07-31","close":8.491},{"date":"2020-08-03","close":8.1208},{"date":"2020-08-04","close":8.5933},{"date":"2020-08-05","close":8.5776},{"date":"2020-08-06","close":8.4752},{"date":"2020-08-07","close":9.0581},{"date":"2020-08-10","close":9.3574},{"date":"2020-08-11","close":9.192},{"date":"2020-08-12","close":9.1132},{"date":"2020-08-13","close":8.8769},{"date":"2020-08-14","close":8.8612},{"date":"2020-08-17","close":8.5776},{"date":"2020-08-18","close":8.491},{"date":"2020-08-19","close":8.4988},{"date":"2020-08-20","close":8.4594},{"date":"2020-08-21","close":8.3492},{"date":"2020-08-24","close":8.7351},{"date":"2020-08-25","close":8.9005},{"date":"2020-08-26","close":8.6721},{"date":"2020-08-27","close":8.9242},{"date":"2020-08-28","close":9.2077},{"date":"2020-08-31","close":8.8454},{"date":"2020-09-01","close":8.8848},{"date":"2020-09-02","close":8.9951},{"date":"2020-09-03","close":9.1132},{"date":"2020-09-04","close":9.4046},{"date":"2020-09-08","close":9.1683},{"date":"2020-09-09","close":9.1762},{"date":"2020-09-10","close":8.9793},{"date":"2020-09-11","close":8.7666},{"date":"2020-09-14","close":9.3889},{"date":"2020-09-15","close":9.4676},{"date":"2020-09-16","close":9.4992},{"date":"2020-09-17","close":9.1762},{"date":"2020-09-18","close":8.7824},{"date":"2020-09-21","close":8.2625},{"date":"2020-09-22","close":8.1916},{"date":"2020-09-23","close":8.0656},{"date":"2020-09-24","close":8.0262},{"date":"2020-09-25","close":8.3807},{"date":"2020-09-28","close":8.6091},{"date":"2020-09-29","close":8.4516},{"date":"2020-09-30","close":8.4988},{"date":"2020-10-01","close":8.7745},{"date":"2020-10-02","close":8.8927},{"date":"2020-10-05","close":8.9635},{"date":"2020-10-06","close":8.9005},{"date":"2020-10-07","close":9.1447},{"date":"2020-10-08","close":9.3337},{"date":"2020-10-09","close":9.1211},{"date":"2020-10-12","close":9.0502},{"date":"2020-10-13","close":8.7981},{"date":"2020-10-14","close":8.6249},{"date":"2020-10-15","close":8.68},{"date":"2020-10-16","close":8.6249},{"date":"2020-10-19","close":8.4043},{"date":"2020-10-20","close":8.491},{"date":"2020-10-21","close":8.6957},{"date":"2020-10-22","close":9.0423},{"date":"2020-10-23","close":9.1683},{"date":"2020-10-26","close":8.8139},{"date":"2020-10-27","close":8.554},{"date":"2020-10-28","close":8.231},{"date":"2020-10-29","close":8.2862},{"date":"2020-10-30","close":8.2547},{"date":"2020-11-02","close":8.617},{"date":"2020-11-03","close":8.9635},{"date":"2020-11-04","close":8.6564},{"date":"2020-11-05","close":8.6091},{"date":"2020-11-06","close":8.2625},{"date":"2020-11-09","close":10.7437},{"date":"2020-11-10","close":10.5389},{"date":"2020-11-11","close":10.0978},{"date":"2020-11-12","close":9.6173},{"date":"2020-11-13","close":10.4365},{"date":"2020-11-16","close":10.8145},{"date":"2020-11-17","close":11.1375},{"date":"2020-11-18","close":11.1454},{"date":"2020-11-19","close":11.3817},{"date":"2020-11-20","close":11.1454},{"date":"2020-11-23","close":11.5865},{"date":"2020-11-24","close":11.681},{"date":"2020-11-25","close":11.6022},{"date":"2020-11-27","close":11.5156},{"date":"2020-11-30","close":11.0508},{"date":"2020-12-01","close":11.4289},{"date":"2020-12-02","close":11.7361},{"date":"2020-12-03","close":11.9015},{"date":"2020-12-04","close":12.3268},{"date":"2020-12-07","close":11.9488},{"date":"2020-12-08","close":11.9251},{"date":"2020-12-09","close":11.9566},{"date":"2020-12-10","close":11.681},{"date":"2020-12-11","close":11.4289},{"date":"2020-12-14","close":11.0508},{"date":"2020-12-15","close":11.4289},{"date":"2020-12-16","close":11.358},{"date":"2020-12-17","close":11.2556},{"date":"2020-12-18","close":11.0981},{"date":"2020-12-21","close":10.8461},{"date":"2020-12-22","close":10.7279},{"date":"2020-12-23","close":11.0587},{"date":"2020-12-24","close":11.1847},{"date":"2020-12-28","close":11.4683},{"date":"2020-12-29","close":11.3029},{"date":"2020-12-30","close":11.4998},{"date":"2020-12-31","close":11.5234},{"date":"2021-01-04","close":11.1454},{"date":"2021-01-05","close":10.9878},{"date":"2021-01-06","close":11.618},{"date":"2021-01-07","close":11.5628},{"date":"2021-01-08","close":11.5943},{"date":"2021-01-11","close":11.3186},{"date":"2021-01-12","close":11.4919},{"date":"2021-01-13","close":11.618},{"date":"2021-01-14","close":11.8227},{"date":"2021-01-15","close":11.5707},{"date":"2021-01-19","close":11.6258},{"date":"2021-01-20","close":11.7755},{"date":"2021-01-21","close":11.5313},{"date":"2021-01-22","close":11.358},{"date":"2021-01-25","close":10.9406},{"date":"2021-01-26","close":10.6334},{"date":"2021-01-27","close":10.7122},{"date":"2021-01-28","close":11.2241},{"date":"2021-01-29","close":10.6728},{"date":"2021-02-01","close":10.7437},{"date":"2021-02-02","close":11.1769},{"date":"2021-02-03","close":11.1769},{"date":"2021-02-04","close":11.1296},{"date":"2021-02-05","close":11.1847},{"date":"2021-02-08","close":11.2635},{"date":"2021-02-09","close":10.9248},{"date":"2021-02-10","close":11.0981},{"date":"2021-02-11","close":11.4998},{"date":"2021-02-12","close":11.7361},{"date":"2021-02-16","close":12.2953},{"date":"2021-02-17","close":12.3347},{"date":"2021-02-18","close":12.6262},{"date":"2021-02-19","close":13.1854},{"date":"2021-02-22","close":13.146},{"date":"2021-02-23","close":13.0672},{"date":"2021-02-24","close":13.4847},{"date":"2021-02-25","close":12.8861},{"date":"2021-02-26","close":13.0672},{"date":"2021-03-01","close":12.9333},{"date":"2021-03-02","close":12.6104},{"date":"2021-03-03","close":12.7837},{"date":"2021-03-04","close":12.4765},{"date":"2021-03-05","close":12.445},{"date":"2021-03-08","close":12.9491},{"date":"2021-03-09","close":12.957},{"date":"2021-03-10","close":13.0279},{"date":"2021-03-11","close":13.335},{"date":"2021-03-12","close":13.5713},{"date":"2021-03-15","close":14.1778},{"date":"2021-03-16","close":13.9573},{"date":"2021-03-17","close":14.5087},{"date":"2021-03-18","close":14.17},{"date":"2021-03-19","close":14.0361},{"date":"2021-03-22","close":13.8313},{"date":"2021-03-23","close":13.2799},{"date":"2021-03-24","close":13.4453},{"date":"2021-03-25","close":13.3981},{"date":"2021-03-26","close":13.5398},{"date":"2021-03-29","close":13.3272},{"date":"2021-03-30","close":13.6265},{"date":"2021-03-31","close":13.272},{"date":"2021-04-01","close":13.4768},{"date":"2021-04-05","close":13.6265},{"date":"2021-04-06","close":13.6501},{"date":"2021-04-07","close":13.7998},{"date":"2021-04-08","close":13.8155},{"date":"2021-04-09","close":13.658},{"date":"2021-04-12","close":13.5871},{"date":"2021-04-13","close":13.5398},{"date":"2021-04-14","close":13.7289},{"date":"2021-04-15","close":13.8313},{"date":"2021-04-16","close":13.7683},{"date":"2021-04-19","close":13.7052},{"date":"2021-04-20","close":13.3429},{"date":"2021-04-21","close":13.6659},{"date":"2021-04-22","close":13.4611},{"date":"2021-04-23","close":13.6186},{"date":"2021-04-26","close":13.7289},{"date":"2021-04-27","close":14.1385},{"date":"2021-04-28","close":14.3984},{"date":"2021-04-29","close":14.5165},{"date":"2021-04-30","close":14.3039},{"date":"2021-05-03","close":14.233},{"date":"2021-05-04","close":13.8392},{"date":"2021-05-05","close":13.8076},{"date":"2021-05-06","close":13.4847},{"date":"2021-05-07","close":13.847},{"date":"2021-05-10","close":13.4768},{"date":"2021-05-11","close":13.3823},{"date":"2021-05-12","close":13.0042},{"date":"2021-05-13","close":13.1539},{"date":"2021-05-14","close":13.6501},{"date":"2021-05-17","close":13.6895},{"date":"2021-05-18","close":13.6659},{"date":"2021-05-19","close":13.3981},{"date":"2021-05-20","close":13.3666},{"date":"2021-05-21","close":13.3429},{"date":"2021-05-24","close":13.3981},{"date":"2021-05-25","close":13.2248},{"date":"2021-05-26","close":13.4374},{"date":"2021-05-27","close":13.4926},{"date":"2021-05-28","close":13.5241},{"date":"2021-06-01","close":13.9179},{"date":"2021-06-02","close":13.9415},{"date":"2021-06-03","close":13.7289},{"date":"2021-06-04","close":13.7683},{"date":"2021-06-07","close":14.0203},{"date":"2021-06-08","close":14.2566},{"date":"2021-06-09","close":14.0282},{"date":"2021-06-10","close":14.1857},{"date":"2021-06-11","close":14.107},{"date":"2021-06-14","close":13.9179},{"date":"2021-06-15","close":13.9809},{"date":"2021-06-16","close":14.1463},{"date":"2021-06-17","close":14.0203},{"date":"2021-06-18","close":13.5005},{"date":"2021-06-21","close":13.8864},{"date":"2021-06-22","close":13.784},{"date":"2021-06-23","close":13.8707},{"date":"2021-06-24","close":13.8864},{"date":"2021-06-25","close":13.8392},{"date":"2021-06-28","close":13.3508},{"date":"2021-06-29","close":13.3272},{"date":"2021-06-30","close":13.4611},{"date":"2021-07-01","close":13.6422},{"date":"2021-07-02","close":13.5871},{"date":"2021-07-06","close":13.1775},{"date":"2021-07-07","close":13.0594},{"date":"2021-07-08","close":13.083},{"date":"2021-07-09","close":13.4768},{"date":"2021-07-12","close":13.4611},{"date":"2021-07-13","close":13.0436},{"date":"2021-07-14","close":13.0436},{"date":"2021-07-15","close":12.8861},{"date":"2021-07-16","close":12.5868},{"date":"2021-07-19","close":12.1221},{"date":"2021-07-20","close":12.445},{"date":"2021-07-21","close":12.894},{"date":"2021-07-22","close":12.5316},{"date":"2021-07-23","close":12.4292},{"date":"2021-07-26","close":12.7443},{"date":"2021-07-27","close":12.6419},{"date":"2021-07-28","close":12.6734},{"date":"2021-07-29","close":12.8231},{"date":"2021-07-30","close":12.5474},{"date":"2021-08-02","close":12.445},{"date":"2021-08-03","close":12.4371},{"date":"2021-08-04","close":11.9409},{"date":"2021-08-05","close":12.4292},{"date":"2021-08-06","close":12.7128},{"date":"2021-08-09","close":12.5001},{"date":"2021-08-10","close":12.7601},{"date":"2021-08-11","close":12.9648},{"date":"2021-08-12","close":12.7364},{"date":"2021-08-13","close":12.5316},{"date":"2021-08-16","close":12.2638},{"date":"2021-08-17","close":12.0748},{"date":"2021-08-18","close":12.0748},{"date":"2021-08-19","close":11.7046},{"date":"2021-08-20","close":11.9409},{"date":"2021-08-23","close":12.1536},{"date":"2021-08-24","close":12.5553},{"date":"2021-08-25","close":12.7364},{"date":"2021-08-26","close":12.5001},{"date":"2021-08-27","close":12.9333},{"date":"2021-08-30","close":12.8861},{"date":"2021-08-31","close":13.0436},{"date":"2021-09-01","close":12.9176},{"date":"2021-09-02","close":13.0042},{"date":"2021-09-03","close":12.7364},{"date":"2021-09-07","close":12.8388},{"date":"2021-09-08","close":12.7049},{"date":"2021-09-09","close":12.6734},{"date":"2021-09-10","close":12.5947},{"date":"2021-09-13","close":13.146},{"date":"2021-09-14","close":13.0988},{"date":"2021-09-15","close":13.0279},{"date":"2021-09-16","close":12.9255},{"date":"2021-09-17","close":12.8073},{"date":"2021-09-20","close":12.7364},{"date":"2021-09-21","close":12.7679},{"date":"2021-09-22","close":13.0121},{"date":"2021-09-23","close":13.3272},{"date":"2021-09-24","close":13.3587},{"date":"2021-09-27","close":13.3902},{"date":"2021-09-28","close":13.3272},{"date":"2021-09-29","close":13.1224},{"date":"2021-09-30","close":12.8625},{"date":"2021-10-01","close":13.209},{"date":"2021-10-04","close":13.1066},{"date":"2021-10-05","close":13.0672},{"date":"2021-10-06","close":12.894},{"date":"2021-10-07","close":12.9727},{"date":"2021-10-08","close":12.9648},{"date":"2021-10-11","close":13.0121},{"date":"2021-10-12","close":13.0436},{"date":"2021-10-13","close":12.7837},{"date":"2021-10-14","close":12.9806},{"date":"2021-10-15","close":13.2169},{"date":"2021-10-18","close":13.3035},{"date":"2021-10-19","close":13.0594},{"date":"2021-10-20","close":13.1696},{"date":"2021-10-21","close":13.1933},{"date":"2021-10-22","close":13.3035},{"date":"2021-10-25","close":13.2563},{"date":"2021-10-26","close":13.2563},{"date":"2021-10-27","close":13.1854},{"date":"2021-10-28","close":13.2878},{"date":"2021-10-29","close":13.2563},{"date":"2021-11-01","close":13.5871},{"date":"2021-11-02","close":13.6816},{"date":"2021-11-03","close":14.0203},{"date":"2021-11-04","close":14.1148},{"date":"2021-11-05","close":14.4693},{"date":"2021-11-08","close":14.4772},{"date":"2021-11-09","close":14.4378},{"date":"2021-11-10","close":14.2015},{"date":"2021-11-11","close":14.0282},{"date":"2021-11-12","close":14.0754},{"date":"2021-11-15","close":14.1148},{"date":"2021-11-16","close":13.721},{"date":"2021-11-17","close":13.6816},{"date":"2021-11-18","close":13.6344},{"date":"2021-11-19","close":13.4296},{"date":"2021-11-22","close":13.4532},{"date":"2021-11-23","close":13.7446},{"date":"2021-11-24","close":13.7998},{"date":"2021-11-26","close":12.9412},{"date":"2021-11-29","close":12.9333},{"date":"2021-11-30","close":12.3662},{"date":"2021-12-01","close":12.0984},{"date":"2021-12-02","close":12.4371},{"date":"2021-12-03","close":12.1693},{"date":"2021-12-06","close":12.9333},{"date":"2021-12-07","close":13.0594},{"date":"2021-12-08","close":13.3429},{"date":"2021-12-09","close":13.2642},{"date":"2021-12-10","close":13.0988},{"date":"2021-12-13","close":12.7522},{"date":"2021-12-14","close":12.6577},{"date":"2021-12-15","close":12.4529},{"date":"2021-12-16","close":12.1851},{"date":"2021-12-17","close":12.3741},{"date":"2021-12-20","close":12.2008},{"date":"2021-12-21","close":13.2799},{"date":"2021-12-22","close":13.5556},{"date":"2021-12-23","close":13.6659},{"date":"2021-12-27","close":13.7683},{"date":"2021-12-28","close":13.7683},{"date":"2021-12-29","close":13.7683},{"date":"2021-12-30","close":13.8234},{"date":"2021-12-31","close":13.6974},{"date":"2022-01-03","close":13.91},{"date":"2022-01-04","close":14.107},{"date":"2022-01-05","close":13.6895},{"date":"2022-01-06","close":13.6659},{"date":"2022-01-07","close":14.3432},{"date":"2022-01-10","close":13.9809},{"date":"2022-01-11","close":14.2409},{"date":"2022-01-12","close":14.1227},{"date":"2022-01-13","close":14.233},{"date":"2022-01-14","close":14.1306},{"date":"2022-01-18","close":13.9415},{"date":"2022-01-19","close":13.6659},{"date":"2022-01-20","close":13.6186},{"date":"2022-01-21","close":13.4217},{"date":"2022-01-24","close":13.3902},{"date":"2022-01-25","close":13.4217},{"date":"2022-01-26","close":13.4296},{"date":"2022-01-27","close":13.0672},{"date":"2022-01-28","close":13.2169},{"date":"2022-01-31","close":13.658},{"date":"2022-02-01","close":13.6816},{"date":"2022-02-02","close":13.532},{"date":"2022-02-03","close":13.4532},{"date":"2022-02-04","close":13.7525},{"date":"2022-02-07","close":14.0518},{"date":"2022-02-08","close":14.3117},{"date":"2022-02-09","close":14.5323},{"date":"2022-02-10","close":14.6032},{"date":"2022-02-11","close":14.2251},{"date":"2022-02-14","close":14.1227},{"date":"2022-02-15","close":14.745},{"date":"2022-02-16","close":15.2097},{"date":"2022-02-17","close":15.2018},{"date":"2022-02-18","close":15.0521},{"date":"2022-02-22","close":14.6426},{"date":"2022-02-23","close":14.4456},{"date":"2022-02-24","close":14.5638},{"date":"2022-02-25","close":14.7686},{"date":"2022-02-28","close":14.3905},{"date":"2022-03-01","close":13.721},{"date":"2022-03-02","close":14.1148},{"date":"2022-03-03","close":13.8549},{"date":"2022-03-04","close":13.595},{"date":"2022-03-07","close":13.0515},{"date":"2022-03-08","close":13.7368},{"date":"2022-03-09","close":14.233},{"date":"2022-03-10","close":14.3748},{"date":"2022-03-11","close":14.1936},{"date":"2022-03-14","close":14.0991},{"date":"2022-03-15","close":14.296},{"date":"2022-03-16","close":14.8552},{"date":"2022-03-17","close":14.8395},{"date":"2022-03-18","close":14.9891},{"date":"2022-03-21","close":14.5323},{"date":"2022-03-22","close":14.6504},{"date":"2022-03-23","close":14.4614},{"date":"2022-03-24","close":14.7292},{"date":"2022-03-25","close":15.0364},{"date":"2022-03-28","close":15.0443},{"date":"2022-03-29","close":15.6114},{"date":"2022-03-30","close":15.7218},{"date":"2022-03-31","close":15.3274},{"date":"2022-04-01","close":15.4221},{"date":"2022-04-04","close":15.3432},{"date":"2022-04-05","close":14.9961},{"date":"2022-04-06","close":14.4518},{"date":"2022-04-07","close":14.1599},{"date":"2022-04-08","close":14.0573},{"date":"2022-04-11","close":14.081},{"date":"2022-04-12","close":14.3729},{"date":"2022-04-13","close":15.5404},{"date":"2022-04-14","close":15.4457},{"date":"2022-04-18","close":15.3353},{"date":"2022-04-19","close":16.1162},{"date":"2022-04-20","close":16.1162},{"date":"2022-04-21","close":16.2819},{"date":"2022-04-22","close":16.2188},{"date":"2022-04-25","close":16.5107},{"date":"2022-04-26","close":16.1084},{"date":"2022-04-27","close":16.6132},{"date":"2022-04-28","close":16.7552},{"date":"2022-04-29","close":16.0531},{"date":"2022-05-02","close":15.8796},{"date":"2022-05-03","close":15.6824},{"date":"2022-05-04","close":15.8796},{"date":"2022-05-05","close":15.5798},{"date":"2022-05-06","close":15.9664},{"date":"2022-05-09","close":15.075},{"date":"2022-05-10","close":15.3826},{"date":"2022-05-11","close":15.217},{"date":"2022-05-12","close":15.146},{"date":"2022-05-13","close":15.6982},{"date":"2022-05-16","close":15.919},{"date":"2022-05-17","close":16.345},{"date":"2022-05-18","close":15.5956},{"date":"2022-05-19","close":15.3432},{"date":"2022-05-20","close":14.6805},{"date":"2022-05-23","close":14.7752},{"date":"2022-05-24","close":14.6332},{"date":"2022-05-25","close":15.2643},{"date":"2022-05-26","close":16.061},{"date":"2022-05-27","close":16.3292},{"date":"2022-05-31","close":15.7691},{"date":"2022-06-01","close":16.1162},{"date":"2022-06-02","close":16.3214},{"date":"2022-06-03","close":16.2188},{"date":"2022-06-06","close":16.6921},{"date":"2022-06-07","close":16.6921},{"date":"2022-06-08","close":16.5186},{"date":"2022-06-09","close":15.706},{"date":"2022-06-10","close":14.7042},{"date":"2022-06-13","close":13.513},{"date":"2022-06-14","close":13.5525},{"date":"2022-06-15","close":13.8917},{"date":"2022-06-16","close":13.1423},{"date":"2022-06-17","close":12.7794},{"date":"2022-06-21","close":12.9924},{"date":"2022-06-22","close":12.385},{"date":"2022-06-23","close":12.1483},{"date":"2022-06-24","close":12.6926},{"date":"2022-06-27","close":12.6374},{"date":"2022-06-28","close":12.7242},{"date":"2022-06-29","close":12.4312},{"date":"2022-06-30","close":12.4154},{"date":"2022-07-01","close":12.4391},{"date":"2022-07-05","close":12.5262},{"date":"2022-07-06","close":12.2491},{"date":"2022-07-07","close":12.7559},{"date":"2022-07-08","close":12.6292},{"date":"2022-07-11","close":12.4629},{"date":"2022-07-12","close":12.6212},{"date":"2022-07-13","close":12.5658},{"date":"2022-07-14","close":12.4391},{"date":"2022-07-15","close":12.6371},{"date":"2022-07-18","close":12.9459},{"date":"2022-07-19","close":13.5556},{"date":"2022-07-20","close":13.7298},{"date":"2022-07-21","close":13.6348},{"date":"2022-07-22","close":13.3972},{"date":"2022-07-25","close":13.6981},{"date":"2022-07-26","close":13.413},{"date":"2022-07-27","close":13.9277},{"date":"2022-07-28","close":14.1811},{"date":"2022-07-29","close":14.1019},{"date":"2022-08-01","close":14.1257},{"date":"2022-08-02","close":13.6981},{"date":"2022-08-03","close":13.7298},{"date":"2022-08-04","close":13.999},{"date":"2022-08-05","close":14.2286},{"date":"2022-08-08","close":14.3474},{"date":"2022-08-09","close":14.4265},{"date":"2022-08-10","close":14.8383},{"date":"2022-08-11","close":15.1708},{"date":"2022-08-12","close":15.4638},{"date":"2022-08-15","close":15.1946},{"date":"2022-08-16","close":15.4559},{"date":"2022-08-17","close":15.3213},{"date":"2022-08-18","close":15.4796},{"date":"2022-08-19","close":14.87},{"date":"2022-08-22","close":14.5691},{"date":"2022-08-23","close":14.6166},{"date":"2022-08-24","close":14.8066},{"date":"2022-08-25","close":15.1471},{"date":"2022-08-26","close":14.4424},{"date":"2022-08-29","close":14.2286},{"date":"2022-08-30","close":14.1494},{"date":"2022-08-31","close":14.0702},{"date":"2022-09-01","close":13.7535},{"date":"2022-09-02","close":13.6664},{"date":"2022-09-06","close":13.4606},{"date":"2022-09-07","close":13.9673},{"date":"2022-09-08","close":13.9911},{"date":"2022-09-09","close":14.4424},{"date":"2022-09-12","close":14.6403},{"date":"2022-09-13","close":14.1573},{"date":"2022-09-14","close":14.5057},{"date":"2022-09-15","close":14.3553},{"date":"2022-09-16","close":14.0702},{"date":"2022-09-19","close":14.1098},{"date":"2022-09-20","close":14.0148},{"date":"2022-09-21","close":13.3022},{"date":"2022-09-22","close":12.8192},{"date":"2022-09-23","close":12.5262},{"date":"2022-09-26","close":12.2887},{"date":"2022-09-27","close":12.4787},{"date":"2022-09-28","close":13.1042},{"date":"2022-09-29","close":12.5938},{"date":"2022-09-30","close":12.6656},{"date":"2022-10-03","close":13.0564},{"date":"2022-10-04","close":13.4392},{"date":"2022-10-05","close":13.3435},{"date":"2022-10-06","close":13.2079},{"date":"2022-10-07","close":13.0006},{"date":"2022-10-10","close":13.0325},{"date":"2022-10-11","close":13.184},{"date":"2022-10-12","close":13.2558},{"date":"2022-10-13","close":13.4233},{"date":"2022-10-14","close":13.4073},{"date":"2022-10-17","close":13.8619},{"date":"2022-10-18","close":14.0773},{"date":"2022-10-19","close":13.9816},{"date":"2022-10-20","close":13.7503},{"date":"2022-10-21","close":14.2288},{"date":"2022-10-24","close":14.2288},{"date":"2022-10-25","close":14.3564},{"date":"2022-10-26","close":14.4362},{"date":"2022-10-27","close":14.7632},{"date":"2022-10-28","close":14.8749},{"date":"2022-10-31","close":15.0583},{"date":"2022-11-01","close":15.0424},{"date":"2022-11-02","close":14.3564},{"date":"2022-11-03","close":13.5509},{"date":"2022-11-04","close":13.7184},{"date":"2022-11-07","close":13.6945},{"date":"2022-11-08","close":13.7583},{"date":"2022-11-09","close":13.3993},{"date":"2022-11-10","close":14.4601},{"date":"2022-11-11","close":14.8031},{"date":"2022-11-14","close":14.4282},{"date":"2022-11-15","close":14.8031},{"date":"2022-11-16","close":14.5798},{"date":"2022-11-17","close":14.2528},{"date":"2022-11-18","close":14.6196},{"date":"2022-11-21","close":14.492},{"date":"2022-11-22","close":14.7792},{"date":"2022-11-23","close":14.5718},{"date":"2022-11-25","close":14.7233},{"date":"2022-11-28","close":14.516},{"date":"2022-11-29","close":14.8828},{"date":"2022-11-30","close":15.1062},{"date":"2022-12-01","close":14.9068},{"date":"2022-12-02","close":14.8111},{"date":"2022-12-05","close":14.1012},{"date":"2022-12-06","close":13.8859},{"date":"2022-12-07","close":14.0215},{"date":"2022-12-08","close":14.1092},{"date":"2022-12-09","close":14.1092},{"date":"2022-12-12","close":14.4362},{"date":"2022-12-13","close":14.4123},{"date":"2022-12-14","close":14.0215},{"date":"2022-12-15","close":13.6546},{"date":"2022-12-16","close":13.5589},{"date":"2022-12-19","close":13.3834},{"date":"2022-12-20","close":13.4871},{"date":"2022-12-21","close":12.6656},{"date":"2022-12-22","close":12.8012},{"date":"2022-12-23","close":13.0325},{"date":"2022-12-27","close":12.8889},{"date":"2022-12-28","close":12.6337},{"date":"2022-12-29","close":12.8697},{"date":"2022-12-30","close":13.0651},{"date":"2023-01-03","close":12.9674},{"date":"2023-01-04","close":13.1628},{"date":"2023-01-05","close":12.8535},{"date":"2023-01-06","close":13.1628},{"date":"2023-01-09","close":13.1872},{"date":"2023-01-10","close":13.3907},{"date":"2023-01-11","close":14.0501},{"date":"2023-01-12","close":14.164},{"date":"2023-01-13","close":13.8466},{"date":"2023-01-17","close":14.1722},{"date":"2023-01-18","close":13.9524},{"date":"2023-01-19","close":13.9036},{"date":"2023-01-20","close":14.335},{"date":"2023-01-23","close":14.6199},{"date":"2023-01-24","close":14.7583},{"date":"2023-01-25","close":14.856},{"date":"2023-01-26","close":14.9292},{"date":"2023-01-27","close":15.1653},{"date":"2023-01-30","close":15.0839},{"date":"2023-01-31","close":15.3444},{"date":"2023-02-01","close":15.3037},{"date":"2023-02-02","close":15.6537},{"date":"2023-02-03","close":15.5235},{"date":"2023-02-06","close":15.0758},{"date":"2023-02-07","close":15.2304},{"date":"2023-02-08","close":15.1002},{"date":"2023-02-09","close":15.0188},{"date":"2023-02-10","close":14.799},{"date":"2023-02-13","close":15.0269},{"date":"2023-02-14","close":15.0839},{"date":"2023-02-15","close":15.0025},{"date":"2023-02-16","close":14.1233},{"date":"2023-02-17","close":13.7896},{"date":"2023-02-21","close":13.8303},{"date":"2023-02-22","close":13.9036},{"date":"2023-02-23","close":14.1233},{"date":"2023-02-24","close":13.8221},{"date":"2023-02-27","close":13.9036},{"date":"2023-02-28","close":13.6756},{"date":"2023-03-01","close":13.8466},{"date":"2023-03-02","close":13.8221},{"date":"2023-03-03","close":13.8954},{"date":"2023-03-06","close":13.7977},{"date":"2023-03-07","close":13.7733},{"date":"2023-03-08","close":13.814},{"date":"2023-03-09","close":13.1058},{"date":"2023-03-10","close":12.943},{"date":"2023-03-13","close":12.8372},{"date":"2023-03-14","close":12.9918},{"date":"2023-03-15","close":12.829},{"date":"2023-03-16","close":12.9186},{"date":"2023-03-17","close":12.4871},{"date":"2023-03-20","close":12.7721},{"date":"2023-03-21","close":12.9023},{"date":"2023-03-22","close":12.2755},{"date":"2023-03-23","close":12.0964},{"date":"2023-03-24","close":12.2592},{"date":"2023-03-27","close":12.3243},{"date":"2023-03-28","close":12.4139},{"date":"2023-03-29","close":12.829},{"date":"2023-03-30","close":12.9521},{"date":"2023-03-31","close":13.5263},{"date":"2023-04-03","close":13.354},{"date":"2023-04-04","close":13.2556},{"date":"2023-04-05","close":13.19},{"date":"2023-04-06","close":13.19},{"date":"2023-04-10","close":13.3458},{"date":"2023-04-11","close":13.4524},{"date":"2023-04-12","close":13.2146},{"date":"2023-04-13","close":13.3704},{"date":"2023-04-14","close":13.3622},{"date":"2023-04-17","close":13.5509},{"date":"2023-04-18","close":13.6411},{"date":"2023-04-19","close":13.5099},{"date":"2023-04-20","close":13.2064},{"date":"2023-04-21","close":13.3048},{"date":"2023-04-24","close":13.4196},{"date":"2023-04-25","close":13.0587},{"date":"2023-04-26","close":12.9603},{"date":"2023-04-27","close":13.0505},{"date":"2023-04-28","close":13.2638},{"date":"2023-05-01","close":13.272},{"date":"2023-05-02","close":13.1079},{"date":"2023-05-03","close":13.3458},{"date":"2023-05-04","close":14.1989},{"date":"2023-05-05","close":14.568},{"date":"2023-05-08","close":14.2891},{"date":"2023-05-09","close":14.3547},{"date":"2023-05-10","close":14.2071},{"date":"2023-05-11","close":13.8298},{"date":"2023-05-12","close":13.7313},{"date":"2023-05-15","close":13.879},{"date":"2023-05-16","close":13.9118},{"date":"2023-05-17","close":13.9774},{"date":"2023-05-18","close":14.2317},{"date":"2023-05-19","close":14.002},{"date":"2023-05-22","close":14.043},{"date":"2023-05-23","close":13.797},{"date":"2023-05-24","close":13.5919},{"date":"2023-05-25","close":13.7231},{"date":"2023-05-26","close":13.7641},{"date":"2023-05-30","close":13.6083},{"date":"2023-05-31","close":13.6165},{"date":"2023-06-01","close":13.7395},{"date":"2023-06-02","close":14.4368},{"date":"2023-06-05","close":14.2809},{"date":"2023-06-06","close":14.445},{"date":"2023-06-07","close":14.5352},{"date":"2023-06-08","close":14.6254},{"date":"2023-06-09","close":14.5434},{"date":"2023-06-12","close":14.4532},{"date":"2023-06-13","close":14.3055},{"date":"2023-06-14","close":14.3219},{"date":"2023-06-15","close":14.0348},{"date":"2023-06-16","close":13.9856},{"date":"2023-06-20","close":13.6247},{"date":"2023-06-21","close":13.6493},{"date":"2023-06-22","close":13.5345},{"date":"2023-06-23","close":13.3212},{"date":"2023-06-26","close":13.4771},{"date":"2023-06-27","close":13.6411},{"date":"2023-06-28","close":13.5591},{"date":"2023-06-29","close":13.8157},{"date":"2023-06-30","close":13.9316},{"date":"2023-07-03","close":14.3372},{"date":"2023-07-05","close":14.2213},{"date":"2023-07-06","close":14.213},{"date":"2023-07-07","close":14.4448},{"date":"2023-07-10","close":14.7263},{"date":"2023-07-11","close":14.7511},{"date":"2023-07-12","close":14.5938},{"date":"2023-07-13","close":14.7263},{"date":"2023-07-14","close":14.4034},{"date":"2023-07-17","close":14.4365},{"date":"2023-07-18","close":14.6352},{"date":"2023-07-19","close":14.6269},{"date":"2023-07-20","close":14.4614},{"date":"2023-07-21","close":14.5441},{"date":"2023-07-24","close":14.4283},{"date":"2023-07-25","close":14.4614},{"date":"2023-07-26","close":14.42},{"date":"2023-07-27","close":14.511},{"date":"2023-07-28","close":15.0491},{"date":"2023-07-31","close":15.2312},{"date":"2023-08-01","close":15.2229},{"date":"2023-08-02","close":15.0243},{"date":"2023-08-03","close":13.915},{"date":"2023-08-04","close":13.7329},{"date":"2023-08-07","close":13.8985},{"date":"2023-08-08","close":13.8736},{"date":"2023-08-09","close":13.9399},{"date":"2023-08-10","close":13.7909},{"date":"2023-08-11","close":13.4846},{"date":"2023-08-14","close":13.3935},{"date":"2023-08-15","close":13.2611},{"date":"2023-08-16","close":13.2694},{"date":"2023-08-17","close":13.0872},{"date":"2023-08-18","close":13.3356},{"date":"2023-08-21","close":13.2031},{"date":"2023-08-22","close":13.1452},{"date":"2023-08-23","close":13.17},{"date":"2023-08-24","close":12.9465},{"date":"2023-08-25","close":12.781},{"date":"2023-08-28","close":13.1038},{"date":"2023-08-29","close":13.3604},{"date":"2023-08-30","close":13.2445},{"date":"2023-08-31","close":13.0707},{"date":"2023-09-01","close":13.0955},{"date":"2023-09-05","close":13.1617},{"date":"2023-09-06","close":13.2197},{"date":"2023-09-07","close":13.0045},{"date":"2023-09-08","close":13.2859},{"date":"2023-09-11","close":13.3604},{"date":"2023-09-12","close":13.5342},{"date":"2023-09-13","close":13.2528},{"date":"2023-09-14","close":13.4597},{"date":"2023-09-15","close":13.7412},{"date":"2023-09-18","close":13.5922},{"date":"2023-09-19","close":13.5094},{"date":"2023-09-20","close":13.4101},{"date":"2023-09-21","close":13.17},{"date":"2023-09-22","close":13.079},{"date":"2023-09-25","close":13.3439},{"date":"2023-09-26","close":13.1121},{"date":"2023-09-27","close":13.2776},{"date":"2023-09-28","close":13.7465},{"date":"2023-09-29","close":13.4534},{"date":"2023-10-02","close":13.3279},{"date":"2023-10-03","close":12.9511},{"date":"2023-10-04","close":13.2944},{"date":"2023-10-05","close":13.4618},{"date":"2023-10-06","close":13.5204},{"date":"2023-10-09","close":13.4116},{"date":"2023-10-10","close":13.6125},{"date":"2023-10-11","close":13.5372},{"date":"2023-10-12","close":13.4451},{"date":"2023-10-13","close":13.2693},{"date":"2023-10-16","close":13.6125},{"date":"2023-10-17","close":13.6627},{"date":"2023-10-18","close":13.42},{"date":"2023-10-19","close":13.1855},{"date":"2023-10-20","close":12.9679},{"date":"2023-10-23","close":13.0935},{"date":"2023-10-24","close":13.2023},{"date":"2023-10-25","close":13.06},{"date":"2023-10-26","close":13.0014},{"date":"2023-10-27","close":12.5995},{"date":"2023-10-30","close":12.8758},{"date":"2023-10-31","close":12.9595},{"date":"2023-11-01","close":13.06},{"date":"2023-11-02","close":13.646},{"date":"2023-11-03","close":14.0311},{"date":"2023-11-06","close":13.9557},{"date":"2023-11-07","close":13.8804},{"date":"2023-11-08","close":13.5037},{"date":"2023-11-09","close":13.6041},{"date":"2023-11-10","close":13.7381},{"date":"2023-11-13","close":13.7213},{"date":"2023-11-14","close":14.2153},{"date":"2023-11-15","close":14.366},{"date":"2023-11-16","close":14.2906},{"date":"2023-11-17","close":14.4497},{"date":"2023-11-20","close":14.659},{"date":"2023-11-21","close":14.4748},{"date":"2023-11-22","close":14.5585},{"date":"2023-11-24","close":14.5836},{"date":"2023-11-27","close":14.592},{"date":"2023-11-28","close":14.726},{"date":"2023-11-29","close":14.6004},{"date":"2023-11-30","close":14.6255},{"date":"2023-12-01","close":14.8348},{"date":"2023-12-04","close":15.1445},{"date":"2023-12-05","close":14.8013},{"date":"2023-12-06","close":14.7176},{"date":"2023-12-07","close":14.885},{"date":"2023-12-08","close":15.0608},{"date":"2023-12-11","close":15.3706},{"date":"2023-12-12","close":15.5799},{"date":"2023-12-13","close":15.7222},{"date":"2023-12-14","close":16.2915},{"date":"2023-12-15","close":16.0319},{"date":"2023-12-18","close":16.1157},{"date":"2023-12-19","close":16.0989},{"date":"2023-12-20","close":15.9985},{"date":"2023-12-21","close":16.3836},{"date":"2023-12-22","close":16.551},{"date":"2023-12-26","close":16.8356},{"date":"2023-12-27","close":16.8859},{"date":"2023-12-28","close":16.8431},{"date":"2023-12-29","close":16.6718},{"date":"2024-01-02","close":16.8687},{"date":"2024-01-03","close":16.7489},{"date":"2024-01-04","close":16.8687},{"date":"2024-01-05","close":16.9801},{"date":"2024-01-08","close":17.4596},{"date":"2024-01-09","close":16.9886},{"date":"2024-01-10","close":16.903},{"date":"2024-01-11","close":16.9972},{"date":"2024-01-12","close":16.9116},{"date":"2024-01-16","close":16.9544},{"date":"2024-01-17","close":16.8687},{"date":"2024-01-18","close":16.8002},{"date":"2024-01-19","close":17.0914},{"date":"2024-01-22","close":17.0571},{"date":"2024-01-23","close":16.7746},{"date":"2024-01-24","close":16.6632},{"date":"2024-01-25","close":16.7574},{"date":"2024-01-26","close":16.8687},{"date":"2024-01-29","close":16.9715},{"date":"2024-01-30","close":16.8516},{"date":"2024-01-31","close":16.4577},{"date":"2024-02-01","close":16.629},{"date":"2024-02-02","close":16.6204},{"date":"2024-02-05","close":16.4492},{"date":"2024-02-06","close":16.6718},{"date":"2024-02-07","close":16.4663},{"date":"2024-02-08","close":16.7403},{"date":"2024-02-09","close":16.766},{"date":"2024-02-12","close":16.8773},{"date":"2024-02-13","close":16.4149},{"date":"2024-02-14","close":16.629},{"date":"2024-02-15","close":17.04},{"date":"2024-02-16","close":16.8859},{"date":"2024-02-20","close":16.8345},{"date":"2024-02-21","close":17.3054},{"date":"2024-02-22","close":17.6908},{"date":"2024-02-23","close":17.3568},{"date":"2024-02-26","close":17.1684},{"date":"2024-02-27","close":17.3226},{"date":"2024-02-28","close":17.6651},{"date":"2024-02-29","close":17.7593},{"date":"2024-03-01","close":17.9391},{"date":"2024-03-04","close":18.0418},{"date":"2024-03-05","close":17.8021},{"date":"2024-03-06","close":17.9134},{"date":"2024-03-07","close":17.8192},{"date":"2024-03-08","close":17.8792},{"date":"2024-03-11","close":17.8792},{"date":"2024-03-12","close":17.9391},{"date":"2024-03-13","close":17.8192},{"date":"2024-03-14","close":17.6993},{"date":"2024-03-15","close":17.5623},{"date":"2024-03-18","close":17.6822},{"date":"2024-03-19","close":17.7336},{"date":"2024-03-20","close":17.7935},{"date":"2024-03-21","close":18.1104},{"date":"2024-03-22","close":17.8535},{"date":"2024-03-25","close":17.6051},{"date":"2024-03-26","close":17.3568},{"date":"2024-03-27","close":17.8238},{"date":"2024-03-28","close":17.8844},{"date":"2024-04-01","close":17.9103},{"date":"2024-04-02","close":17.573},{"date":"2024-04-03","close":17.5384},{"date":"2024-04-04","close":17.3655},{"date":"2024-04-05","close":17.5384},{"date":"2024-04-08","close":17.7719},{"date":"2024-04-09","close":17.919},{"date":"2024-04-10","close":17.4174},{"date":"2024-04-11","close":17.599},{"date":"2024-04-12","close":17.2963},{"date":"2024-04-15","close":16.9244},{"date":"2024-04-16","close":16.5007},{"date":"2024-04-17","close":16.2066},{"date":"2024-04-18","close":16.0769},{"date":"2024-04-19","close":16.1807},{"date":"2024-04-22","close":16.4315},{"date":"2024-04-23","close":16.6823},{"date":"2024-04-24","close":16.7169},{"date":"2024-04-25","close":16.3363},{"date":"2024-04-26","close":16.3104},{"date":"2024-04-29","close":16.5958},{"date":"2024-04-30","close":16.319},{"date":"2024-05-01","close":16.2931},{"date":"2024-05-02","close":15.9558},{"date":"2024-05-03","close":16.1288},{"date":"2024-05-06","close":16.2326},{"date":"2024-05-07","close":16.1893},{"date":"2024-05-08","close":15.7656},{"date":"2024-05-09","close":15.9299},{"date":"2024-05-10","close":15.8607},{"date":"2024-05-13","close":15.9558},{"date":"2024-05-14","close":16.025},{"date":"2024-05-15","close":15.9818},{"date":"2024-05-16","close":16.2153},{"date":"2024-05-17","close":15.9299},{"date":"2024-05-20","close":15.8953},{"date":"2024-05-21","close":15.8607},{"date":"2024-05-22","close":15.9212},{"date":"2024-05-23","close":15.6964},{"date":"2024-05-24","close":15.8261},{"date":"2024-05-28","close":15.7137},{"date":"2024-05-29","close":15.385},{"date":"2024-05-30","close":15.4023},{"date":"2024-05-31","close":15.5148},{"date":"2024-06-03","close":15.6964},{"date":"2024-06-04","close":15.5753},{"date":"2024-06-05","close":15.6531},{"date":"2024-06-06","close":15.5494},{"date":"2024-06-07","close":15.4023},{"date":"2024-06-10","close":15.6618},{"date":"2024-06-11","close":15.5407},{"date":"2024-06-12","close":15.852},{"date":"2024-06-13","close":15.8261},{"date":"2024-06-14","close":15.411},{"date":"2024-06-17","close":15.5321},{"date":"2024-06-18","close":15.5148},{"date":"2024-06-20","close":15.6185},{"date":"2024-06-21","close":15.852},{"date":"2024-06-24","close":15.6618},{"date":"2024-06-25","close":15.6358},{"date":"2024-06-26","close":15.4456},{"date":"2024-06-27","close":15.584},{"date":"2024-06-28","close":15.7239},{"date":"2024-07-01","close":15.4178},{"date":"2024-07-02","close":15.4353},{"date":"2024-07-03","close":15.4615},{"date":"2024-07-05","close":15.2866},{"date":"2024-07-08","close":15.4703},{"date":"2024-07-09","close":15.3391},{"date":"2024-07-10","close":15.6364},{"date":"2024-07-11","close":15.6189},{"date":"2024-07-12","close":15.8988},{"date":"2024-07-15","close":16.0125},{"date":"2024-07-16","close":16.2311},{"date":"2024-07-17","close":16.4935},{"date":"2024-07-18","close":15.7326},{"date":"2024-07-19","close":15.6189},{"date":"2024-07-22","close":15.6802},{"date":"2024-07-23","close":15.6802},{"date":"2024-07-24","close":15.0243},{"date":"2024-07-25","close":15.033},{"date":"2024-07-26","close":15.2604},{"date":"2024-07-29","close":15.479},{"date":"2024-07-30","close":15.5665},{"date":"2024-07-31","close":15.3129},{"date":"2024-08-01","close":14.6482},{"date":"2024-08-02","close":14.1672},{"date":"2024-08-05","close":13.9224},{"date":"2024-08-06","close":14.2284},{"date":"2024-08-07","close":14.0186},{"date":"2024-08-08","close":14.1935},{"date":"2024-08-09","close":14.2809},{"date":"2024-08-12","close":14.0361},{"date":"2024-08-13","close":14.071},{"date":"2024-08-14","close":14.1322},{"date":"2024-08-15","close":14.3684},{"date":"2024-08-16","close":14.3859},{"date":"2024-08-19","close":14.7182},{"date":"2024-08-20","close":14.4471},{"date":"2024-08-21","close":14.7969},{"date":"2024-08-22","close":14.9456},{"date":"2024-08-23","close":15.2254},{"date":"2024-08-26","close":15.1642},{"date":"2024-08-27","close":15.1292},{"date":"2024-08-28","close":15.0767},{"date":"2024-08-29","close":15.4353},{"date":"2024-08-30","close":15.479},{"date":"2024-09-03","close":15.1904},{"date":"2024-09-04","close":14.8056},{"date":"2024-09-05","close":14.6307},{"date":"2024-09-06","close":14.6307},{"date":"2024-09-09","close":14.6657},{"date":"2024-09-10","close":14.6657},{"date":"2024-09-11","close":14.7094},{"date":"2024-09-12","close":15.0418},{"date":"2024-09-13","close":15.2341},{"date":"2024-09-16","close":15.2691},{"date":"2024-09-17","close":15.5752},{"date":"2024-09-18","close":15.6364},{"date":"2024-09-19","close":16.2049},{"date":"2024-09-20","close":16.3798},{"date":"2024-09-23","close":16.2923},{"date":"2024-09-24","close":16.336},{"date":"2024-09-25","close":15.925},{"date":"2024-09-26","close":15.9513},{"date":"2024-09-27","close":15.8551},{"date":"2024-09-30","close":15.5632},{"date":"2024-10-01","close":15.519},{"date":"2024-10-02","close":15.5367},{"date":"2024-10-03","close":15.3687},{"date":"2024-10-04","close":15.7932},{"date":"2024-10-07","close":15.4571},{"date":"2024-10-08","close":15.4394},{"date":"2024-10-09","close":15.4306},{"date":"2024-10-10","close":15.5721},{"date":"2024-10-11","close":15.7489},{"date":"2024-10-14","close":15.8285},{"date":"2024-10-15","close":15.8462},{"date":"2024-10-16","close":15.9081},{"date":"2024-10-17","close":15.9523},{"date":"2024-10-18","close":15.7136},{"date":"2024-10-21","close":15.5898},{"date":"2024-10-22","close":15.5544},{"date":"2024-10-23","close":15.3687},{"date":"2024-10-24","close":15.6163},{"date":"2024-10-25","close":15.5456},{"date":"2024-10-28","close":15.6605},{"date":"2024-10-29","close":15.5809},{"date":"2024-10-30","close":15.6959},{"date":"2024-10-31","close":15.2449},{"date":"2024-11-01","close":15.3245},{"date":"2024-11-04","close":15.3775},{"date":"2024-11-05","close":15.6075},{"date":"2024-11-06","close":15.9081},{"date":"2024-11-07","close":15.917},{"date":"2024-11-08","close":15.9258},{"date":"2024-11-11","close":15.97},{"date":"2024-11-12","close":15.9081},{"date":"2024-11-13","close":15.917},{"date":"2024-11-14","close":15.4394},{"date":"2024-11-15","close":15.2626},{"date":"2024-11-18","close":15.3952},{"date":"2024-11-19","close":15.3245},{"date":"2024-11-20","close":15.4041},{"date":"2024-11-21","close":15.8197},{"date":"2024-11-22","close":16.138},{"date":"2024-11-25","close":16.2884},{"date":"2024-11-26","close":16.1911},{"date":"2024-11-27","close":16.2972},{"date":"2024-11-29","close":16.2884},{"date":"2024-12-02","close":16.2618},{"date":"2024-12-03","close":16.3768},{"date":"2024-12-04","close":16.3856},{"date":"2024-12-05","close":16.6244},{"date":"2024-12-06","close":16.6244},{"date":"2024-12-09","close":16.7482},{"date":"2024-12-10","close":16.8631},{"date":"2024-12-11","close":16.7393},{"date":"2024-12-12","close":16.6421},{"date":"2024-12-13","close":16.4298},{"date":"2024-12-16","close":16.5006},{"date":"2024-12-17","close":16.5536},{"date":"2024-12-18","close":15.519},{"date":"2024-12-19","close":15.5898},{"date":"2024-12-20","close":16.0938},{"date":"2024-12-23","close":15.9789},{"date":"2024-12-24","close":16.1115},{"date":"2024-12-26","close":16.1646},{"date":"2024-12-27","close":15.8993},{"date":"2024-12-30","close":15.7224},{"date":"2024-12-31","close":15.7584},{"date":"2025-01-02","close":15.4706},{"date":"2025-01-03","close":15.6954},{"date":"2025-01-06","close":15.5425},{"date":"2025-01-07","close":15.3356},{"date":"2025-01-08","close":15.2547},{"date":"2025-01-10","close":15.3626},{"date":"2025-01-13","close":15.4346},{"date":"2025-01-14","close":15.5425},{"date":"2025-01-15","close":15.5785},{"date":"2025-01-16","close":15.3536},{"date":"2025-01-17","close":15.3446},{"date":"2025-01-21","close":15.4796},{"date":"2025-01-22","close":15.5515},{"date":"2025-01-23","close":15.6774},{"date":"2025-01-24","close":15.2367},{"date":"2025-01-27","close":15.4526},{"date":"2025-01-28","close":15.3356},{"date":"2025-01-29","close":14.9219},{"date":"2025-01-30","close":14.9669},{"date":"2025-01-31","close":15.0298},{"date":"2025-02-03","close":14.832},{"date":"2025-02-04","close":14.742},{"date":"2025-02-05","close":14.724},{"date":"2025-02-06","close":15.0118},{"date":"2025-02-07","close":15.0748},{"date":"2025-02-10","close":14.8859},{"date":"2025-02-11","close":14.832},{"date":"2025-02-12","close":14.6701},{"date":"2025-02-13","close":14.769},{"date":"2025-02-14","close":14.742},{"date":"2025-02-18","close":15.3356},{"date":"2025-02-19","close":15.3626},{"date":"2025-02-20","close":15.0748},{"date":"2025-02-21","close":14.697},{"date":"2025-02-24","close":14.6161},{"date":"2025-02-25","close":14.4092},{"date":"2025-02-26","close":14.4002},{"date":"2025-02-27","close":14.3912},{"date":"2025-02-28","close":14.5082},{"date":"2025-03-03","close":14.5171},{"date":"2025-03-04","close":14.2563},{"date":"2025-03-05","close":14.4632},{"date":"2025-03-06","close":14.2113},{"date":"2025-03-07","close":14.688},{"date":"2025-03-10","close":14.3013},{"date":"2025-03-11","close":13.7976},{"date":"2025-03-12","close":13.5907},{"date":"2025-03-13","close":13.06},{"date":"2025-03-14","close":13.4108},{"date":"2025-03-17","close":13.7616},{"date":"2025-03-18","close":13.5547},{"date":"2025-03-19","close":13.5997},{"date":"2025-03-20","close":13.4558},{"date":"2025-03-21","close":13.2129},{"date":"2025-03-24","close":13.5098},{"date":"2025-03-25","close":13.3119},{"date":"2025-03-26","close":13.3209},{"date":"2025-03-27","close":13.069},{"date":"2025-03-28","close":12.8352},{"date":"2025-03-31","close":12.9629},{"date":"2025-04-01","close":13.1727},{"date":"2025-04-02","close":13.3643},{"date":"2025-04-03","close":12.1328},{"date":"2025-04-04","close":11.9868},{"date":"2025-04-07","close":11.7861},{"date":"2025-04-08","close":11.5854},{"date":"2025-04-09","close":12.972},{"date":"2025-04-10","close":12.2696},{"date":"2025-04-11","close":12.5068},{"date":"2025-04-14","close":12.5706},{"date":"2025-04-15","close":12.3973},{"date":"2025-04-16","close":12.2331},{"date":"2025-04-17","close":12.4612},{"date":"2025-04-21","close":12.3243},{"date":"2025-04-22","close":12.6071},{"date":"2025-04-23","close":12.5615},{"date":"2025-04-24","close":12.7075},{"date":"2025-04-25","close":12.6618},{"date":"2025-04-28","close":12.7531},{"date":"2025-04-29","close":12.7987},{"date":"2025-04-30","close":12.8808},{"date":"2025-05-01","close":13.2548},{"date":"2025-05-02","close":13.492},{"date":"2025-05-05","close":13.4555},{"date":"2025-05-06","close":13.2092},{"date":"2025-05-07","close":13.3187},{"date":"2025-05-08","close":13.5467},{"date":"2025-05-09","close":13.4737},{"date":"2025-05-12","close":14.3221},{"date":"2025-05-13","close":14.3769},{"date":"2025-05-14","close":14.1397},{"date":"2025-05-15","close":14.0485},{"date":"2025-05-16","close":14.1944},{"date":"2025-05-19","close":14.0667},{"date":"2025-05-20","close":13.8113},{"date":"2025-05-21","close":13.4646},{"date":"2025-05-22","close":13.5285},{"date":"2025-05-23","close":13.4099},{"date":"2025-05-27","close":14.1123},{"date":"2025-05-28","close":14.0667},{"date":"2025-05-29","close":14.1214},{"date":"2025-05-30","close":14.1305},{"date":"2025-06-02","close":14.0849},{"date":"2025-06-03","close":14.2948},{"date":"2025-06-04","close":14.1123},{"date":"2025-06-05","close":14.0211},{"date":"2025-06-06","close":14.3769},{"date":"2025-06-09","close":14.5228},{"date":"2025-06-10","close":14.6596},{"date":"2025-06-11","close":14.5684},{"date":"2025-06-12","close":14.313},{"date":"2025-06-13","close":13.8842},{"date":"2025-06-16","close":14.2674},{"date":"2025-06-17","close":14.2035},{"date":"2025-06-18","close":14.3495},{"date":"2025-06-20","close":14.2948},{"date":"2025-06-23","close":14.386},{"date":"2025-06-24","close":14.2948},{"date":"2025-06-25","close":14.1397},{"date":"2025-06-26","close":14.3312},{"date":"2025-06-27","close":14.3769},{"date":"2025-06-30","close":14.1921},{"date":"2025-07-01","close":14.6633},{"date":"2025-07-02","close":14.9405},{"date":"2025-07-03","close":14.9774},{"date":"2025-07-07","close":14.7926},{"date":"2025-07-08","close":14.9497},{"date":"2025-07-09","close":14.922},{"date":"2025-07-10","close":15.3193},{"date":"2025-07-11","close":15.2639},{"date":"2025-07-14","close":15.2454},{"date":"2025-07-15","close":15.0883},{"date":"2025-07-16","close":14.922},{"date":"2025-07-17","close":14.8388},{"date":"2025-07-18","close":14.9128},{"date":"2025-07-21","close":14.8573},{"date":"2025-07-22","close":15.2177},{"date":"2025-07-23","close":15.3378},{"date":"2025-07-24","close":15.1807},{"date":"2025-07-25","close":15.2916},{"date":"2025-07-28","close":15.153},{"date":"2025-07-29","close":15.0331},{"date":"2025-07-30","close":14.8946},{"date":"2025-07-31","close":14.516},{"date":"2025-08-01","close":14.3405},{"date":"2025-08-04","close":14.4883},{"date":"2025-08-05","close":14.2205},{"date":"2025-08-06","close":14.1282},{"date":"2025-08-07","close":14.1005},{"date":"2025-08-08","close":14.1743},{"date":"2025-08-11","close":14.1374},{"date":"2025-08-12","close":14.5437},{"date":"2025-08-13","close":14.8669},{"date":"2025-08-14","close":14.7561},{"date":"2025-08-15","close":14.516},{"date":"2025-08-18","close":14.636},{"date":"2025-08-19","close":14.8946},{"date":"2025-08-20","close":14.8853},{"date":"2025-08-21","close":14.9131},{"date":"2025-08-22","close":15.6148},{"date":"2025-08-25","close":15.6056},{"date":"2025-08-26","close":15.6333},{"date":"2025-08-27","close":16.0396},{"date":"2025-08-28","close":15.9657},{"date":"2025-08-29","close":15.8919},{"date":"2025-09-02","close":15.7626},{"date":"2025-09-03","close":15.8734},{"date":"2025-09-04","close":16.2428},{"date":"2025-09-05","close":16.095},{"date":"2025-09-08","close":16.0581},{"date":"2025-09-09","close":16.1042},{"date":"2025-09-10","close":16.2428},{"date":"2025-09-11","close":16.3259},{"date":"2025-09-12","close":16.252},{"date":"2025-09-15","close":16.3074},{"date":"2025-09-16","close":16.3074},{"date":"2025-09-17","close":16.1781},{"date":"2025-09-18","close":16.252},{"date":"2025-09-19","close":16.0858},{"date":"2025-09-22","close":15.8549},{"date":"2025-09-23","close":16.095},{"date":"2025-09-24","close":16.0396},{"date":"2025-09-25","close":15.9934},{"date":"2025-09-26","close":16.2058},{"date":"2025-09-29","close":16.095},{"date":"2025-09-30","close":15.9011},{"date":"2025-10-01","close":15.9291},{"date":"2025-10-02","close":15.9852},{"date":"2025-10-03","close":15.7983},{"date":"2025-10-06","close":15.5274},{"date":"2025-10-07","close":15.3499},{"date":"2025-10-08","close":15.1817},{"date":"2025-10-09","close":15.1257},{"date":"2025-10-10","close":14.78},{"date":"2025-10-13","close":15.1911},{"date":"2025-10-14","close":15.3032},{"date":"2025-10-15","close":15.4807},{"date":"2025-10-16","close":15.1257},{"date":"2025-10-17","close":15.2097},{"date":"2025-10-20","close":15.4059},{"date":"2025-10-21","close":15.5554},{"date":"2025-10-22","close":15.6956},{"date":"2025-10-23","close":15.5367},{"date":"2025-10-24","close":15.4059},{"date":"2025-10-27","close":15.5461},{"date":"2025-10-28","close":15.2378},{"date":"2025-10-29","close":15.2378},{"date":"2025-10-30","close":15.0229},{"date":"2025-10-31","close":14.9668},{"date":"2025-11-03","close":15.0696},{"date":"2025-11-04","close":14.9949},{"date":"2025-11-05","close":15.1443},{"date":"2025-11-06","close":16.1814},{"date":"2025-11-07","close":16.6672},{"date":"2025-11-10","close":16.9848},{"date":"2025-11-11","close":16.77},{"date":"2025-11-12","close":16.8727},{"date":"2025-11-13","close":16.4149},{"date":"2025-11-14","close":16.4336},{"date":"2025-11-17","close":16.0973},{"date":"2025-11-18","close":16.0693},{"date":"2025-11-19","close":15.8824},{"date":"2025-11-20","close":15.7049},{"date":"2025-11-21","close":16.2748},{"date":"2025-11-24","close":16.1907},{"date":"2025-11-25","close":16.6205},{"date":"2025-11-26","close":16.5738},{"date":"2025-11-28","close":16.471},{"date":"2025-12-01","close":16.3963},{"date":"2025-12-02","close":16.3776},{"date":"2025-12-03","close":16.499},{"date":"2025-12-04","close":16.0319},{"date":"2025-12-05","close":16.1253},{"date":"2025-12-08","close":15.9758},{"date":"2025-12-09","close":16.3028},{"date":"2025-12-10","close":16.6578},{"date":"2025-12-11","close":16.9381},{"date":"2025-12-12","close":17.153},{"date":"2025-12-15","close":17.4146},{"date":"2025-12-16","close":17.0876},{"date":"2025-12-17","close":17.3492},{"date":"2025-12-18","close":17.2464},{"date":"2025-12-19","close":17.2931},{"date":"2025-12-22","close":17.4053},{"date":"2025-12-23","close":17.153},{"date":"2025-12-24","close":17.3025},{"date":"2025-12-26","close":17.2277},{"date":"2025-12-29","close":17.181},{"date":"2025-12-30","close":17.0876},{"date":"2025-12-31","close":16.8914},{"date":"2026-01-02","close":17.3011},{"date":"2026-01-05","close":17.263},{"date":"2026-01-06","close":17.3963},{"date":"2026-01-07","close":16.9486},{"date":"2026-01-08","close":17.3487},{"date":"2026-01-09","close":17.5678},{"date":"2026-01-12","close":17.4726},{"date":"2026-01-13","close":17.6345},{"date":"2026-01-14","close":17.3582},{"date":"2026-01-15","close":17.5964},{"date":"2026-01-16","close":17.7107},{"date":"2026-01-20","close":17.3773},{"date":"2026-01-21","close":17.7965},{"date":"2026-01-22","close":17.9203},{"date":"2026-01-23","close":17.8155},{"date":"2026-01-26","close":17.8441},{"date":"2026-01-27","close":17.7012},{"date":"2026-01-28","close":17.5678},{"date":"2026-01-29","close":17.7774},{"date":"2026-01-30","close":17.6536},{"date":"2026-02-02","close":17.787},{"date":"2026-02-03","close":17.9775},{"date":"2026-02-04","close":18.3967},{"date":"2026-02-05","close":18.1013},{"date":"2026-02-06","close":18.4348},{"date":"2026-02-09","close":18.6158},{"date":"2026-02-10","close":18.9874},{"date":"2026-02-11","close":19.0159},{"date":"2026-02-12","close":18.6158},{"date":"2026-02-13","close":18.9493},{"date":"2026-02-17","close":19.0636},{"date":"2026-02-18","close":19.3018},{"date":"2026-02-19","close":19.1207},{"date":"2026-02-20","close":19.4351},{"date":"2026-02-23","close":18.8254},{"date":"2026-02-24","close":18.9493},{"date":"2026-02-25","close":18.7778},{"date":"2026-02-26","close":19.3399},{"date":"2026-02-27","close":18.6634},{"date":"2026-03-02","close":18.7682},{"date":"2026-03-03","close":18.673},{"date":"2026-03-04","close":19.1684},{"date":"2026-03-05","close":19.0159},{"date":"2026-03-06","close":18.3205},{"date":"2026-03-09","close":18.2538},{"date":"2026-03-10","close":18.3395},{"date":"2026-03-11","close":18.2824},{"date":"2026-03-12","close":17.8155},{"date":"2026-03-13","close":17.6345},{"date":"2026-03-16","close":17.8251},{"date":"2026-03-17","close":17.9108},{"date":"2026-03-18","close":18.168},{"date":"2026-03-19","close":18.1966},{"date":"2026-03-20","close":17.7203},{"date":"2026-03-23","close":18.2347},{"date":"2026-03-24","close":18.0728},{"date":"2026-03-25","close":18.5586},{"date":"2026-03-26","close":18.5015},{"date":"2026-03-27","close":17.9489},{"date":"2026-03-30","close":18.0632},{"date":"2026-03-31","close":18.4443},{"date":"2026-04-01","close":18.3866},{"date":"2026-04-02","close":18.4251},{"date":"2026-04-06","close":18.5117},{"date":"2026-04-07","close":18.3769},{"date":"2026-04-08","close":18.9738},{"date":"2026-04-09","close":19.1663},{"date":"2026-04-10","close":19.3877},{"date":"2026-04-13","close":19.5129},{"date":"2026-04-14","close":20.129},{"date":"2026-04-15","close":19.9172},{"date":"2026-04-16","close":19.8017},{"date":"2026-04-17","close":20.3311},{"date":"2026-04-20","close":20.4948},{"date":"2026-04-21","close":20.3311},{"date":"2026-04-22","close":20.0712},{"date":"2026-04-23","close":20.283},{"date":"2026-04-24","close":20.1193},{"date":"2026-04-27","close":20.1001},{"date":"2026-04-28","close":20.1578},{"date":"2026-04-29","close":20.2733},{"date":"2026-04-30","close":20.3407},{"date":"2026-05-01","close":20.3407},{"date":"2026-05-04","close":20.0808},{"date":"2026-05-05","close":20.514},{"date":"2026-05-06","close":20.8702},{"date":"2026-05-07","close":20.8606},{"date":"2026-05-08","close":21.4382},{"date":"2026-05-11","close":20.9665},{"date":"2026-05-12","close":20.9472},{"date":"2026-05-13","close":20.7547},{"date":"2026-05-14","close":20.7354},{"date":"2026-05-15","close":20.5814},{"date":"2026-05-18","close":21.0531},{"date":"2026-05-19","close":20.9761},{"date":"2026-05-20","close":21.467},{"date":"2026-05-21","close":21.5729},{"date":"2026-05-22","close":21.544},{"date":"2026-05-26","close":22.2468},{"date":"2026-05-27","close":22.603},{"date":"2026-05-28","close":22.4104},{"date":"2026-05-29","close":22.1216},{"date":"2026-06-01","close":22.3142},{"date":"2026-06-02","close":22.7666},{"date":"2026-06-03","close":22.9591},{"date":"2026-06-04","close":23.5367},{"date":"2026-06-05","close":23.7004},{"date":"2026-06-08","close":23.5271},{"date":"2026-06-09","close":23.556},{"date":"2026-06-10","close":23.0554},{"date":"2026-06-11","close":23.4308},{"date":"2026-06-12","close":23.9603},{"date":"2026-06-15","close":23.8833},{"date":"2026-06-16","close":23.9699},{"date":"2026-06-17","close":23.7004},{"date":"2026-06-18","close":24.0758},{"date":"2026-06-22","close":24.1913},{"date":"2026-06-23","close":23.8929},{"date":"2026-06-24","close":23.6619},{"date":"2026-06-25","close":24.0469},{"date":"2026-06-26","close":24.1239},{"date":"2026-06-29","close":23.9892},{"date":"2026-06-30","close":23.71},{"date":"2026-07-01","close":23.35},{"date":"2026-07-02","close":23.35},{"date":"2026-07-06","close":23.25},{"date":"2026-07-07","close":23.35},{"date":"2026-07-08","close":22.76},{"date":"2026-07-09","close":23.16},{"date":"2026-07-10","close":23.18},{"date":"2026-07-13","close":23.07},{"date":"2026-07-14","close":23.38},{"date":"2026-07-15","close":23.8},{"date":"2026-07-16","close":23.67},{"date":"2026-07-17","close":23.94},{"date":"2026-07-20","close":24.06},{"date":"2026-07-21","close":24.44},{"date":"2026-07-22","close":24.5},{"date":"2026-07-23","close":23.96},{"date":"2026-07-24","close":24.5},{"date":"2026-07-27","close":24.97},{"date":"2026-07-28","close":25.47},{"date":"2026-07-29","close":25.54},{"date":"2026-07-30","close":25.09},{"date":"2026-07-31","close":25.13},{"date":"2026-08-03","close":25.09},{"date":"2026-08-04","close":24.98},{"date":"2026-08-05","close":25.13},{"date":"2026-08-06","close":23.38},{"date":"2026-08-07","close":23.29},{"date":"2026-08-10","close":22.67},{"date":"2026-08-11","close":22.29},{"date":"2026-08-12","close":22.8},{"date":"2026-08-13","close":22.75},{"date":"2026-08-14","close":22.9},{"date":"2026-08-17","close":22.81},{"date":"2026-08-18","close":22.92},{"date":"2026-08-19","close":23.15},{"date":"2026-08-20","close":23.09},{"date":"2026-08-21","close":23.21},{"date":"2026-08-24","close":23.19},{"date":"2026-08-25","close":23.0},{"date":"2026-08-26","close":22.43},{"date":"2026-08-27","close":22.34},{"date":"2026-08-28","close":22.28},{"date":"2026-08-31","close":21.93},{"date":"2026-09-01","close":21.64},{"date":"2026-09-02","close":22.11},{"date":"2026-09-03","close":21.99},{"date":"2026-09-04","close":22.05},{"date":"2026-09-08","close":22.07},{"date":"2026-09-09","close":22.04},{"date":"2026-09-10","close":22.14},{"date":"2026-09-11","close":22.24},{"date":"2026-09-14","close":22.365},{"date":"2026-09-15","close":22.13},{"date":"2026-09-16","close":21.76},{"date":"2026-09-17","close":21.9},{"date":"2026-09-18","close":21.84},{"date":"2026-09-21","close":22.31},{"date":"2026-09-22","close":22.28},{"date":"2026-09-23","close":22.15},{"date":"2026-09-24","close":22.21},{"date":"2026-09-25","close":22.42},{"date":"2026-09-28","close":22.4594},{"date":"2026-09-29","close":22.2413},{"date":"2026-09-30","close":22.39},{"date":"2026-10-01","close":22.51},{"date":"2026-10-02","close":22.56},{"date":"2026-10-05","close":22.44},{"date":"2026-10-06","close":22.48},{"date":"2026-10-07","close":22.24},{"date":"2026-10-08","close":22.54},{"date":"2026-10-09","close":22.65},{"date":"2026-10-12","close":22.74},{"date":"2026-10-13","close":23.22},{"date":"2026-10-14","close":22.93},{"date":"2026-10-15","close":23.85},{"date":"2026-10-16","close":23.97},{"date":"2026-10-19","close":24.19},{"date":"2026-10-20","close":24.8},{"date":"2026-10-21","close":25.09},{"date":"2026-10-22","close":24.87}],"chart_data":[{"date":"2024-10-23","open":15.47,"high":15.51,"low":15.09,"close":15.37,"volume":6680816,"rsi_14":50.0,"sma_20":17.72,"sma_60":17.29,"sma_120":17.68},{"date":"2024-10-24","open":15.45,"high":15.63,"low":15.36,"close":15.62,"volume":5456042,"rsi_14":44.85,"sma_20":17.69,"sma_60":17.29,"sma_120":17.67},{"date":"2024-10-25","open":15.74,"high":15.77,"low":15.53,"close":15.55,"volume":3273847,"rsi_14":53.05,"sma_20":17.66,"sma_60":17.31,"sma_120":17.66},{"date":"2024-10-28","open":15.7,"high":15.8,"low":15.63,"close":15.66,"volume":3761721,"rsi_14":57.14,"sma_20":17.67,"sma_60":17.33,"sma_120":17.65},{"date":"2024-10-29","open":15.63,"high":15.72,"low":15.51,"close":15.58,"volume":2627737,"rsi_14":54.64,"sma_20":17.67,"sma_60":17.36,"sma_120":17.65},{"date":"2024-10-30","open":15.58,"high":15.83,"low":15.54,"close":15.7,"volume":3805896,"rsi_14":53.89,"sma_20":17.68,"sma_60":17.39,"sma_120":17.64},{"date":"2024-10-31","open":15.63,"high":15.7,"low":15.22,"close":15.24,"volume":6287063,"rsi_14":36.49,"sma_20":17.67,"sma_60":17.41,"sma_120":17.64},{"date":"2024-11-01","open":15.21,"high":15.52,"low":15.21,"close":15.32,"volume":4661998,"rsi_14":36.49,"sma_20":17.65,"sma_60":17.42,"sma_120":17.63},{"date":"2024-11-04","open":15.32,"high":15.49,"low":15.27,"close":15.38,"volume":6825026,"rsi_14":37.67,"sma_20":17.64,"sma_60":17.44,"sma_120":17.62},{"date":"2024-11-05","open":15.24,"high":15.61,"low":15.22,"close":15.61,"volume":5501988,"rsi_14":42.74,"sma_20":17.65,"sma_60":17.47,"sma_120":17.61},{"date":"2024-11-06","open":16.36,"high":16.62,"low":15.86,"close":15.91,"volume":21413438,"rsi_14":49.05,"sma_20":17.68,"sma_60":17.5,"sma_120":17.6},{"date":"2024-11-07","open":16.23,"high":16.55,"low":15.63,"close":15.92,"volume":13613370,"rsi_14":54.85,"sma_20":17.7,"sma_60":17.53,"sma_120":17.6},{"date":"2024-11-08","open":15.97,"high":16.11,"low":15.8,"close":15.93,"volume":8591568,"rsi_14":58.48,"sma_20":17.71,"sma_60":17.56,"sma_120":17.6},{"date":"2024-11-11","open":15.96,"high":16.32,"low":15.71,"close":15.97,"volume":12972306,"rsi_14":60.44,"sma_20":17.72,"sma_60":17.58,"sma_120":17.59},{"date":"2024-11-12","open":15.88,"high":16.15,"low":15.7,"close":15.91,"volume":7736912,"rsi_14":64.45,"sma_20":17.72,"sma_60":17.6,"sma_120":17.59},{"date":"2024-11-13","open":15.93,"high":16.1,"low":15.84,"close":15.92,"volume":5505213,"rsi_14":59.24,"sma_20":17.72,"sma_60":17.63,"sma_120":17.59},{"date":"2024-11-14","open":15.9,"high":16.02,"low":15.41,"close":15.44,"volume":9861424,"rsi_14":47.39,"sma_20":17.69,"sma_60":17.64,"sma_120":17.58},{"date":"2024-11-15","open":15.48,"high":15.63,"low":15.26,"close":15.26,"volume":12826627,"rsi_14":40.51,"sma_20":17.66,"sma_60":17.64,"sma_120":17.57},{"date":"2024-11-18","open":15.31,"high":15.43,"low":15.17,"close":15.4,"volume":5446122,"rsi_14":45.68,"sma_20":17.65,"sma_60":17.64,"sma_120":17.57},{"date":"2024-11-19","open":15.21,"high":15.36,"low":15.1,"close":15.32,"volume":6211353,"rsi_14":41.18,"sma_20":17.64,"sma_60":17.64,"sma_120":17.57},{"date":"2024-11-20","open":15.24,"high":15.44,"low":15.18,"close":15.4,"volume":4901128,"rsi_14":54.59,"sma_20":17.64,"sma_60":17.64,"sma_120":17.56},{"date":"2024-11-21","open":15.51,"high":15.91,"low":15.44,"close":15.82,"volume":4364739,"rsi_14":61.97,"sma_20":17.65,"sma_60":17.65,"sma_120":17.56},{"date":"2024-11-22","open":15.83,"high":16.19,"low":15.81,"close":16.14,"volume":6184088,"rsi_14":66.29,"sma_20":17.69,"sma_60":17.66,"sma_120":17.56},{"date":"2024-11-25","open":16.21,"high":16.42,"low":16.17,"close":16.29,"volume":13101610,"rsi_14":65.1,"sma_20":17.72,"sma_60":17.67,"sma_120":17.57},{"date":"2024-11-26","open":16.2,"high":16.33,"low":16.13,"close":16.19,"volume":8026869,"rsi_14":56.9,"sma_20":17.76,"sma_60":17.69,"sma_120":17.57},{"date":"2024-11-27","open":16.19,"high":16.46,"low":16.19,"close":16.3,"volume":6952055,"rsi_14":58.85,"sma_20":17.79,"sma_60":17.71,"sma_120":17.57},{"date":"2024-11-29","open":16.43,"high":16.49,"low":16.29,"close":16.29,"volume":4412556,"rsi_14":58.44,"sma_20":17.85,"sma_60":17.74,"sma_120":17.58},{"date":"2024-12-02","open":16.32,"high":16.44,"low":16.16,"close":16.26,"volume":5542604,"rsi_14":56.85,"sma_20":17.9,"sma_60":17.77,"sma_120":17.58},{"date":"2024-12-03","open":16.42,"high":16.87,"low":16.35,"close":16.38,"volume":10704176,"rsi_14":60.73,"sma_20":17.96,"sma_60":17.8,"sma_120":17.58},{"date":"2024-12-04","open":16.38,"high":16.44,"low":16.26,"close":16.39,"volume":5113847,"rsi_14":60.73,"sma_20":18.0,"sma_60":17.83,"sma_120":17.58},{"date":"2024-12-05","open":16.39,"high":16.77,"low":16.25,"close":16.62,"volume":9272383,"rsi_14":80.45,"sma_20":18.04,"sma_60":17.86,"sma_120":17.59},{"date":"2024-12-06","open":16.73,"high":16.83,"low":16.48,"close":16.62,"volume":5650018,"rsi_14":88.5,"sma_20":18.09,"sma_60":17.89,"sma_120":17.6},{"date":"2024-12-09","open":16.72,"high":16.93,"low":16.65,"close":16.75,"volume":6789110,"rsi_14":88.44,"sma_20":18.13,"sma_60":17.91,"sma_120":17.61},{"date":"2024-12-10","open":16.81,"high":16.99,"low":16.61,"close":16.86,"volume":6518871,"rsi_14":92.65,"sma_20":18.18,"sma_60":17.94,"sma_120":17.62},{"date":"2024-12-11","open":17.0,"high":17.12,"low":16.68,"close":16.74,"volume":6230959,"rsi_14":86.12,"sma_20":18.23,"sma_60":17.96,"sma_120":17.62},{"date":"2024-12-12","open":16.72,"high":16.83,"low":16.6,"close":16.64,"volume":5529287,"rsi_14":76.88,"sma_20":18.27,"sma_60":17.98,"sma_120":17.63},{"date":"2024-12-13","open":16.64,"high":16.73,"low":16.37,"close":16.43,"volume":4514382,"rsi_14":60.25,"sma_20":18.33,"sma_60":17.98,"sma_120":17.63},{"date":"2024-12-16","open":16.44,"high":16.83,"low":16.37,"close":16.5,"volume":8159757,"rsi_14":57.89,"sma_20":18.4,"sma_60":17.98,"sma_120":17.64},{"date":"2024-12-17","open":16.37,"high":16.68,"low":16.31,"close":16.55,"volume":7336262,"rsi_14":63.95,"sma_20":18.46,"sma_60":17.98,"sma_120":17.64},{"date":"2024-12-18","open":16.57,"high":16.64,"low":15.5,"close":15.52,"volume":10588687,"rsi_14":32.54,"sma_20":18.47,"sma_60":17.96,"sma_120":17.64},{"date":"2024-12-19","open":15.56,"high":15.78,"low":15.52,"close":15.59,"volume":7594946,"rsi_14":34.75,"sma_20":18.48,"sma_60":17.95,"sma_120":17.64},{"date":"2024-12-20","open":15.41,"high":16.23,"low":15.37,"close":16.09,"volume":19799315,"rsi_14":46.96,"sma_20":18.5,"sma_60":17.95,"sma_120":17.64},{"date":"2024-12-23","open":16.08,"high":16.1,"low":15.84,"close":15.98,"volume":4285953,"rsi_14":42.81,"sma_20":18.49,"sma_60":17.95,"sma_120":17.65},{"date":"2024-12-24","open":16.0,"high":16.16,"low":15.92,"close":16.11,"volume":1710037,"rsi_14":45.26,"sma_20":18.48,"sma_60":17.96,"sma_120":17.65},{"date":"2024-12-26","open":16.08,"high":16.22,"low":16.0,"close":16.16,"volume":3034455,"rsi_14":41.5,"sma_20":18.48,"sma_60":17.97,"sma_120":17.66},{"date":"2024-12-27","open":16.05,"high":16.13,"low":15.77,"close":15.9,"volume":7022274,"rsi_14":37.74,"sma_20":18.46,"sma_60":17.98,"sma_120":17.66},{"date":"2024-12-30","open":15.81,"high":15.84,"low":15.5,"close":15.72,"volume":5850408,"rsi_14":33.04,"sma_20":18.42,"sma_60":17.98,"sma_120":17.66},{"date":"2024-12-31","open":15.79,"high":15.88,"low":15.64,"close":15.76,"volume":5422161,"rsi_14":28.17,"sma_20":18.38,"sma_60":17.98,"sma_120":17.66},{"date":"2025-01-02","open":15.8,"high":15.81,"low":15.43,"close":15.47,"volume":5125165,"rsi_14":26.81,"sma_20":18.31,"sma_60":17.97,"sma_120":17.65},{"date":"2025-01-03","open":15.48,"high":15.72,"low":15.34,"close":15.7,"volume":7547936,"rsi_14":32.3,"sma_20":18.26,"sma_60":17.97,"sma_120":17.64},{"date":"2025-01-06","open":15.78,"high":15.88,"low":15.53,"close":15.54,"volume":6391650,"rsi_14":32.89,"sma_20":18.18,"sma_60":17.97,"sma_120":17.63},{"date":"2025-01-07","open":15.68,"high":15.72,"low":15.29,"close":15.34,"volume":5538041,"rsi_14":29.62,"sma_20":18.1,"sma_60":17.96,"sma_120":17.62},{"date":"2025-01-08","open":15.4,"high":15.4,"low":15.08,"close":15.25,"volume":5663573,"rsi_14":27.89,"sma_20":18.0,"sma_60":17.95,"sma_120":17.61},{"date":"2025-01-10","open":14.96,"high":15.39,"low":14.89,"close":15.36,"volume":6579173,"rsi_14":41.98,"sma_20":17.9,"sma_60":17.93,"sma_120":17.6},{"date":"2025-01-13","open":15.25,"high":15.47,"low":15.16,"close":15.43,"volume":5721099,"rsi_14":41.98,"sma_20":17.81,"sma_60":17.92,"sma_120":17.6},{"date":"2025-01-14","open":15.6,"high":15.63,"low":15.46,"close":15.54,"volume":4425582,"rsi_14":31.45,"sma_20":17.73,"sma_60":17.91,"sma_120":17.59},{"date":"2025-01-15","open":15.7,"high":15.95,"low":15.53,"close":15.58,"volume":5303572,"rsi_14":34.31,"sma_20":17.67,"sma_60":17.9,"sma_120":17.59},{"date":"2025-01-16","open":15.61,"high":15.69,"low":15.34,"close":15.35,"volume":4135816,"rsi_14":26.91,"sma_20":17.59,"sma_60":17.88,"sma_120":17.59},{"date":"2025-01-17","open":15.48,"high":15.55,"low":15.32,"close":15.34,"volume":5648055,"rsi_14":25.0,"sma_20":17.51,"sma_60":17.87,"sma_120":17.59},{"date":"2025-01-21","open":15.39,"high":15.57,"low":15.39,"close":15.48,"volume":4326890,"rsi_14":33.26,"sma_20":17.49,"sma_60":17.87,"sma_120":17.58},{"date":"2025-01-22","open":15.42,"high":15.62,"low":15.3,"close":15.55,"volume":9609568,"rsi_14":38.71,"sma_20":17.47,"sma_60":17.87,"sma_120":17.58},{"date":"2025-01-23","open":15.57,"high":15.76,"low":15.4,"close":15.68,"volume":6195807,"rsi_14":47.8,"sma_20":17.43,"sma_60":17.86,"sma_120":17.58},{"date":"2025-01-24","open":15.65,"high":15.73,"low":15.11,"close":15.24,"volume":10224111,"rsi_14":44.14,"sma_20":17.38,"sma_60":17.85,"sma_120":17.58},{"date":"2025-01-27","open":15.26,"high":15.51,"low":15.1,"close":15.45,"volume":14916385,"rsi_14":43.89,"sma_20":17.33,"sma_60":17.84,"sma_120":17.59},{"date":"2025-01-28","open":15.48,"high":15.69,"low":15.3,"close":15.34,"volume":8823237,"rsi_14":44.7,"sma_20":17.26,"sma_60":17.83,"sma_120":17.6},{"date":"2025-01-29","open":15.34,"high":15.4,"low":14.85,"close":14.92,"volume":11728800,"rsi_14":40.42,"sma_20":17.2,"sma_60":17.81,"sma_120":17.6},{"date":"2025-01-30","open":15.15,"high":15.19,"low":14.85,"close":14.97,"volume":9613310,"rsi_14":43.22,"sma_20":17.14,"sma_60":17.8,"sma_120":17.6},{"date":"2025-01-31","open":15.02,"high":15.21,"low":14.92,"close":15.03,"volume":11269088,"rsi_14":41.99,"sma_20":17.1,"sma_60":17.79,"sma_120":17.61},{"date":"2025-02-03","open":14.84,"high":14.97,"low":14.37,"close":14.83,"volume":11518728,"rsi_14":36.33,"sma_20":17.06,"sma_60":17.78,"sma_120":17.61},{"date":"2025-02-04","open":14.8,"high":14.86,"low":14.63,"close":14.74,"volume":4919959,"rsi_14":31.69,"sma_20":17.01,"sma_60":17.76,"sma_120":17.61},{"date":"2025-02-05","open":14.81,"high":14.82,"low":14.56,"close":14.72,"volume":6948686,"rsi_14":30.29,"sma_20":16.96,"sma_60":17.73,"sma_120":17.62},{"date":"2025-02-06","open":14.81,"high":15.02,"low":14.8,"close":15.01,"volume":8755985,"rsi_14":42.34,"sma_20":16.95,"sma_60":17.71,"sma_120":17.62},{"date":"2025-02-07","open":15.07,"high":15.17,"low":14.89,"close":15.07,"volume":8154325,"rsi_14":44.09,"sma_20":16.94,"sma_60":17.69,"sma_120":17.62},{"date":"2025-02-10","open":15.07,"high":15.19,"low":14.87,"close":14.89,"volume":12576581,"rsi_14":37.31,"sma_20":16.91,"sma_60":17.66,"sma_120":17.62},{"date":"2025-02-11","open":14.75,"high":14.89,"low":14.64,"close":14.83,"volume":4612894,"rsi_14":34.5,"sma_20":16.88,"sma_60":17.64,"sma_120":17.62},{"date":"2025-02-12","open":14.63,"high":14.75,"low":14.57,"close":14.67,"volume":4368605,"rsi_14":28.63,"sma_20":16.83,"sma_60":17.61,"sma_120":17.62},{"date":"2025-02-13","open":14.71,"high":14.8,"low":14.63,"close":14.77,"volume":3968217,"rsi_14":38.39,"sma_20":16.78,"sma_60":17.59,"sma_120":17.61},{"date":"2025-02-14","open":14.84,"high":14.96,"low":14.67,"close":14.74,"volume":4884966,"rsi_14":30.54,"sma_20":16.75,"sma_60":17.58,"sma_120":17.61},{"date":"2025-02-18","open":14.75,"high":15.38,"low":14.74,"close":15.34,"volume":12502765,"rsi_14":50.0,"sma_20":16.75,"sma_60":17.57,"sma_120":17.61},{"date":"2025-02-19","open":15.22,"high":15.43,"low":15.12,"close":15.36,"volume":10142584,"rsi_14":61.5,"sma_20":16.74,"sma_60":17.57,"sma_120":17.6},{"date":"2025-02-20","open":15.02,"high":15.22,"low":14.69,"close":15.07,"volume":14540325,"rsi_14":52.5,"sma_20":16.71,"sma_60":17.56,"sma_120":17.6},{"date":"2025-02-21","open":15.11,"high":15.12,"low":14.54,"close":14.7,"volume":17225821,"rsi_14":43.27,"sma_20":16.66,"sma_60":17.53,"sma_120":17.59},{"date":"2025-02-24","open":14.81,"high":14.83,"low":14.47,"close":14.62,"volume":6277315,"rsi_14":45.42,"sma_20":16.63,"sma_60":17.5,"sma_120":17.58},{"date":"2025-02-25","open":14.68,"high":14.68,"low":14.27,"close":14.41,"volume":11435245,"rsi_14":43.27,"sma_20":16.57,"sma_60":17.46,"sma_120":17.57},{"date":"2025-02-26","open":14.44,"high":14.58,"low":14.27,"close":14.4,"volume":7467099,"rsi_14":43.43,"sma_20":16.52,"sma_60":17.42,"sma_120":17.55},{"date":"2025-02-27","open":14.46,"high":14.69,"low":14.37,"close":14.39,"volume":9171095,"rsi_14":35.8,"sma_20":16.49,"sma_60":17.38,"sma_120":17.55},{"date":"2025-02-28","open":14.48,"high":14.57,"low":14.32,"close":14.51,"volume":11062816,"rsi_14":37.35,"sma_20":16.46,"sma_60":17.34,"sma_120":17.54},{"date":"2025-03-03","open":14.62,"high":14.88,"low":14.51,"close":14.52,"volume":11331866,"rsi_14":41.05,"sma_20":16.43,"sma_60":17.3,"sma_120":17.54},{"date":"2025-03-04","open":14.44,"high":14.45,"low":14.08,"close":14.26,"volume":9622505,"rsi_14":37.3,"sma_20":16.4,"sma_60":17.26,"sma_120":17.53},{"date":"2025-03-05","open":14.19,"high":14.55,"low":14.19,"close":14.46,"volume":8864593,"rsi_14":45.53,"sma_20":16.38,"sma_60":17.22,"sma_120":17.52},{"date":"2025-03-06","open":14.36,"high":14.46,"low":14.17,"close":14.21,"volume":11659204,"rsi_14":38.69,"sma_20":16.36,"sma_60":17.17,"sma_120":17.51},{"date":"2025-03-07","open":14.24,"high":14.71,"low":14.18,"close":14.69,"volume":9836123,"rsi_14":49.07,"sma_20":16.34,"sma_60":17.13,"sma_120":17.51},{"date":"2025-03-10","open":14.56,"high":14.66,"low":14.19,"close":14.3,"volume":10882639,"rsi_14":30.9,"sma_20":16.29,"sma_60":17.08,"sma_120":17.5},{"date":"2025-03-11","open":14.29,"high":14.38,"low":13.72,"close":13.8,"volume":11097726,"rsi_14":25.42,"sma_20":16.23,"sma_60":17.01,"sma_120":17.48},{"date":"2025-03-12","open":13.87,"high":13.9,"low":13.49,"close":13.59,"volume":9687278,"rsi_14":26.09,"sma_20":16.17,"sma_60":16.95,"sma_120":17.45},{"date":"2025-03-13","open":13.56,"high":13.71,"low":13.01,"close":13.06,"volume":10892084,"rsi_14":24.86,"sma_20":16.08,"sma_60":16.88,"sma_120":17.43},{"date":"2025-03-14","open":13.26,"high":13.47,"low":13.2,"close":13.41,"volume":11947864,"rsi_14":32.91,"sma_20":16.0,"sma_60":16.82,"sma_120":17.4},{"date":"2025-03-17","open":13.4,"high":13.82,"low":13.4,"close":13.76,"volume":6877697,"rsi_14":41.18,"sma_20":15.95,"sma_60":16.76,"sma_120":17.37},{"date":"2025-03-18","open":13.73,"high":13.73,"low":13.5,"close":13.55,"volume":5699335,"rsi_14":39.07,"sma_20":15.85,"sma_60":16.7,"sma_120":17.34},{"date":"2025-03-19","open":13.55,"high":13.77,"low":13.53,"close":13.6,"volume":12360400,"rsi_14":39.86,"sma_20":15.75,"sma_60":16.66,"sma_120":17.31},{"date":"2025-03-20","open":13.51,"high":13.64,"low":13.37,"close":13.46,"volume":10562018,"rsi_14":36.61,"sma_20":15.66,"sma_60":16.62,"sma_120":17.28},{"date":"2025-03-21","open":13.31,"high":13.31,"low":12.82,"close":13.21,"volume":19640498,"rsi_14":34.34,"sma_20":15.58,"sma_60":16.56,"sma_120":17.25},{"date":"2025-03-24","open":13.42,"high":13.55,"low":13.28,"close":13.51,"volume":6922199,"rsi_14":41.11,"sma_20":15.51,"sma_60":16.51,"sma_120":17.23},{"date":"2025-03-25","open":13.55,"high":13.62,"low":13.22,"close":13.31,"volume":5701521,"rsi_14":36.27,"sma_20":15.45,"sma_60":16.45,"sma_120":17.2},{"date":"2025-03-26","open":13.34,"high":13.43,"low":13.17,"close":13.32,"volume":8612608,"rsi_14":38.72,"sma_20":15.39,"sma_60":16.39,"sma_120":17.18},{"date":"2025-03-27","open":13.24,"high":13.31,"low":12.98,"close":13.07,"volume":10618562,"rsi_14":28.26,"sma_20":15.32,"sma_60":16.33,"sma_120":17.15},{"date":"2025-03-28","open":13.02,"high":13.1,"low":12.72,"close":12.84,"volume":8374635,"rsi_14":29.47,"sma_20":15.23,"sma_60":16.28,"sma_120":17.13},{"date":"2025-03-31","open":12.73,"high":13.04,"low":12.62,"close":12.96,"volume":9220921,"rsi_14":33.72,"sma_20":15.13,"sma_60":16.22,"sma_120":17.1},{"date":"2025-04-01","open":12.98,"high":13.25,"low":12.79,"close":13.17,"volume":9006340,"rsi_14":40.35,"sma_20":15.06,"sma_60":16.17,"sma_120":17.07},{"date":"2025-04-02","open":13.04,"high":13.41,"low":12.99,"close":13.36,"volume":11747354,"rsi_14":52.1,"sma_20":14.99,"sma_60":16.13,"sma_120":17.05},{"date":"2025-04-03","open":12.79,"high":12.87,"low":12.1,"close":12.13,"volume":15062530,"rsi_14":30.12,"sma_20":14.86,"sma_60":16.06,"sma_120":17.02},{"date":"2025-04-04","open":11.74,"high":12.14,"low":11.19,"close":11.99,"volume":25456116,"rsi_14":21.73,"sma_20":14.7,"sma_60":16.0,"sma_120":16.98},{"date":"2025-04-07","open":11.63,"high":12.28,"low":11.15,"close":11.79,"volume":30155587,"rsi_14":21.78,"sma_20":14.56,"sma_60":15.93,"sma_120":16.94},{"date":"2025-04-08","open":12.11,"high":12.22,"low":11.41,"close":11.59,"volume":14744893,"rsi_14":19.6,"sma_20":14.42,"sma_60":15.86,"sma_120":16.89},{"date":"2025-04-09","open":11.37,"high":13.2,"low":11.24,"close":12.97,"volume":20128247,"rsi_14":43.07,"sma_20":14.38,"sma_60":15.81,"sma_120":16.86},{"date":"2025-04-10","open":12.68,"high":12.86,"low":11.9,"close":12.27,"volume":14079344,"rsi_14":39.38,"sma_20":14.33,"sma_60":15.74,"sma_120":16.83},{"date":"2025-04-11","open":12.21,"high":12.63,"low":12.01,"close":12.51,"volume":12301462,"rsi_14":38.65,"sma_20":14.27,"sma_60":15.68,"sma_120":16.79},{"date":"2025-04-14","open":12.64,"high":12.84,"low":12.29,"close":12.57,"volume":11371331,"rsi_14":40.93,"sma_20":14.19,"sma_60":15.63,"sma_120":16.76},{"date":"2025-04-15","open":12.53,"high":12.69,"low":12.37,"close":12.4,"volume":8300442,"rsi_14":39.48,"sma_20":14.12,"sma_60":15.57,"sma_120":16.72},{"date":"2025-04-16","open":12.32,"high":12.48,"low":12.12,"close":12.23,"volume":7901640,"rsi_14":40.18,"sma_20":14.03,"sma_60":15.51,"sma_120":16.69},{"date":"2025-04-17","open":12.32,"high":12.61,"low":12.31,"close":12.46,"volume":5533923,"rsi_14":44.64,"sma_20":13.97,"sma_60":15.45,"sma_120":16.66},{"date":"2025-04-21","open":12.32,"high":12.37,"low":12.15,"close":12.32,"volume":5324326,"rsi_14":43.94,"sma_20":13.91,"sma_60":15.38,"sma_120":16.62},{"date":"2025-04-22","open":12.45,"high":12.63,"low":12.37,"close":12.61,"volume":9348213,"rsi_14":44.71,"sma_20":13.85,"sma_60":15.33,"sma_120":16.59},{"date":"2025-04-23","open":13.07,"high":13.21,"low":12.54,"close":12.56,"volume":7417511,"rsi_14":42.28,"sma_20":13.79,"sma_60":15.27,"sma_120":16.56},{"date":"2025-04-24","open":12.57,"high":12.77,"low":12.46,"close":12.71,"volume":5114177,"rsi_14":56.98,"sma_20":13.75,"sma_60":15.22,"sma_120":16.53},{"date":"2025-04-25","open":12.66,"high":12.71,"low":12.5,"close":12.66,"volume":5064420,"rsi_14":58.41,"sma_20":13.72,"sma_60":15.17,"sma_120":16.49},{"date":"2025-04-28","open":12.69,"high":12.9,"low":12.58,"close":12.75,"volume":5656381,"rsi_14":62.38,"sma_20":13.7,"sma_60":15.13,"sma_120":16.47},{"date":"2025-04-29","open":12.69,"high":12.86,"low":12.63,"close":12.8,"volume":8148698,"rsi_14":66.18,"sma_20":13.69,"sma_60":15.09,"sma_120":16.44},{"date":"2025-04-30","open":12.6,"high":12.94,"low":12.48,"close":12.88,"volume":14005164,"rsi_14":48.13,"sma_20":13.68,"sma_60":15.05,"sma_120":16.41},{"date":"2025-05-01","open":13.51,"high":13.67,"low":13.16,"close":13.25,"volume":17651445,"rsi_14":73.28,"sma_20":13.67,"sma_60":15.02,"sma_120":16.39},{"date":"2025-05-02","open":13.55,"high":13.61,"low":13.32,"close":13.49,"volume":9128046,"rsi_14":73.28,"sma_20":13.75,"sma_60":14.99,"sma_120":16.36},{"date":"2025-05-05","open":13.41,"high":13.63,"low":13.32,"close":13.46,"volume":8811591,"rsi_14":71.18,"sma_20":13.83,"sma_60":14.96,"sma_120":16.33},{"date":"2025-05-06","open":13.39,"high":13.5,"low":13.11,"close":13.21,"volume":8435240,"rsi_14":68.78,"sma_20":13.91,"sma_60":14.92,"sma_120":16.3},{"date":"2025-05-07","open":13.23,"high":13.4,"low":13.17,"close":13.32,"volume":7489671,"rsi_14":75.76,"sma_20":14.0,"sma_60":14.89,"sma_120":16.27},{"date":"2025-05-08","open":13.39,"high":13.68,"low":13.36,"close":13.55,"volume":6323228,"rsi_14":75.76,"sma_20":14.03,"sma_60":14.86,"sma_120":16.25},{"date":"2025-05-09","open":13.54,"high":13.59,"low":13.42,"close":13.47,"volume":5600606,"rsi_14":78.13,"sma_20":14.1,"sma_60":14.83,"sma_120":16.22},{"date":"2025-05-12","open":14.1,"high":14.71,"low":14.01,"close":14.32,"volume":15147082,"rsi_14":82.87,"sma_20":14.2,"sma_60":14.82,"sma_120":16.21},{"date":"2025-05-13","open":14.33,"high":14.5,"low":14.24,"close":14.38,"volume":9309257,"rsi_14":84.67,"sma_20":14.3,"sma_60":14.81,"sma_120":16.19},{"date":"2025-05-14","open":14.36,"high":14.4,"low":14.11,"close":14.14,"volume":10703941,"rsi_14":76.43,"sma_20":14.39,"sma_60":14.78,"sma_120":16.18},{"date":"2025-05-15","open":14.09,"high":14.15,"low":13.99,"close":14.05,"volume":7154120,"rsi_14":75.17,"sma_20":14.49,"sma_60":14.76,"sma_120":16.16},{"date":"2025-05-16","open":14.08,"high":14.22,"low":13.99,"close":14.19,"volume":5768478,"rsi_14":75.65,"sma_20":14.59,"sma_60":14.74,"sma_120":16.15},{"date":"2025-05-19","open":13.92,"high":14.13,"low":13.84,"close":14.07,"volume":6071880,"rsi_14":71.92,"sma_20":14.68,"sma_60":14.72,"sma_120":16.13},{"date":"2025-05-20","open":13.97,"high":14.04,"low":13.77,"close":13.81,"volume":8415770,"rsi_14":65.18,"sma_20":14.75,"sma_60":14.7,"sma_120":16.1},{"date":"2025-05-21","open":13.73,"high":13.73,"low":13.39,"close":13.46,"volume":7872319,"rsi_14":53.45,"sma_20":14.8,"sma_60":14.68,"sma_120":16.07},{"date":"2025-05-22","open":13.45,"high":13.56,"low":13.27,"close":13.53,"volume":9327597,"rsi_14":50.64,"sma_20":14.84,"sma_60":14.66,"sma_120":16.04},{"date":"2025-05-23","open":13.19,"high":13.47,"low":13.19,"close":13.41,"volume":6820609,"rsi_14":49.23,"sma_20":14.88,"sma_60":14.64,"sma_120":16.01},{"date":"2025-05-27","open":13.55,"high":14.14,"low":13.55,"close":14.11,"volume":12189867,"rsi_14":63.27,"sma_20":14.96,"sma_60":14.63,"sma_120":15.99},{"date":"2025-05-28","open":14.14,"high":14.18,"low":13.99,"close":14.07,"volume":8737569,"rsi_14":61.2,"sma_20":15.03,"sma_60":14.62,"sma_120":15.96},{"date":"2025-05-29","open":14.13,"high":14.24,"low":14.0,"close":14.12,"volume":12215297,"rsi_14":59.08,"sma_20":15.1,"sma_60":14.61,"sma_120":15.94},{"date":"2025-05-30","open":13.94,"high":14.29,"low":13.9,"close":14.13,"volume":60055864,"rsi_14":60.59,"sma_20":15.14,"sma_60":14.6,"sma_120":15.91},{"date":"2025-06-02","open":14.07,"high":14.13,"low":13.87,"close":14.08,"volume":9717111,"rsi_14":44.84,"sma_20":15.18,"sma_60":14.6,"sma_120":15.88},{"date":"2025-06-03","open":14.02,"high":14.37,"low":13.94,"close":14.29,"volume":12882812,"rsi_14":48.33,"sma_20":15.22,"sma_60":14.58,"sma_120":15.86},{"date":"2025-06-04","open":14.29,"high":14.39,"low":14.06,"close":14.11,"volume":8715151,"rsi_14":49.43,"sma_20":15.27,"sma_60":14.58,"sma_120":15.83},{"date":"2025-06-05","open":14.08,"high":14.2,"low":13.93,"close":14.02,"volume":7893458,"rsi_14":49.43,"sma_20":15.31,"sma_60":14.58,"sma_120":15.8},{"date":"2025-06-06","open":14.19,"high":14.41,"low":14.14,"close":14.38,"volume":7344825,"rsi_14":53.5,"sma_20":15.36,"sma_60":14.59,"sma_120":15.77},{"date":"2025-06-09","open":14.46,"high":14.68,"low":14.36,"close":14.52,"volume":9010393,"rsi_14":58.68,"sma_20":15.41,"sma_60":14.61,"sma_120":15.75},{"date":"2025-06-10","open":14.62,"high":14.77,"low":14.54,"close":14.66,"volume":7747555,"rsi_14":66.91,"sma_20":15.43,"sma_60":14.63,"sma_120":15.72},{"date":"2025-06-11","open":14.75,"high":14.87,"low":14.51,"close":14.57,"volume":9992015,"rsi_14":74.49,"sma_20":15.44,"sma_60":14.64,"sma_120":15.7},{"date":"2025-06-12","open":14.38,"high":14.5,"low":14.29,"close":14.31,"volume":9235466,"rsi_14":66.04,"sma_20":15.45,"sma_60":14.65,"sma_120":15.68},{"date":"2025-06-13","open":14.11,"high":14.15,"low":13.75,"close":13.88,"volume":10943655,"rsi_14":58.61,"sma_20":15.44,"sma_60":14.65,"sma_120":15.66},{"date":"2025-06-16","open":13.99,"high":14.3,"low":13.98,"close":14.27,"volume":6359260,"rsi_14":53.18,"sma_20":15.45,"sma_60":14.67,"sma_120":15.64},{"date":"2025-06-17","open":14.19,"high":14.38,"low":14.05,"close":14.2,"volume":7169409,"rsi_14":52.79,"sma_20":15.45,"sma_60":14.68,"sma_120":15.62},{"date":"2025-06-18","open":14.21,"high":14.6,"low":14.19,"close":14.35,"volume":12788886,"rsi_14":54.48,"sma_20":15.48,"sma_60":14.69,"sma_120":15.6},{"date":"2025-06-20","open":14.46,"high":14.49,"low":14.24,"close":14.29,"volume":13372650,"rsi_14":53.17,"sma_20":15.53,"sma_60":14.71,"sma_120":15.58},{"date":"2025-06-23","open":14.22,"high":14.44,"low":14.08,"close":14.39,"volume":9113908,"rsi_14":55.71,"sma_20":15.58,"sma_60":14.72,"sma_120":15.56},{"date":"2025-06-24","open":14.46,"high":14.58,"low":14.28,"close":14.29,"volume":10506357,"rsi_14":50.0,"sma_20":15.62,"sma_60":14.74,"sma_120":15.54},{"date":"2025-06-25","open":14.31,"high":14.34,"low":14.07,"close":14.14,"volume":7372081,"rsi_14":50.55,"sma_20":15.63,"sma_60":14.76,"sma_120":15.52},{"date":"2025-06-26","open":14.23,"high":14.35,"low":14.17,"close":14.33,"volume":7508448,"rsi_14":55.99,"sma_20":15.64,"sma_60":14.79,"sma_120":15.5},{"date":"2025-06-27","open":14.4,"high":14.46,"low":14.22,"close":14.38,"volume":11121265,"rsi_14":50.0,"sma_20":15.65,"sma_60":14.81,"sma_120":15.49},{"date":"2025-06-30","open":14.39,"high":14.45,"low":14.05,"close":14.19,"volume":10300481,"rsi_14":39.78,"sma_20":15.65,"sma_60":14.82,"sma_120":15.47},{"date":"2025-07-01","open":14.19,"high":14.84,"low":14.15,"close":14.66,"volume":11801509,"rsi_14":46.77,"sma_20":15.67,"sma_60":14.86,"sma_120":15.46},{"date":"2025-07-02","open":14.71,"high":14.96,"low":14.64,"close":14.94,"volume":9975046,"rsi_14":53.03,"sma_20":15.69,"sma_60":14.91,"sma_120":15.46},{"date":"2025-07-03","open":15.05,"high":15.17,"low":14.91,"close":14.98,"volume":5858876,"rsi_14":58.5,"sma_20":15.73,"sma_60":14.97,"sma_120":15.45},{"date":"2025-07-07","open":14.92,"high":15.03,"low":14.7,"close":14.79,"volume":7934155,"rsi_14":64.16,"sma_20":15.76,"sma_60":15.02,"sma_120":15.44},{"date":"2025-07-08","open":14.87,"high":15.11,"low":14.79,"close":14.95,"volume":5977345,"rsi_14":60.63,"sma_20":15.78,"sma_60":15.06,"sma_120":15.43},{"date":"2025-07-09","open":14.97,"high":15.03,"low":14.81,"close":14.92,"volume":6140067,"rsi_14":61.6,"sma_20":15.8,"sma_60":15.1,"sma_120":15.42},{"date":"2025-07-10","open":14.99,"high":15.42,"low":14.95,"close":15.32,"volume":9509961,"rsi_14":65.34,"sma_20":15.82,"sma_60":15.15,"sma_120":15.42},{"date":"2025-07-11","open":15.26,"high":15.32,"low":15.07,"close":15.26,"volume":7982531,"rsi_14":65.34,"sma_20":15.85,"sma_60":15.2,"sma_120":15.41},{"date":"2025-07-14","open":15.18,"high":15.31,"low":15.05,"close":15.25,"volume":6553989,"rsi_14":63.57,"sma_20":15.89,"sma_60":15.24,"sma_120":15.41},{"date":"2025-07-15","open":15.34,"high":15.35,"low":15.07,"close":15.09,"volume":8502201,"rsi_14":61.96,"sma_20":15.94,"sma_60":15.29,"sma_120":15.4},{"date":"2025-07-16","open":15.17,"high":15.24,"low":14.92,"close":14.92,"volume":6679423,"rsi_14":61.73,"sma_20":15.97,"sma_60":15.33,"sma_120":15.39},{"date":"2025-07-17","open":14.96,"high":15.06,"low":14.76,"close":14.84,"volume":7188744,"rsi_14":56.6,"sma_20":15.99,"sma_60":15.38,"sma_120":15.38},{"date":"2025-07-18","open":14.93,"high":14.99,"low":14.82,"close":14.91,"volume":5127042,"rsi_14":57.09,"sma_20":16.02,"sma_60":15.42,"sma_120":15.37},{"date":"2025-07-21","open":14.97,"high":15.09,"low":14.85,"close":14.86,"volume":6443527,"rsi_14":65.38,"sma_20":16.04,"sma_60":15.45,"sma_120":15.36},{"date":"2025-07-22","open":14.89,"high":15.25,"low":14.84,"close":15.22,"volume":6665467,"rsi_14":63.51,"sma_20":16.07,"sma_60":15.5,"sma_120":15.36},{"date":"2025-07-23","open":15.36,"high":15.55,"low":15.29,"close":15.34,"volume":8868503,"rsi_14":60.49,"sma_20":16.12,"sma_60":15.54,"sma_120":15.36},{"date":"2025-07-24","open":15.28,"high":15.41,"low":15.14,"close":15.18,"volume":6726990,"rsi_14":55.05,"sma_20":16.16,"sma_60":15.58,"sma_120":15.36},{"date":"2025-07-25","open":15.29,"high":15.45,"low":15.09,"close":15.29,"volume":10423328,"rsi_14":62.86,"sma_20":16.21,"sma_60":15.62,"sma_120":15.36},{"date":"2025-07-28","open":15.41,"high":15.45,"low":15.13,"close":15.15,"volume":7309411,"rsi_14":55.29,"sma_20":16.24,"sma_60":15.66,"sma_120":15.35},{"date":"2025-07-29","open":15.19,"high":15.24,"low":14.94,"close":15.03,"volume":10881702,"rsi_14":53.0,"sma_20":16.28,"sma_60":15.69,"sma_120":15.35},{"date":"2025-07-30","open":15.15,"high":15.19,"low":14.67,"close":14.89,"volume":18989853,"rsi_14":38.1,"sma_20":16.3,"sma_60":15.71,"sma_120":15.35},{"date":"2025-07-31","open":15.1,"high":15.25,"low":14.46,"close":14.52,"volume":24497675,"rsi_14":32.14,"sma_20":16.27,"sma_60":15.73,"sma_120":15.34},{"date":"2025-08-01","open":14.48,"high":14.48,"low":14.05,"close":14.34,"volume":15665229,"rsi_14":29.88,"sma_20":16.24,"sma_60":15.75,"sma_120":15.33},{"date":"2025-08-04","open":14.49,"high":14.54,"low":14.28,"close":14.49,"volume":12300432,"rsi_14":36.67,"sma_20":16.22,"sma_60":15.77,"sma_120":15.33},{"date":"2025-08-05","open":14.53,"high":14.53,"low":14.17,"close":14.22,"volume":17269926,"rsi_14":35.06,"sma_20":16.19,"sma_60":15.78,"sma_120":15.32},{"date":"2025-08-06","open":14.21,"high":14.24,"low":13.96,"close":14.13,"volume":15191956,"rsi_14":34.92,"sma_20":16.14,"sma_60":15.78,"sma_120":15.31},{"date":"2025-08-07","open":14.29,"high":14.31,"low":14.01,"close":14.1,"volume":8446631,"rsi_14":32.39,"sma_20":16.08,"sma_60":15.78,"sma_120":15.3},{"date":"2025-08-08","open":14.12,"high":14.22,"low":14.02,"close":14.17,"volume":7666749,"rsi_14":35.34,"sma_20":16.02,"sma_60":15.77,"sma_120":15.29},{"date":"2025-08-11","open":14.17,"high":14.26,"low":14.03,"close":14.14,"volume":11613650,"rsi_14":22.9,"sma_20":15.96,"sma_60":15.77,"sma_120":15.28},{"date":"2025-08-12","open":14.26,"high":14.54,"low":14.19,"close":14.54,"volume":7395014,"rsi_14":32.65,"sma_20":15.93,"sma_60":15.77,"sma_120":15.26},{"date":"2025-08-13","open":14.61,"high":14.91,"low":14.52,"close":14.87,"volume":9494444,"rsi_14":43.73,"sma_20":15.93,"sma_60":15.78,"sma_120":15.26},{"date":"2025-08-14","open":14.77,"high":14.79,"low":14.49,"close":14.76,"volume":6944864,"rsi_14":39.16,"sma_20":15.92,"sma_60":15.79,"sma_120":15.26},{"date":"2025-08-15","open":14.85,"high":14.86,"low":14.5,"close":14.52,"volume":10901254,"rsi_14":37.59,"sma_20":15.9,"sma_60":15.8,"sma_120":15.25},{"date":"2025-08-18","open":14.46,"high":14.69,"low":14.45,"close":14.64,"volume":5570365,"rsi_14":42.18,"sma_20":15.89,"sma_60":15.82,"sma_120":15.25},{"date":"2025-08-19","open":14.66,"high":14.9,"low":14.66,"close":14.89,"volume":6918193,"rsi_14":50.0,"sma_20":15.87,"sma_60":15.84,"sma_120":15.25},{"date":"2025-08-20","open":14.88,"high":14.96,"low":14.74,"close":14.89,"volume":8578970,"rsi_14":58.06,"sma_20":15.85,"sma_60":15.86,"sma_120":15.25},{"date":"2025-08-21","open":14.83,"high":15.08,"low":14.82,"close":14.91,"volume":8383724,"rsi_14":63.36,"sma_20":15.84,"sma_60":15.88,"sma_120":15.25},{"date":"2025-08-22","open":14.99,"high":15.63,"low":14.97,"close":15.61,"volume":9061143,"rsi_14":70.89,"sma_20":15.85,"sma_60":15.9,"sma_120":15.26},{"date":"2025-08-25","open":15.59,"high":15.67,"low":15.44,"close":15.61,"volume":8488766,"rsi_14":78.41,"sma_20":15.88,"sma_60":15.92,"sma_120":15.27},{"date":"2025-08-26","open":15.6,"high":15.76,"low":15.57,"close":15.63,"volume":12756753,"rsi_14":81.71,"sma_20":15.91,"sma_60":15.95,"sma_120":15.27},{"date":"2025-08-27","open":15.66,"high":16.09,"low":15.61,"close":16.04,"volume":9907431,"rsi_14":85.23,"sma_20":15.97,"sma_60":15.98,"sma_120":15.29},{"date":"2025-08-28","open":16.09,"high":16.11,"low":15.85,"close":15.97,"volume":10513947,"rsi_14":82.55,"sma_20":16.05,"sma_60":16.01,"sma_120":15.3},{"date":"2025-08-29","open":15.97,"high":16.04,"low":15.76,"close":15.89,"volume":6765345,"rsi_14":81.46,"sma_20":16.14,"sma_60":16.04,"sma_120":15.31},{"date":"2025-09-02","open":15.77,"high":15.79,"low":15.61,"close":15.76,"volume":6153802,"rsi_14":74.26,"sma_20":16.21,"sma_60":16.06,"sma_120":15.32},{"date":"2025-09-03","open":15.8,"high":15.98,"low":15.77,"close":15.87,"volume":5866792,"rsi_14":71.89,"sma_20":16.29,"sma_60":16.09,"sma_120":15.34},{"date":"2025-09-04","open":15.96,"high":16.25,"low":15.85,"close":16.24,"volume":8944077,"rsi_14":79.06,"sma_20":16.41,"sma_60":16.12,"sma_120":15.36},{"date":"2025-09-05","open":16.24,"high":16.5,"low":15.98,"close":16.1,"volume":9785451,"rsi_14":82.02,"sma_20":16.52,"sma_60":16.14,"sma_120":15.39},{"date":"2025-09-08","open":16.11,"high":16.2,"low":15.97,"close":16.06,"volume":8322048,"rsi_14":79.84,"sma_20":16.62,"sma_60":16.16,"sma_120":15.4},{"date":"2025-09-09","open":15.97,"high":16.14,"low":15.78,"close":16.1,"volume":8014927,"rsi_14":77.87,"sma_20":16.73,"sma_60":16.19,"sma_120":15.42},{"date":"2025-09-10","open":16.14,"high":16.29,"low":16.02,"close":16.24,"volume":10593115,"rsi_14":79.52,"sma_20":16.82,"sma_60":16.23,"sma_120":15.44},{"date":"2025-09-11","open":16.28,"high":16.52,"low":16.23,"close":16.33,"volume":6156195,"rsi_14":80.0,"sma_20":16.9,"sma_60":16.27,"sma_120":15.47},{"date":"2025-09-12","open":16.22,"high":16.43,"low":16.21,"close":16.25,"volume":8215081,"rsi_14":68.45,"sma_20":16.98,"sma_60":16.3,"sma_120":15.49},{"date":"2025-09-15","open":16.26,"high":16.39,"low":16.11,"close":16.31,"volume":8161782,"rsi_14":69.79,"sma_20":17.07,"sma_60":16.33,"sma_120":15.51},{"date":"2025-09-16","open":16.34,"high":16.42,"low":16.0,"close":16.31,"volume":7521233,"rsi_14":69.31,"sma_20":17.17,"sma_60":16.36,"sma_120":15.54},{"date":"2025-09-17","open":16.31,"high":16.52,"low":16.06,"close":16.18,"volume":10552181,"rsi_14":54.72,"sma_20":17.24,"sma_60":16.39,"sma_120":15.56},{"date":"2025-09-18","open":16.22,"high":16.37,"low":16.15,"close":16.25,"volume":8147752,"rsi_14":59.75,"sma_20":17.31,"sma_60":16.43,"sma_120":15.58},{"date":"2025-09-19","open":16.29,"high":16.34,"low":16.05,"close":16.09,"volume":36990670,"rsi_14":56.21,"sma_20":17.37,"sma_60":16.46,"sma_120":15.61},{"date":"2025-09-22","open":16.09,"high":16.09,"low":15.85,"close":15.85,"volume":7703041,"rsi_14":52.78,"sma_20":17.39,"sma_60":16.48,"sma_120":15.63},{"date":"2025-09-23","open":15.87,"high":16.18,"low":15.87,"close":16.1,"volume":7063807,"rsi_14":56.19,"sma_20":17.41,"sma_60":16.51,"sma_120":15.66},{"date":"2025-09-24","open":16.06,"high":16.12,"low":15.91,"close":16.04,"volume":8661864,"rsi_14":43.13,"sma_20":17.43,"sma_60":16.54,"sma_120":15.68},{"date":"2025-09-25","open":16.0,"high":16.19,"low":15.88,"close":15.99,"volume":7980274,"rsi_14":46.31,"sma_20":17.43,"sma_60":16.57,"sma_120":15.72},{"date":"2025-09-26","open":16.1,"high":16.31,"low":15.94,"close":16.21,"volume":6232165,"rsi_14":54.76,"sma_20":17.44,"sma_60":16.59,"sma_120":15.75},{"date":"2025-09-29","open":16.26,"high":16.29,"low":16.02,"close":16.1,"volume":5175182,"rsi_14":49.71,"sma_20":17.46,"sma_60":16.61,"sma_120":15.79},{"date":"2025-09-30","open":16.01,"high":16.07,"low":15.76,"close":15.9,"volume":5626677,"rsi_14":35.82,"sma_20":17.45,"sma_60":16.63,"sma_120":15.83},{"date":"2025-10-01","open":15.8,"high":16.01,"low":15.76,"close":15.93,"volume":6045787,"rsi_14":33.85,"sma_20":17.45,"sma_60":16.64,"sma_120":15.85},{"date":"2025-10-02","open":15.95,"high":16.08,"low":15.87,"close":15.99,"volume":4989217,"rsi_14":37.31,"sma_20":17.42,"sma_60":16.66,"sma_120":15.88},{"date":"2025-10-03","open":15.99,"high":16.11,"low":15.75,"close":15.8,"volume":5870770,"rsi_14":31.88,"sma_20":17.4,"sma_60":16.66,"sma_120":15.91},{"date":"2025-10-06","open":15.87,"high":15.9,"low":15.48,"close":15.53,"volume":7509376,"rsi_14":27.97,"sma_20":17.36,"sma_60":16.67,"sma_120":15.93},{"date":"2025-10-07","open":15.56,"high":15.61,"low":15.33,"close":15.35,"volume":4911112,"rsi_14":27.39,"sma_20":17.31,"sma_60":16.66,"sma_120":15.95},{"date":"2025-10-08","open":15.34,"high":15.41,"low":15.14,"close":15.18,"volume":5381833,"rsi_14":23.11,"sma_20":17.24,"sma_60":16.66,"sma_120":15.98},{"date":"2025-10-09","open":15.24,"high":15.31,"low":15.04,"close":15.13,"volume":4693174,"rsi_14":24.27,"sma_20":17.17,"sma_60":16.66,"sma_120":16.0},{"date":"2025-10-10","open":15.11,"high":15.17,"low":14.76,"close":14.78,"volume":8239853,"rsi_14":23.11,"sma_20":17.08,"sma_60":16.66,"sma_120":16.02},{"date":"2025-10-13","open":14.99,"high":15.22,"low":14.84,"close":15.19,"volume":6548038,"rsi_14":28.25,"sma_20":17.01,"sma_60":16.66,"sma_120":16.04},{"date":"2025-10-14","open":14.97,"high":15.38,"low":14.9,"close":15.3,"volume":6397259,"rsi_14":32.0,"sma_20":16.94,"sma_60":16.67,"sma_120":16.06},{"date":"2025-10-15","open":15.37,"high":15.57,"low":15.33,"close":15.48,"volume":6657636,"rsi_14":37.02,"sma_20":16.89,"sma_60":16.67,"sma_120":16.08},{"date":"2025-10-16","open":15.5,"high":15.52,"low":15.04,"close":15.13,"volume":5093825,"rsi_14":27.63,"sma_20":16.82,"sma_60":16.66,"sma_120":16.1},{"date":"2025-10-17","open":15.1,"high":15.33,"low":15.06,"close":15.21,"volume":4891136,"rsi_14":30.9,"sma_20":16.77,"sma_60":16.66,"sma_120":16.12},{"date":"2025-10-20","open":15.28,"high":15.42,"low":15.21,"close":15.41,"volume":4483397,"rsi_14":40.57,"sma_20":16.73,"sma_60":16.66,"sma_120":16.14},{"date":"2025-10-21","open":15.43,"high":15.72,"low":15.39,"close":15.56,"volume":6140576,"rsi_14":43.2,"sma_20":16.69,"sma_60":16.66,"sma_120":16.16},{"date":"2025-10-22","open":15.57,"high":15.93,"low":15.51,"close":15.7,"volume":5351792,"rsi_14":44.88,"sma_20":16.67,"sma_60":16.67,"sma_120":16.18},{"date":"2025-10-23","open":15.68,"high":15.72,"low":15.52,"close":15.54,"volume":5764739,"rsi_14":45.33,"sma_20":16.63,"sma_60":16.68,"sma_120":16.2},{"date":"2025-10-24","open":15.59,"high":15.69,"low":15.39,"close":15.41,"volume":4407277,"rsi_14":47.72,"sma_20":16.58,"sma_60":16.69,"sma_120":16.21},{"date":"2025-10-27","open":15.46,"high":15.81,"low":15.43,"close":15.55,"volume":8731051,"rsi_14":53.74,"sma_20":16.54,"sma_60":16.71,"sma_120":16.23},{"date":"2025-10-28","open":15.49,"high":15.53,"low":15.14,"close":15.24,"volume":5951404,"rsi_14":51.01,"sma_20":16.5,"sma_60":16.72,"sma_120":16.24},{"date":"2025-10-29","open":15.15,"high":15.42,"low":15.06,"close":15.24,"volume":6914755,"rsi_14":52.07,"sma_20":16.47,"sma_60":16.74,"sma_120":16.26},{"date":"2025-10-30","open":15.17,"high":15.37,"low":15.01,"close":15.02,"volume":6799363,"rsi_14":54.71,"sma_20":16.41,"sma_60":16.75,"sma_120":16.27},{"date":"2025-10-31","open":14.99,"high":15.01,"low":14.58,"close":14.97,"volume":10793320,"rsi_14":44.96,"sma_20":16.37,"sma_60":16.76,"sma_120":16.27},{"date":"2025-11-03","open":14.89,"high":15.12,"low":14.75,"close":15.07,"volume":8161712,"rsi_14":44.73,"sma_20":16.35,"sma_60":16.77,"sma_120":16.27},{"date":"2025-11-04","open":14.92,"high":15.14,"low":14.84,"close":14.99,"volume":12376102,"rsi_14":38.5,"sma_20":16.33,"sma_60":16.79,"sma_120":16.28},{"date":"2025-11-05","open":15.01,"high":15.38,"low":14.97,"close":15.14,"volume":15004990,"rsi_14":50.49,"sma_20":16.32,"sma_60":16.79,"sma_120":16.28},{"date":"2025-11-06","open":15.79,"high":16.26,"low":15.53,"close":16.18,"volume":25709871,"rsi_14":66.99,"sma_20":16.38,"sma_60":16.81,"sma_120":16.3},{"date":"2025-11-07","open":16.32,"high":16.95,"low":16.13,"close":16.67,"volume":14670541,"rsi_14":70.03,"sma_20":16.48,"sma_60":16.85,"sma_120":16.32},{"date":"2025-11-10","open":16.84,"high":17.03,"low":16.59,"close":16.98,"volume":15282387,"rsi_14":71.55,"sma_20":16.58,"sma_60":16.89,"sma_120":16.34},{"date":"2025-11-11","open":16.82,"high":16.97,"low":16.61,"close":16.77,"volume":11696071,"rsi_14":65.84,"sma_20":16.66,"sma_60":16.92,"sma_120":16.37},{"date":"2025-11-12","open":16.74,"high":17.03,"low":16.7,"close":16.87,"volume":7687973,"rsi_14":70.03,"sma_20":16.73,"sma_60":16.95,"sma_120":16.4},{"date":"2025-11-13","open":16.78,"high":16.84,"low":16.31,"close":16.41,"volume":9418821,"rsi_14":63.78,"sma_20":16.8,"sma_60":16.98,"sma_120":16.42},{"date":"2025-11-14","open":16.42,"high":16.46,"low":16.26,"close":16.43,"volume":6411208,"rsi_14":62.53,"sma_20":16.87,"sma_60":17.0,"sma_120":16.44},{"date":"2025-11-17","open":16.41,"high":16.45,"low":16.0,"close":16.1,"volume":5387828,"rsi_14":62.04,"sma_20":16.9,"sma_60":17.01,"sma_120":16.45},{"date":"2025-11-18","open":16.03,"high":16.2,"low":15.97,"close":16.07,"volume":5016690,"rsi_14":61.56,"sma_20":16.93,"sma_60":17.01,"sma_120":16.47},{"date":"2025-11-19","open":16.02,"high":16.13,"low":15.81,"close":15.88,"volume":6539278,"rsi_14":62.04,"sma_20":16.94,"sma_60":17.01,"sma_120":16.48},{"date":"2025-11-20","open":15.99,"high":16.12,"low":15.67,"close":15.7,"volume":7090589,"rsi_14":60.0,"sma_20":16.95,"sma_60":17.0,"sma_120":16.49},{"date":"2025-11-21","open":15.74,"high":16.38,"low":15.73,"close":16.27,"volume":8469169,"rsi_14":64.49,"sma_20":17.0,"sma_60":17.01,"sma_120":16.51},{"date":"2025-11-24","open":16.29,"high":16.34,"low":16.12,"close":16.19,"volume":6464396,"rsi_14":64.35,"sma_20":17.03,"sma_60":17.01,"sma_120":16.52},{"date":"2025-11-25","open":16.27,"high":16.75,"low":16.25,"close":16.62,"volume":8328684,"rsi_14":66.6,"sma_20":17.1,"sma_60":17.02,"sma_120":16.54},{"date":"2025-11-26","open":16.63,"high":16.74,"low":16.55,"close":16.57,"volume":4808285,"rsi_14":55.68,"sma_20":17.18,"sma_60":17.03,"sma_120":16.56},{"date":"2025-11-28","open":16.56,"high":16.7,"low":16.42,"close":16.47,"volume":4331520,"rsi_14":46.81,"sma_20":17.25,"sma_60":17.03,"sma_120":16.57},{"date":"2025-12-01","open":16.34,"high":16.6,"low":16.29,"close":16.4,"volume":6589394,"rsi_14":39.6,"sma_20":17.33,"sma_60":17.03,"sma_120":16.59},{"date":"2025-12-02","open":16.41,"high":16.42,"low":16.24,"close":16.38,"volume":9259382,"rsi_14":42.55,"sma_20":17.4,"sma_60":17.03,"sma_120":16.6},{"date":"2025-12-03","open":16.38,"high":16.53,"low":16.3,"close":16.5,"volume":5598267,"rsi_14":42.96,"sma_20":17.48,"sma_60":17.04,"sma_120":16.61},{"date":"2025-12-04","open":16.48,"high":16.51,"low":15.97,"close":16.03,"volume":5726258,"rsi_14":42.81,"sma_20":17.53,"sma_60":17.03,"sma_120":16.63},{"date":"2025-12-05","open":16.03,"high":16.27,"low":15.99,"close":16.13,"volume":8610761,"rsi_14":44.37,"sma_20":17.52,"sma_60":17.02,"sma_120":16.64},{"date":"2025-12-08","open":16.15,"high":16.2,"low":15.92,"close":15.98,"volume":5611577,"rsi_14":47.62,"sma_20":17.49,"sma_60":17.02,"sma_120":16.66},{"date":"2025-12-09","open":16.03,"high":16.34,"low":15.96,"close":16.3,"volume":9176953,"rsi_14":54.1,"sma_20":17.45,"sma_60":17.01,"sma_120":16.67},{"date":"2025-12-10","open":16.28,"high":16.85,"low":16.28,"close":16.66,"volume":9972599,"rsi_14":62.85,"sma_20":17.45,"sma_60":17.02,"sma_120":16.69},{"date":"2025-12-11","open":16.65,"high":17.13,"low":16.59,"close":16.94,"volume":9806844,"rsi_14":69.76,"sma_20":17.45,"sma_60":17.03,"sma_120":16.71},{"date":"2025-12-12","open":17.08,"high":17.29,"low":17.0,"close":17.15,"volume":9417025,"rsi_14":65.88,"sma_20":17.49,"sma_60":17.04,"sma_120":16.73},{"date":"2025-12-15","open":17.25,"high":17.44,"low":17.0,"close":17.41,"volume":8942270,"rsi_14":70.79,"sma_20":17.54,"sma_60":17.06,"sma_120":16.76},{"date":"2025-12-16","open":17.33,"high":17.38,"low":16.98,"close":17.09,"volume":6302305,"rsi_14":58.22,"sma_20":17.59,"sma_60":17.08,"sma_120":16.78},{"date":"2025-12-17","open":17.12,"high":17.43,"low":17.05,"close":17.35,"volume":7170156,"rsi_14":62.69,"sma_20":17.66,"sma_60":17.1,"sma_120":16.8},{"date":"2025-12-18","open":17.43,"high":17.49,"low":17.16,"close":17.25,"volume":8280213,"rsi_14":62.69,"sma_20":17.74,"sma_60":17.11,"sma_120":16.83},{"date":"2025-12-19","open":17.27,"high":17.41,"low":17.03,"close":17.29,"volume":14790708,"rsi_14":64.81,"sma_20":17.82,"sma_60":17.13,"sma_120":16.85},{"date":"2025-12-22","open":17.32,"high":17.45,"low":17.2,"close":17.41,"volume":4527172,"rsi_14":66.47,"sma_20":17.88,"sma_60":17.15,"sma_120":16.87},{"date":"2025-12-23","open":17.41,"high":17.46,"low":17.12,"close":17.15,"volume":4897552,"rsi_14":60.06,"sma_20":17.93,"sma_60":17.17,"sma_120":16.89},{"date":"2025-12-24","open":17.15,"high":17.32,"low":17.12,"close":17.3,"volume":3159881,"rsi_14":71.66,"sma_20":17.97,"sma_60":17.19,"sma_120":16.91},{"date":"2025-12-26","open":17.22,"high":17.32,"low":17.1,"close":17.23,"volume":4171859,"rsi_14":68.91,"sma_20":18.0,"sma_60":17.22,"sma_120":16.93},{"date":"2025-12-29","open":17.27,"high":17.27,"low":17.06,"close":17.18,"volume":4219386,"rsi_14":71.43,"sma_20":18.04,"sma_60":17.24,"sma_120":16.95},{"date":"2025-12-30","open":17.17,"high":17.25,"low":17.04,"close":17.09,"volume":3518075,"rsi_14":65.22,"sma_20":18.08,"sma_60":17.26,"sma_120":16.96},{"date":"2025-12-31","open":17.05,"high":17.11,"low":16.87,"close":16.89,"volume":5341110,"rsi_14":48.3,"sma_20":18.09,"sma_60":17.28,"sma_120":16.97},{"date":"2026-01-02","open":16.91,"high":17.38,"low":16.8,"close":17.3,"volume":6526511,"rsi_14":50.49,"sma_20":18.11,"sma_60":17.31,"sma_120":16.99},{"date":"2026-01-05","open":17.28,"high":17.41,"low":17.08,"close":17.26,"volume":9227410,"rsi_14":45.83,"sma_20":18.16,"sma_60":17.34,"sma_120":17.0},{"date":"2026-01-06","open":17.31,"high":17.43,"low":17.06,"close":17.4,"volume":6619874,"rsi_14":43.07,"sma_20":18.21,"sma_60":17.37,"sma_120":17.02},{"date":"2026-01-07","open":17.38,"high":17.42,"low":16.92,"close":16.95,"volume":7258212,"rsi_14":41.26,"sma_20":18.25,"sma_60":17.41,"sma_120":17.03},{"date":"2026-01-08","open":16.95,"high":17.46,"low":16.92,"close":17.35,"volume":7036305,"rsi_14":44.0,"sma_20":18.28,"sma_60":17.44,"sma_120":17.05},{"date":"2026-01-09","open":17.46,"high":17.77,"low":17.42,"close":17.57,"volume":5632561,"rsi_14":49.68,"sma_20":18.32,"sma_60":17.47,"sma_120":17.07},{"date":"2026-01-12","open":17.66,"high":17.66,"low":17.34,"close":17.47,"volume":5104976,"rsi_14":47.32,"sma_20":18.33,"sma_60":17.5,"sma_120":17.09},{"date":"2026-01-13","open":17.58,"high":17.8,"low":17.45,"close":17.63,"volume":6701958,"rsi_14":48.14,"sma_20":18.33,"sma_60":17.54,"sma_120":17.1},{"date":"2026-01-14","open":17.63,"high":17.7,"low":17.14,"close":17.36,"volume":6081487,"rsi_14":47.84,"sma_20":18.31,"sma_60":17.57,"sma_120":17.12},{"date":"2026-01-15","open":17.42,"high":17.75,"low":17.4,"close":17.6,"volume":9637225,"rsi_14":49.25,"sma_20":18.32,"sma_60":17.61,"sma_120":17.13},{"date":"2026-01-16","open":17.55,"high":17.73,"low":17.32,"close":17.71,"volume":5420077,"rsi_14":52.23,"sma_20":18.32,"sma_60":17.64,"sma_120":17.15},{"date":"2026-01-20","open":17.52,"high":17.57,"low":17.29,"close":17.38,"volume":7761137,"rsi_14":47.96,"sma_20":18.31,"sma_60":17.66,"sma_120":17.17},{"date":"2026-01-21","open":17.46,"high":17.92,"low":17.46,"close":17.8,"volume":8410636,"rsi_14":54.86,"sma_20":18.32,"sma_60":17.7,"sma_120":17.19},{"date":"2026-01-22","open":18.0,"high":18.39,"low":17.88,"close":17.92,"volume":8982592,"rsi_14":65.08,"sma_20":18.33,"sma_60":17.74,"sma_120":17.21},{"date":"2026-01-23","open":17.85,"high":17.89,"low":17.67,"close":17.82,"volume":7678500,"rsi_14":58.28,"sma_20":18.35,"sma_60":17.77,"sma_120":17.24},{"date":"2026-01-26","open":17.82,"high":17.92,"low":17.66,"close":17.84,"volume":7403000,"rsi_14":59.38,"sma_20":18.36,"sma_60":17.81,"sma_120":17.27},{"date":"2026-01-27","open":17.84,"high":17.84,"low":17.49,"close":17.7,"volume":7555100,"rsi_14":54.91,"sma_20":18.36,"sma_60":17.85,"sma_120":17.29},{"date":"2026-01-28","open":17.74,"high":17.93,"low":17.5,"close":17.57,"volume":14095900,"rsi_14":61.09,"sma_20":18.37,"sma_60":17.89,"sma_120":17.32},{"date":"2026-01-29","open":17.71,"high":17.83,"low":17.55,"close":17.78,"volume":10867900,"rsi_14":58.24,"sma_20":18.38,"sma_60":17.93,"sma_120":17.35},{"date":"2026-01-30","open":17.67,"high":17.78,"low":17.55,"close":17.65,"volume":17358800,"rsi_14":51.71,"sma_20":18.42,"sma_60":17.97,"sma_120":17.37},{"date":"2026-02-02","open":17.8,"high":17.96,"low":17.66,"close":17.79,"volume":7094500,"rsi_14":56.18,"sma_20":18.45,"sma_60":18.01,"sma_120":17.4},{"date":"2026-02-03","open":17.83,"high":18.12,"low":17.73,"close":17.98,"volume":8953600,"rsi_14":56.67,"sma_20":18.49,"sma_60":18.06,"sma_120":17.43},{"date":"2026-02-04","open":18.14,"high":18.48,"low":18.08,"close":18.4,"volume":11617400,"rsi_14":69.12,"sma_20":18.54,"sma_60":18.09,"sma_120":17.45},{"date":"2026-02-05","open":18.33,"high":18.4,"low":17.88,"close":18.1,"volume":8706800,"rsi_14":59.11,"sma_20":18.6,"sma_60":18.11,"sma_120":17.48},{"date":"2026-02-06","open":18.21,"high":18.52,"low":18.14,"close":18.43,"volume":5912200,"rsi_14":62.1,"sma_20":18.66,"sma_60":18.13,"sma_120":17.51},{"date":"2026-02-09","open":18.42,"high":18.65,"low":18.3,"close":18.62,"volume":4522900,"rsi_14":71.81,"sma_20":18.71,"sma_60":18.16,"sma_120":17.54},{"date":"2026-02-10","open":18.59,"high":19.02,"low":18.57,"close":18.99,"volume":6115152,"rsi_14":70.73,"sma_20":18.41,"sma_60":17.79,"sma_120":17.25},{"date":"2026-02-11","open":18.99,"high":19.19,"low":18.93,"close":19.02,"volume":6855737,"rsi_14":71.6,"sma_20":18.48,"sma_60":17.85,"sma_120":17.29},{"date":"2026-02-12","open":19.12,"high":19.37,"low":18.36,"close":18.62,"volume":10699982,"rsi_14":64.1,"sma_20":18.53,"sma_60":17.9,"sma_120":17.32},{"date":"2026-02-13","open":18.63,"high":19.06,"low":18.51,"close":18.95,"volume":6500651,"rsi_14":73.76,"sma_20":18.61,"sma_60":17.97,"sma_120":17.36},{"date":"2026-02-17","open":19.07,"high":19.2,"low":18.78,"close":19.06,"volume":9114156,"rsi_14":70.85,"sma_20":19.07,"sma_60":18.35,"sma_120":17.68},{"date":"2026-02-18","open":18.87,"high":19.41,"low":18.86,"close":19.3,"volume":12313000,"rsi_14":75.71,"sma_20":19.17,"sma_60":18.41,"sma_120":17.71},{"date":"2026-02-19","open":19.83,"high":20.01,"low":18.97,"close":19.12,"volume":14849700,"rsi_14":70.09,"sma_20":19.24,"sma_60":18.46,"sma_120":17.73},{"date":"2026-02-20","open":19.14,"high":19.54,"low":18.99,"close":19.44,"volume":17518888,"rsi_14":75.2,"sma_20":19.32,"sma_60":18.51,"sma_120":17.76},{"date":"2026-02-23","open":19.44,"high":19.58,"low":18.51,"close":18.83,"volume":8451500,"rsi_14":62.95,"sma_20":19.38,"sma_60":18.55,"sma_120":17.78},{"date":"2026-02-24","open":18.83,"high":18.99,"low":18.58,"close":18.95,"volume":8462062,"rsi_14":66.52,"sma_20":18.91,"sma_60":18.17,"sma_120":17.48},{"date":"2026-02-25","open":19.06,"high":19.07,"low":18.69,"close":18.78,"volume":5054424,"rsi_14":55.15,"sma_20":19.49,"sma_60":18.62,"sma_120":17.82},{"date":"2026-02-26","open":18.93,"high":19.39,"low":18.85,"close":19.34,"volume":7721964,"rsi_14":70.8,"sma_20":19.1,"sma_60":18.28,"sma_120":17.55},{"date":"2026-02-27","open":19.15,"high":19.19,"low":18.52,"close":18.66,"volume":11340246,"rsi_14":60.26,"sma_20":19.19,"sma_60":18.31,"sma_120":17.58},{"date":"2026-03-02","open":18.42,"high":18.89,"low":18.09,"close":18.77,"volume":9945114,"rsi_14":51.8,"sma_20":19.69,"sma_60":18.73,"sma_120":17.88},{"date":"2026-03-03","open":18.27,"high":18.77,"low":18.14,"close":18.67,"volume":7658893,"rsi_14":46.02,"sma_20":19.73,"sma_60":18.77,"sma_120":17.9},{"date":"2026-03-04","open":18.94,"high":19.23,"low":18.9,"close":19.17,"volume":10897590,"rsi_14":63.64,"sma_20":19.41,"sma_60":18.39,"sma_120":17.67},{"date":"2026-03-05","open":18.98,"high":19.14,"low":18.77,"close":19.02,"volume":14203823,"rsi_14":60.83,"sma_20":19.48,"sma_60":18.43,"sma_120":17.71},{"date":"2026-03-06","open":18.58,"high":18.7,"low":18.08,"close":18.32,"volume":11497877,"rsi_14":42.89,"sma_20":19.53,"sma_60":18.46,"sma_120":17.73},{"date":"2026-03-09","open":18.02,"high":18.3,"low":17.53,"close":18.25,"volume":11739073,"rsi_14":40.98,"sma_20":19.83,"sma_60":18.92,"sma_120":17.97},{"date":"2026-03-10","open":18.23,"high":18.71,"low":18.05,"close":18.34,"volume":9146020,"rsi_14":38.9,"sma_20":19.82,"sma_60":18.95,"sma_120":17.98},{"date":"2026-03-11","open":18.25,"high":18.43,"low":18.15,"close":18.28,"volume":7524704,"rsi_14":41.94,"sma_20":19.65,"sma_60":18.56,"sma_120":17.79},{"date":"2026-03-12","open":18.0,"high":18.09,"low":17.79,"close":17.82,"volume":7887712,"rsi_14":31.44,"sma_20":19.72,"sma_60":18.97,"sma_120":18.0},{"date":"2026-03-13","open":17.98,"high":18.09,"low":17.55,"close":17.63,"volume":7359966,"rsi_14":29.05,"sma_20":19.63,"sma_60":18.61,"sma_120":17.81},{"date":"2026-03-16","open":17.86,"high":18.1,"low":17.81,"close":17.83,"volume":6813982,"rsi_14":35.95,"sma_20":19.57,"sma_60":18.64,"sma_120":17.82},{"date":"2026-03-17","open":17.99,"high":18.15,"low":17.86,"close":17.91,"volume":10756886,"rsi_14":38.93,"sma_20":19.51,"sma_60":18.65,"sma_120":17.84},{"date":"2026-03-18","open":17.88,"high":18.4,"low":17.83,"close":18.17,"volume":8680828,"rsi_14":33.77,"sma_20":19.49,"sma_60":18.68,"sma_120":17.85},{"date":"2026-03-19","open":18.11,"high":18.27,"low":17.94,"close":18.2,"volume":8033412,"rsi_14":42.12,"sma_20":19.45,"sma_60":18.7,"sma_120":17.87},{"date":"2026-03-20","open":18.12,"high":18.17,"low":17.64,"close":17.72,"volume":9363691,"rsi_14":34.29,"sma_20":19.38,"sma_60":18.72,"sma_120":17.88},{"date":"2026-03-23","open":18.15,"high":18.49,"low":18.06,"close":18.23,"volume":11787663,"rsi_14":44.16,"sma_20":19.32,"sma_60":18.74,"sma_120":17.89},{"date":"2026-03-24","open":18.07,"high":18.39,"low":17.97,"close":18.07,"volume":6752855,"rsi_14":33.98,"sma_20":19.27,"sma_60":18.77,"sma_120":17.9},{"date":"2026-03-25","open":18.3,"high":18.59,"low":18.22,"close":18.56,"volume":8999923,"rsi_14":43.91,"sma_20":19.26,"sma_60":18.81,"sma_120":17.92},{"date":"2026-03-26","open":18.56,"high":19.02,"low":18.43,"close":18.5,"volume":9343375,"rsi_14":52.91,"sma_20":19.21,"sma_60":18.84,"sma_120":17.93},{"date":"2026-03-27","open":18.38,"high":18.38,"low":17.88,"close":17.95,"volume":8160402,"rsi_14":45.77,"sma_20":19.18,"sma_60":18.87,"sma_120":17.94},{"date":"2026-03-30","open":18.15,"high":18.21,"low":17.94,"close":18.06,"volume":6118565,"rsi_14":46.19,"sma_20":19.14,"sma_60":18.9,"sma_120":17.95},{"date":"2026-03-31","open":18.37,"high":18.67,"low":18.19,"close":18.44,"volume":10727607,"rsi_14":49.62,"sma_20":19.12,"sma_60":18.92,"sma_120":17.97},{"date":"2026-04-01","open":18.64,"high":18.65,"low":18.3,"close":18.39,"volume":11319086,"rsi_14":55.68,"sma_20":19.07,"sma_60":18.93,"sma_120":17.98},{"date":"2026-04-02","open":18.23,"high":18.54,"low":18.05,"close":18.43,"volume":8195915,"rsi_14":59.35,"sma_20":19.03,"sma_60":18.95,"sma_120":17.99},{"date":"2026-04-06","open":18.42,"high":18.55,"low":18.25,"close":18.51,"volume":7264016,"rsi_14":57.98,"sma_20":19.03,"sma_60":18.96,"sma_120":18.01},{"date":"2026-04-07","open":18.4,"high":18.73,"low":18.34,"close":18.38,"volume":12705950,"rsi_14":54.38,"sma_20":19.02,"sma_60":18.97,"sma_120":18.02},{"date":"2026-04-08","open":19.0,"high":19.15,"low":18.86,"close":18.97,"volume":10961801,"rsi_14":58.74,"sma_20":19.05,"sma_60":18.99,"sma_120":18.04},{"date":"2026-04-09","open":19.02,"high":19.41,"low":18.91,"close":19.17,"volume":11801094,"rsi_14":60.57,"sma_20":19.08,"sma_60":19.01,"sma_120":18.06},{"date":"2026-04-10","open":19.19,"high":19.48,"low":19.16,"close":19.39,"volume":8528911,"rsi_14":71.63,"sma_20":19.15,"sma_60":19.04,"sma_120":18.09},{"date":"2026-04-13","open":19.36,"high":19.52,"low":19.03,"close":19.51,"volume":6817451,"rsi_14":67.94,"sma_20":19.24,"sma_60":19.07,"sma_120":18.11},{"date":"2026-04-14","open":19.45,"high":20.16,"low":19.39,"close":20.13,"volume":13560295,"rsi_14":76.8,"sma_20":19.35,"sma_60":19.11,"sma_120":18.14},{"date":"2026-04-15","open":20.06,"high":20.1,"low":19.55,"close":19.92,"volume":12493362,"rsi_14":68.17,"sma_20":19.45,"sma_60":19.15,"sma_120":18.17},{"date":"2026-04-16","open":19.8,"high":20.03,"low":19.73,"close":19.8,"volume":7151735,"rsi_14":66.96,"sma_20":19.52,"sma_60":19.18,"sma_120":18.2},{"date":"2026-04-17","open":20.12,"high":20.39,"low":19.97,"close":20.33,"volume":5804148,"rsi_14":83.93,"sma_20":19.62,"sma_60":19.23,"sma_120":18.23},{"date":"2026-04-20","open":20.25,"high":20.52,"low":20.14,"close":20.49,"volume":4517742,"rsi_14":84.16,"sma_20":19.76,"sma_60":19.28,"sma_120":18.27},{"date":"2026-04-21","open":20.61,"high":20.74,"low":20.26,"close":20.33,"volume":5504713,"rsi_14":78.99,"sma_20":19.86,"sma_60":19.33,"sma_120":18.31},{"date":"2026-04-22","open":20.53,"high":20.53,"low":19.99,"close":20.07,"volume":5110058,"rsi_14":74.37,"sma_20":19.95,"sma_60":19.38,"sma_120":18.34},{"date":"2026-04-23","open":20.19,"high":20.38,"low":20.06,"close":20.28,"volume":5713573,"rsi_14":75.6,"sma_20":20.03,"sma_60":19.43,"sma_120":18.38},{"date":"2026-04-24","open":20.28,"high":20.43,"low":20.06,"close":20.12,"volume":4510541,"rsi_14":71.69,"sma_20":20.1,"sma_60":19.47,"sma_120":18.42},{"date":"2026-04-27","open":20.19,"high":20.32,"low":20.06,"close":20.1,"volume":6878286,"rsi_14":73.99,"sma_20":20.21,"sma_60":19.52,"sma_120":18.46},{"date":"2026-04-28","open":20.11,"high":20.29,"low":19.93,"close":20.16,"volume":7305517,"rsi_14":69.4,"sma_20":20.3,"sma_60":19.57,"sma_120":18.5},{"date":"2026-04-29","open":20.07,"high":20.3,"low":20.04,"close":20.27,"volume":9008080,"rsi_14":68.61,"sma_20":20.4,"sma_60":19.61,"sma_120":18.54},{"date":"2026-04-30","open":20.33,"high":20.52,"low":20.24,"close":20.34,"volume":8953739,"rsi_14":66.89,"sma_20":20.5,"sma_60":19.66,"sma_120":18.58},{"date":"2026-05-01","open":20.35,"high":20.53,"low":20.31,"close":20.34,"volume":4686507,"rsi_14":65.36,"sma_20":20.6,"sma_60":19.7,"sma_120":18.62},{"date":"2026-05-04","open":20.22,"high":20.4,"low":20.05,"close":20.08,"volume":4737009,"rsi_14":48.97,"sma_20":20.68,"sma_60":19.75,"sma_120":18.66},{"date":"2026-05-05","open":20.22,"high":20.62,"low":20.2,"close":20.51,"volume":7195274,"rsi_14":61.65,"sma_20":20.79,"sma_60":19.79,"sma_120":18.7},{"date":"2026-05-06","open":20.82,"high":21.16,"low":20.79,"close":20.87,"volume":11129364,"rsi_14":69.07,"sma_20":20.89,"sma_60":19.85,"sma_120":18.74},{"date":"2026-05-07","open":21.33,"high":21.52,"low":20.75,"close":20.86,"volume":13850148,"rsi_14":61.6,"sma_20":20.98,"sma_60":19.9,"sma_120":18.78},{"date":"2026-05-08","open":21.06,"high":21.45,"low":21.02,"close":21.44,"volume":6436092,"rsi_14":67.5,"sma_20":21.09,"sma_60":19.96,"sma_120":18.83},{"date":"2026-05-11","open":21.47,"high":21.55,"low":20.92,"close":20.97,"volume":8780653,"rsi_14":60.58,"sma_20":21.16,"sma_60":20.01,"sma_120":18.87},{"date":"2026-05-12","open":21.12,"high":21.12,"low":20.75,"close":20.95,"volume":8726323,"rsi_14":65.85,"sma_20":21.2,"sma_60":20.04,"sma_120":18.92},{"date":"2026-05-13","open":20.9,"high":21.02,"low":20.72,"close":20.75,"volume":8265307,"rsi_14":58.6,"sma_20":21.25,"sma_60":20.07,"sma_120":18.96},{"date":"2026-05-14","open":20.9,"high":21.14,"low":20.7,"close":20.74,"volume":7456623,"rsi_14":61.85,"sma_20":21.3,"sma_60":20.1,"sma_120":19.0},{"date":"2026-05-15","open":20.58,"high":20.63,"low":20.35,"close":20.58,"volume":11013998,"rsi_14":58.8,"sma_20":21.31,"sma_60":20.13,"sma_120":19.05},{"date":"2026-05-18","open":20.67,"high":21.23,"low":20.67,"close":21.05,"volume":9234300,"rsi_14":64.22,"sma_20":21.34,"sma_60":20.16,"sma_120":19.1},{"date":"2026-05-19","open":21.14,"high":21.17,"low":20.59,"close":20.98,"volume":8766558,"rsi_14":61.3,"sma_20":21.37,"sma_60":20.18,"sma_120":19.14},{"date":"2026-05-20","open":20.98,"high":21.5,"low":20.87,"close":21.47,"volume":8187443,"rsi_14":65.94,"sma_20":21.44,"sma_60":20.22,"sma_120":19.2},{"date":"2026-05-21","open":21.3,"high":21.64,"low":21.15,"close":21.57,"volume":7572689,"rsi_14":66.93,"sma_20":21.51,"sma_60":20.27,"sma_120":19.25},{"date":"2026-05-22","open":21.55,"high":21.64,"low":21.43,"close":21.54,"volume":7643900,"rsi_14":71.47,"sma_20":21.59,"sma_60":20.3,"sma_120":19.29},{"date":"2026-05-26","open":21.68,"high":22.3,"low":21.63,"close":22.25,"volume":8959754,"rsi_14":73.56,"sma_20":21.7,"sma_60":20.36,"sma_120":19.33},{"date":"2026-05-27","open":22.49,"high":22.66,"low":22.38,"close":22.6,"volume":7839591,"rsi_14":73.56,"sma_20":21.82,"sma_60":20.42,"sma_120":19.38},{"date":"2026-05-28","open":22.64,"high":22.64,"low":22.26,"close":22.41,"volume":6290493,"rsi_14":70.07,"sma_20":21.93,"sma_60":20.48,"sma_120":19.42},{"date":"2026-05-29","open":22.24,"high":22.5,"low":22.01,"close":22.12,"volume":8806273,"rsi_14":59.57,"sma_20":22.03,"sma_60":20.53,"sma_120":19.46},{"date":"2026-06-01","open":22.03,"high":22.44,"low":21.93,"close":22.31,"volume":5997083,"rsi_14":70.47,"sma_20":22.13,"sma_60":20.59,"sma_120":19.51},{"date":"2026-06-02","open":22.37,"high":22.9,"low":22.29,"close":22.77,"volume":8099659,"rsi_14":74.42,"sma_20":22.27,"sma_60":20.66,"sma_120":19.56},{"date":"2026-06-03","open":22.59,"high":23.17,"low":22.54,"close":22.96,"volume":11440700,"rsi_14":79.59,"sma_20":22.4,"sma_60":20.74,"sma_120":19.62},{"date":"2026-06-04","open":23.17,"high":23.57,"low":23.06,"close":23.54,"volume":7828186,"rsi_14":82.7,"sma_20":22.53,"sma_60":20.82,"sma_120":19.68},{"date":"2026-06-05","open":23.56,"high":23.85,"low":23.44,"close":23.7,"volume":9228656,"rsi_14":86.32,"sma_20":22.68,"sma_60":20.91,"sma_120":19.74},{"date":"2026-06-08","open":23.77,"high":23.97,"low":23.29,"close":23.53,"volume":6417499,"rsi_14":80.96,"sma_20":22.79,"sma_60":21.01,"sma_120":19.8},{"date":"2026-06-09","open":23.79,"high":23.87,"low":23.27,"close":23.56,"volume":13539245,"rsi_14":82.68,"sma_20":22.93,"sma_60":21.11,"sma_120":19.86},{"date":"2026-06-10","open":23.56,"high":23.68,"low":23.05,"close":23.06,"volume":10977757,"rsi_14":70.07,"sma_20":23.03,"sma_60":21.2,"sma_120":19.92},{"date":"2026-06-11","open":23.06,"high":23.62,"low":23.04,"close":23.43,"volume":12883399,"rsi_14":71.98,"sma_20":23.17,"sma_60":21.29,"sma_120":19.97},{"date":"2026-06-12","open":23.71,"high":23.96,"low":23.58,"close":23.96,"volume":7626241,"rsi_14":75.56,"sma_20":23.34,"sma_60":21.39,"sma_120":20.03},{"date":"2026-06-15","open":24.14,"high":24.35,"low":23.73,"close":23.88,"volume":11071816,"rsi_14":69.95,"sma_20":23.51,"sma_60":21.48,"sma_120":20.09},{"date":"2026-06-16","open":23.94,"high":24.05,"low":23.67,"close":23.97,"volume":11725558,"rsi_14":67.84,"sma_20":23.66,"sma_60":21.59,"sma_120":20.15},{"date":"2026-06-17","open":23.93,"high":24.25,"low":23.64,"close":23.7,"volume":12823617,"rsi_14":66.5,"sma_20":23.81,"sma_60":21.68,"sma_120":20.21},{"date":"2026-06-18","open":24.05,"high":24.41,"low":23.9,"close":24.08,"volume":15920258,"rsi_14":74.46,"sma_20":23.94,"sma_60":21.78,"sma_120":20.27},{"date":"2026-06-22","open":24.18,"high":24.46,"low":24.06,"close":24.19,"volume":7430637,"rsi_14":73.96,"sma_20":24.08,"sma_60":21.87,"sma_120":20.34},{"date":"2026-06-23","open":23.93,"high":24.37,"low":23.85,"close":23.89,"volume":6347760,"rsi_14":64.96,"sma_20":24.2,"sma_60":21.96,"sma_120":20.4},{"date":"2026-06-24","open":24.19,"high":24.19,"low":23.43,"close":23.66,"volume":12324736,"rsi_14":59.24,"sma_20":24.27,"sma_60":22.06,"sma_120":20.46},{"date":"2026-06-25","open":23.93,"high":24.1,"low":23.7,"close":24.05,"volume":8848313,"rsi_14":57.07,"sma_20":24.35,"sma_60":22.16,"sma_120":20.53},{"date":"2026-06-26","open":24.0,"high":24.17,"low":23.81,"close":24.12,"volume":9549408,"rsi_14":56.01,"sma_20":24.44,"sma_60":22.26,"sma_120":20.59},{"date":"2026-06-29","open":23.86,"high":24.23,"low":23.85,"close":23.99,"volume":9106235,"rsi_14":56.63,"sma_20":24.53,"sma_60":22.35,"sma_120":20.64},{"date":"2026-06-30","open":24.0,"high":24.05,"low":23.61,"close":23.71,"volume":12484761,"rsi_14":42.08,"sma_20":24.56,"sma_60":22.43,"sma_120":20.69},{"date":"2026-07-01","open":23.45,"high":23.64,"low":22.92,"close":23.35,"volume":17417455,"rsi_14":43.53,"sma_20":24.55,"sma_60":22.5,"sma_120":20.73},{"date":"2026-07-02","open":23.51,"high":23.51,"low":23.22,"close":23.35,"volume":7479602,"rsi_14":38.35,"sma_20":24.52,"sma_60":22.57,"sma_120":20.77},{"date":"2026-07-06","open":23.45,"high":23.5,"low":23.18,"close":23.25,"volume":9475856,"rsi_14":28.42,"sma_20":24.46,"sma_60":22.63,"sma_120":20.81},{"date":"2026-07-07","open":23.51,"high":23.56,"low":22.93,"close":23.35,"volume":14038340,"rsi_14":30.89,"sma_20":24.4,"sma_60":22.69,"sma_120":20.85},{"date":"2026-07-08","open":23.42,"high":23.42,"low":22.64,"close":22.76,"volume":6760912,"rsi_14":25.23,"sma_20":24.31,"sma_60":22.73,"sma_120":20.88},{"date":"2026-07-09","open":22.92,"high":23.45,"low":22.92,"close":23.16,"volume":6594782,"rsi_14":33.56,"sma_20":24.25,"sma_60":22.78,"sma_120":20.92},{"date":"2026-07-10","open":23.12,"high":23.32,"low":23.0,"close":23.18,"volume":8995004,"rsi_14":27.52,"sma_20":24.21,"sma_60":22.82,"sma_120":20.96},{"date":"2026-07-13","open":23.17,"high":23.34,"low":22.98,"close":23.07,"volume":8577858,"rsi_14":24.63,"sma_20":24.15,"sma_60":22.86,"sma_120":21.0},{"date":"2026-07-14","open":23.31,"high":23.43,"low":23.1,"close":23.38,"volume":7473586,"rsi_14":32.27,"sma_20":24.07,"sma_60":22.9,"sma_120":21.04},{"date":"2026-07-15","open":23.27,"high":23.85,"low":23.27,"close":23.8,"volume":13476392,"rsi_14":40.8,"sma_20":24.02,"sma_60":22.95,"sma_120":21.09},{"date":"2026-07-16","open":23.75,"high":24.11,"low":23.6,"close":23.67,"volume":7560511,"rsi_14":33.5,"sma_20":23.96,"sma_60":22.99,"sma_120":21.13},{"date":"2026-07-17","open":23.62,"high":23.96,"low":23.42,"close":23.94,"volume":8674900,"rsi_14":36.54,"sma_20":23.92,"sma_60":23.03,"sma_120":21.18},{"date":"2026-07-20","open":23.95,"high":24.16,"low":23.89,"close":24.06,"volume":6476825,"rsi_14":39.61,"sma_20":23.88,"sma_60":23.09,"sma_120":21.23},{"date":"2026-07-21","open":24.17,"high":24.48,"low":23.83,"close":24.44,"volume":6366050,"rsi_14":61.03,"sma_20":23.84,"sma_60":23.14,"sma_120":21.29},{"date":"2026-07-22","open":24.45,"high":24.66,"low":24.3,"close":24.5,"volume":8391006,"rsi_14":69.1,"sma_20":23.83,"sma_60":23.2,"sma_120":21.34},{"date":"2026-07-23","open":24.48,"high":24.62,"low":23.89,"close":23.96,"volume":10708121,"rsi_14":58.59,"sma_20":23.79,"sma_60":23.25,"sma_120":21.39},{"date":"2026-07-24","open":24.06,"high":24.73,"low":23.99,"close":24.5,"volume":8138706,"rsi_14":65.66,"sma_20":23.77,"sma_60":23.31,"sma_120":21.44},{"date":"2026-07-27","open":24.55,"high":25.0,"low":24.55,"close":24.97,"volume":8199350,"rsi_14":68.58,"sma_20":23.77,"sma_60":23.38,"sma_120":21.5},{"date":"2026-07-28","open":24.98,"high":25.49,"low":24.46,"close":25.47,"volume":12267126,"rsi_14":81.73,"sma_20":23.79,"sma_60":23.45,"sma_120":21.56},{"date":"2026-07-29","open":25.47,"high":25.69,"low":25.28,"close":25.54,"volume":9771112,"rsi_14":80.2,"sma_20":23.89,"sma_60":23.52,"sma_120":21.61},{"date":"2026-07-30","open":25.68,"high":25.71,"low":24.79,"close":25.09,"volume":8725387,"rsi_14":71.85,"sma_20":23.97,"sma_60":23.6,"sma_120":21.67},{"date":"2026-07-31","open":25.33,"high":25.39,"low":25.01,"close":25.13,"volume":10037602,"rsi_14":73.95,"sma_20":24.06,"sma_60":23.66,"sma_120":21.73},{"date":"2026-08-03","open":25.12,"high":25.5,"low":24.94,"close":25.09,"volume":9784903,"rsi_14":71.22,"sma_20":24.15,"sma_60":23.72,"sma_120":21.82},{"date":"2026-08-04","open":25.02,"high":25.22,"low":24.86,"close":24.98,"volume":9565146,"rsi_14":65.86,"sma_20":24.23,"sma_60":23.77,"sma_120":21.86},{"date":"2026-08-05","open":24.9,"high":25.33,"low":24.78,"close":25.13,"volume":10235629,"rsi_14":69.52,"sma_20":24.35,"sma_60":23.82,"sma_120":21.9},{"date":"2026-08-06","open":23.74,"high":24.03,"low":23.24,"close":23.38,"volume":20297166,"rsi_14":44.64,"sma_20":24.36,"sma_60":23.85,"sma_120":21.93},{"date":"2026-08-07","open":23.3,"high":23.65,"low":23.2,"close":23.29,"volume":10608873,"rsi_14":42.58,"sma_20":24.37,"sma_60":23.87,"sma_120":21.96},{"date":"2026-08-10","open":23.24,"high":23.28,"low":22.53,"close":22.67,"volume":13310588,"rsi_14":33.7,"sma_20":24.35,"sma_60":23.89,"sma_120":21.98},{"date":"2026-08-11","open":22.76,"high":22.86,"low":22.28,"close":22.29,"volume":14371831,"rsi_14":30.78,"sma_20":24.3,"sma_60":23.9,"sma_120":22.0},{"date":"2026-08-12","open":22.75,"high":22.86,"low":22.44,"close":22.8,"volume":9622466},{"date":"2026-08-13","open":23.04,"high":23.16,"low":22.68,"close":22.75,"volume":9820959,"rsi_14":33.27,"sma_20":24.2,"sma_60":23.94,"sma_120":22.04},{"date":"2026-08-14","open":22.76,"high":23.05,"low":22.68,"close":22.9,"volume":6355736,"rsi_14":28.92,"sma_20":24.15,"sma_60":23.96,"sma_120":22.07},{"date":"2026-08-17","open":22.82,"high":22.86,"low":22.55,"close":22.81,"volume":6132855,"rsi_14":20.44,"sma_20":24.08,"sma_60":23.97,"sma_120":22.09},{"date":"2026-08-18","open":22.87,"high":23.17,"low":22.75,"close":22.92,"volume":6320596,"rsi_14":21.15,"sma_20":24.01,"sma_60":23.98,"sma_120":22.12},{"date":"2026-08-19","open":22.96,"high":23.41,"low":22.96,"close":23.15,"volume":11589077},{"date":"2026-08-20","open":23.11,"high":23.24,"low":22.95,"close":23.09,"volume":9739621,"rsi_14":26.5,"sma_20":23.9,"sma_60":23.99,"sma_120":22.17},{"date":"2026-08-21","open":23.2,"high":23.29,"low":22.86,"close":23.21,"volume":10556245,"rsi_14":28.73,"sma_20":23.83,"sma_60":23.98,"sma_120":22.2},{"date":"2026-08-24","open":23.16,"high":23.4,"low":23.0,"close":23.19,"volume":7733885},{"date":"2026-08-25","open":23.29,"high":23.29,"low":22.95,"close":23.0,"volume":8012623,"rsi_14":25.63,"sma_20":23.62,"sma_60":23.98,"sma_120":22.26},{"date":"2026-08-26","open":22.99,"high":22.99,"low":22.42,"close":22.43,"volume":9280648},{"date":"2026-08-27","open":22.26,"high":22.54,"low":22.25,"close":22.34,"volume":8089550,"rsi_14":35.11,"sma_20":23.33,"sma_60":23.95,"sma_120":22.3},{"date":"2026-08-28","open":22.46,"high":22.52,"low":22.24,"close":22.28,"volume":4349761,"rsi_14":42.59,"sma_20":23.18,"sma_60":23.92,"sma_120":22.33},{"date":"2026-08-31","open":22.36,"high":22.36,"low":21.8,"close":21.93,"volume":7039989,"rsi_14":43.08,"sma_20":23.03,"sma_60":23.88,"sma_120":22.35},{"date":"2026-09-01","open":21.9,"high":22.0,"low":21.51,"close":21.64,"volume":6180946},{"date":"2026-09-02","open":21.68,"high":22.2,"low":21.68,"close":22.11,"volume":7455380,"rsi_14":38.57,"sma_20":22.71,"sma_60":23.79,"sma_120":22.4},{"date":"2026-09-03","open":22.15,"high":22.25,"low":21.96,"close":21.99,"volume":6160558,"rsi_14":33.57,"sma_20":22.64,"sma_60":23.75,"sma_120":22.43},{"date":"2026-09-04","open":21.98,"high":22.18,"low":21.95,"close":22.05,"volume":5247722,"rsi_14":36.13,"sma_20":22.58,"sma_60":23.72,"sma_120":22.46},{"date":"2026-09-08","open":21.97,"high":22.27,"low":21.95,"close":22.07,"volume":12442813,"rsi_14":33.96,"sma_20":22.55,"sma_60":23.68,"sma_120":22.48},{"date":"2026-09-09","open":21.95,"high":22.06,"low":21.83,"close":22.04,"volume":6352656,"rsi_14":27.35,"sma_20":22.54,"sma_60":23.63,"sma_120":22.51},{"date":"2026-09-10","open":22.12,"high":22.23,"low":21.93,"close":22.14,"volume":6408135,"rsi_14":30.92,"sma_20":22.5,"sma_60":23.59,"sma_120":22.54},{"date":"2026-09-11","open":22.39,"high":22.54,"low":22.21,"close":22.24,"volume":5703637,"rsi_14":30.36,"sma_20":22.48,"sma_60":23.54,"sma_120":22.57},{"date":"2026-09-14","open":22.27,"high":22.44,"low":22.09,"close":22.36,"volume":6726524},{"date":"2026-09-15","open":22.43,"high":22.5,"low":22.04,"close":22.13,"volume":11632694,"rsi_14":33.4,"sma_20":22.42,"sma_60":23.46,"sma_120":22.62},{"date":"2026-09-16","open":22.18,"high":22.37,"low":21.53,"close":21.76,"volume":8350333,"rsi_14":36.16,"sma_20":22.36,"sma_60":23.4,"sma_120":22.64},{"date":"2026-09-17","open":21.93,"high":22.09,"low":21.9,"close":21.9,"volume":6886566,"rsi_14":41.09,"sma_20":22.3,"sma_60":23.35,"sma_120":22.66},{"date":"2026-09-18","open":21.84,"high":21.91,"low":21.71,"close":21.84,"volume":21450007,"rsi_14":41.09,"sma_20":22.23,"sma_60":23.31,"sma_120":22.68},{"date":"2026-09-21","open":21.92,"high":22.35,"low":21.81,"close":22.31,"volume":7581289},{"date":"2026-09-22","open":22.38,"high":22.66,"low":22.14,"close":22.28,"volume":9075162,"rsi_14":63.73,"sma_20":22.14,"sma_60":23.22,"sma_120":22.74},{"date":"2026-09-23","open":22.11,"high":22.39,"low":21.97,"close":22.15,"volume":7209394,"rsi_14":51.01,"sma_20":22.1,"sma_60":23.17,"sma_120":22.76},{"date":"2026-09-24","open":22.11,"high":22.28,"low":21.96,"close":22.21,"volume":7573912,"rsi_14":55.7,"sma_20":22.09,"sma_60":23.15,"sma_120":22.79},{"date":"2026-09-25","open":22.24,"high":22.46,"low":22.05,"close":22.42,"volume":6232586,"rsi_14":58.89,"sma_20":22.09,"sma_60":23.13,"sma_120":22.81},{"date":"2026-09-28","open":22.22,"high":22.7,"low":22.16,"close":22.46,"volume":9418309,"rsi_14":62.83,"sma_20":22.11,"sma_60":23.12,"sma_120":22.84},{"date":"2026-09-29","open":22.48,"high":22.68,"low":22.08,"close":22.24,"volume":6103009,"rsi_14":58.03,"sma_20":22.14,"sma_60":23.11,"sma_120":22.87},{"date":"2026-09-30","open":22.27,"high":22.49,"low":22.18,"close":22.39,"volume":10196380},{"date":"2026-10-01","open":22.44,"high":22.61,"low":22.27,"close":22.51,"volume":14022394,"rsi_14":55.49,"sma_20":22.19,"sma_60":23.09,"sma_120":22.91},{"date":"2026-10-02","open":22.71,"high":22.84,"low":22.49,"close":22.56,"volume":7107430,"rsi_14":54.09,"sma_20":22.22,"sma_60":23.08,"sma_120":22.93},{"date":"2026-10-05","open":22.5,"high":22.54,"low":22.2,"close":22.44,"volume":10854239,"rsi_14":56.83,"sma_20":22.24,"sma_60":23.06,"sma_120":22.94},{"date":"2026-10-06","open":22.58,"high":22.81,"low":22.42,"close":22.48,"volume":6625268,"rsi_14":68.56,"sma_20":22.26,"sma_60":23.05,"sma_120":22.95},{"date":"2026-10-07","open":22.46,"high":22.7,"low":22.21,"close":22.24,"volume":4836048},{"date":"2026-10-08","open":22.2,"high":22.72,"low":22.12,"close":22.54,"volume":6250094,"rsi_14":65.35,"sma_20":22.29,"sma_60":23.01,"sma_120":22.98},{"date":"2026-10-09","open":22.62,"high":22.72,"low":22.45,"close":22.65,"volume":5070696,"rsi_14":58.85,"sma_20":22.31,"sma_60":23.0,"sma_120":22.99},{"date":"2026-10-12","open":22.71,"high":22.89,"low":22.55,"close":22.74,"volume":4315419,"rsi_14":61.62,"sma_20":22.33,"sma_60":22.98,"sma_120":23.0},{"date":"2026-10-13","open":22.95,"high":23.27,"low":22.54,"close":23.22,"volume":8064437,"rsi_14":72.96,"sma_20":22.39,"sma_60":22.96,"sma_120":23.02},{"date":"2026-10-14","open":23.22,"high":23.28,"low":22.86,"close":22.93,"volume":9244546,"rsi_14":64.06,"sma_20":22.45,"sma_60":22.94,"sma_120":23.04},{"date":"2026-10-15","open":23.17,"high":23.94,"low":23.09,"close":23.85,"volume":9464524,"rsi_14":71.87,"sma_20":22.54,"sma_60":22.93,"sma_120":23.06},{"date":"2026-10-16","open":23.96,"high":24.83,"low":23.93,"close":23.97,"volume":13127258,"rsi_14":70.79,"sma_20":22.65,"sma_60":22.93,"sma_120":23.09},{"date":"2026-10-19","open":24.02,"high":24.22,"low":23.9,"close":24.19,"volume":5696460,"rsi_14":77.78,"sma_20":22.74,"sma_60":22.92,"sma_120":23.12},{"date":"2026-10-20","open":24.27,"high":24.98,"low":24.24,"close":24.8,"volume":10792585,"rsi_14":82.48,"sma_20":22.87,"sma_60":22.92,"sma_120":23.15},{"date":"2026-10-21","open":24.9,"high":25.27,"low":24.82,"close":25.09,"volume":9258806,"rsi_14":83.25,"sma_20":23.02,"sma_60":22.91,"sma_120":23.18},{"date":"2026-10-22","open":25.01,"high":25.29,"low":24.59,"close":24.87,"volume":9424307,"rsi_14":78.52,"sma_20":23.15,"sma_60":22.9,"sma_120":23.21},{"date":"2026-10-23","open":24.87,"high":24.87,"low":24.72,"close":24.72,"volume":0,"rsi_14":78.52,"sma_20":23.15,"sma_60":22.9,"sma_120":23.21}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":14.61,"pbr":1.35,"ttm_eps":null,"close":15.7239},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":15.01,"pbr":1.36,"ttm_eps":null,"close":15.5632},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.8,"pbr":1.4,"ttm_eps":null,"close":15.7584},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.46,"pbr":1.14,"ttm_eps":null,"close":12.9629},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":15.1,"pbr":1.25,"ttm_eps":null,"close":14.1921},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.59,"pbr":1.4,"ttm_eps":null,"close":15.9011},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.04,"pbr":1.51,"ttm_eps":null,"close":16.8914},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.71,"pbr":1.58,"ttm_eps":null,"close":18.4443},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.73,"pbr":null,"ttm_eps":null,"close":23.71}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Host Hotels & Resorts Inc","phase":"above-fold","symbol_resolved":true}