{"status":"ok","report":{"price_analysis":{"current":23.62,"change_1d":0.1,"change_7d":4.0,"change_30d":1.6,"high_30d":23.71,"low_30d":21.7442,"position_in_range":95.0,"support":21.94,"resistance":23.51},"summary":"Kimco Realty Corporation(KIM)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 159.16억. 현재가 $23.60, 전일 대비 +0.0%, 30일 +1.6%. PER 22.5배 / ROE 1.5%. 기술적 시그널: RSI 74(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 22.5배입니다. ROE 1.5%입니다. 시가총액 159.16억. 매출 21.87억, 영업이익 7.83억.","grade":"C","comment":"PER 22.48배, ROE 1.49%","per":22.5,"pbr":1.53,"roe":1.49,"eps":1.05,"revenue":2187134000.0,"operating_income":783048000.0,"net_income":606490000.0,"market_cap":15929091800,"profit_margin":27.73,"roa":0.77,"operating_margin":35.8,"gross_margin":69.06,"debt_ratio":0.8513528823105437,"total_assets":20030952000.0,"total_equity":10265601000.0,"total_debt":8739649000.0,"dividend_yield":4.36,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 74.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.07)가 시그널선(-0.13)을 상회합니다(골든크로스). SMA20 23, SMA60 23 — 혼조세입니다. 볼린저밴드 22~23 (현재 위치 109%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 74","rsi_14":74.00611620795111,"macd":0.07234762820953478,"macd_signal":-0.1278381243422613,"sma_20":22.509,"sma_60":23.350166666666667,"bb_upper":23.433551783298263,"bb_lower":21.584448216701738,"atr_14":0.3871999999999997},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 22.48x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":49,"summary":"매출 -1.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.3,"unit":"%","percentile":47,"direction":"higher_better"},{"name":"영업이익 성장률","value":0.6,"unit":"%","percentile":51,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.5%","metrics":[{"name":"ROE","value":1.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":35.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":27.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":66,"summary":"RSI 74","metrics":[{"name":"RSI (14)","value":74.0,"unit":"","percentile":74,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.6,"unit":"%","percentile":55,"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":64,"summary":"유동비율 5.2x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":5.23,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.78,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":9.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 22.48x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -1.3%"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"momentum":{"grade":"C","reason":"RSI 74"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.77,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.85,"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":0.85,"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":69.06,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":35.8,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":27.73,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 74 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 74 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":22.5,"current_pbr":1.53,"per_5y_high":39.67,"per_5y_low":24.14,"per_5y_avg":30.09,"per_percentile":0.0,"pbr_5y_high":1.64,"pbr_5y_low":1.11,"pbr_5y_avg":1.33,"pbr_percentile":88.9,"per_5y_median":27.06,"pbr_5y_median":1.33,"history":[{"quarter":"2024-Q2","per":34.43,"pbr":1.11},{"quarter":"2024-Q3","per":39.67,"pbr":1.35},{"quarter":"2024-Q4","per":38.03,"pbr":1.36},{"quarter":"2025-Q1","per":26.03,"pbr":1.26},{"quarter":"2025-Q2","per":25.74,"pbr":1.27},{"quarter":"2025-Q3","per":27.06,"pbr":1.33},{"quarter":"2025-Q4","per":26.8,"pbr":1.27},{"quarter":"2026-Q1","per":28.87,"pbr":1.42},{"quarter":"2026-Q2","per":24.14,"pbr":1.64},{"quarter":"현재","per":22.5,"pbr":1.53}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":17.7861,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":21.443,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":21.8529,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":20.0437,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":20.0772,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":21.1066,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":19.8333,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":22.2314,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":25.35,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":34.43,"eps":0.5165,"close":17.79,"source":"reported"},{"date":"2024-07","per":38.45,"eps":0.5165,"close":19.86,"source":"reported"},{"date":"2024-08","per":41.16,"eps":0.5165,"close":21.26,"source":"reported"},{"date":"2024-09","per":39.67,"eps":0.5406,"close":21.44,"source":"reported"},{"date":"2024-10","per":40.52,"eps":0.5406,"close":21.9,"source":"reported"},{"date":"2024-11","per":43.68,"eps":0.5406,"close":23.61,"source":"reported"},{"date":"2024-12","per":38.03,"eps":0.5746,"close":21.85,"source":"reported"},{"date":"2025-01","per":36.44,"eps":0.5746,"close":20.94,"source":"reported"},{"date":"2025-02","per":35.87,"eps":0.5746,"close":20.61,"source":"reported"},{"date":"2025-03","per":26.03,"eps":0.77,"close":20.04,"source":"reported"},{"date":"2025-04","per":24.49,"eps":0.77,"close":18.85,"source":"reported"},{"date":"2025-05","per":26.06,"eps":0.77,"close":20.06,"source":"reported"},{"date":"2025-06","per":25.74,"eps":0.78,"close":20.08,"source":"reported"},{"date":"2025-07","per":26.01,"eps":0.78,"close":20.28,"source":"reported"},{"date":"2025-08","per":27.55,"eps":0.78,"close":21.49,"source":"reported"},{"date":"2025-09","per":27.06,"eps":0.78,"close":21.11,"source":"reported"},{"date":"2025-10","per":25.59,"eps":0.78,"close":19.96,"source":"reported"},{"date":"2025-11","per":25.59,"eps":0.78,"close":19.96,"source":"reported"},{"date":"2025-12","per":26.8,"eps":0.74,"close":19.83,"source":"reported"},{"date":"2026-01","per":27.87,"eps":0.74,"close":20.63,"source":"reported"},{"date":"2026-02","per":31.14,"eps":0.74,"close":23.04,"source":"reported"},{"date":"2026-03","per":28.87,"eps":0.77,"close":22.23,"source":"reported"},{"date":"2026-04","per":30.38,"eps":0.77,"close":23.39,"source":"reported"},{"date":"2026-05","per":30.94,"eps":0.77,"close":23.82,"source":"reported"},{"date":"2026-06","per":24.14,"eps":1.05,"close":25.35,"source":"reported"},{"date":"2026-07","per":24.27,"eps":1.05,"close":25.48,"source":"reported"},{"date":"2026-08","per":22.58,"eps":1.05,"close":23.71,"source":"reported"},{"date":"2026-09","per":21.15,"eps":1.05,"close":22.21,"source":"reported"},{"date":"2026-10","per":22.48,"eps":1.05,"close":23.6,"source":"reported"}],"trailing_per_history_meta":{"avg":30.1,"std":6.36,"upper_1sd":36.46,"lower_1sd":23.75,"current":22.48,"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":4.36,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":39,"summary":"배당성향 98%로 적정","metrics":[{"name":"배당성향(Payout)","value":98.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.78,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.36,"summary":"배당수익률 4.36%","metrics":[{"name":"배당수익률","value":4.36,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"22.5배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:52:58.692390+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.014932783769795845,"dividend_yield":null,"eps":0.46,"revenue":550801000.0,"operating_income":209000000.0,"net_income":153294000.0,"market_cap":null,"profit_margin":0.27831104155584324,"operating_margin":0.3794473866242073,"roa":0.007652856439374424,"gross_margin":0.6905506707504162,"total_equity":10265601000.0,"total_assets":20030952000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":28.29,"pbr":1.506,"roe":0.015872508616402922,"dividend_yield":4.36,"eps":0.21,"revenue":558016000.0,"operating_income":207772000.0,"net_income":164898000.0,"market_cap":15646155000.0,"profit_margin":0.29550765569446036,"operating_margin":0.3723405780479413,"roa":0.00841941511058773,"gross_margin":0.6913744408762473,"total_equity":10388906000.0,"total_assets":19585446000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.014546322709480789,"dividend_yield":null,"eps":0.19,"revenue":542456000.0,"operating_income":179047000.0,"net_income":151163000.0,"market_cap":null,"profit_margin":0.27866407598035603,"operating_margin":0.33006732343268397,"roa":0.00767782814622935,"gross_margin":0.11343224150898874,"total_equity":10391836000.0,"total_assets":19688250000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.013077654000378401,"dividend_yield":null,"eps":0.19,"revenue":535861000.0,"operating_income":187229000.0,"net_income":137135000.0,"market_cap":null,"profit_margin":0.2559152466777765,"operating_margin":0.34939844474593224,"roa":0.006898125300458415,"gross_margin":0.6939840742282047,"total_equity":10486208000.0,"total_assets":19880039000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.015491971760367087,"dividend_yield":null,"eps":0.18,"revenue":525174999.0,"operating_income":205812000.0,"net_income":162986000.0,"market_cap":null,"profit_margin":0.3103460757087563,"operating_margin":0.3918922271469362,"roa":0.008233048628915485,"gross_margin":0.6917789321498147,"total_equity":10520675000.0,"total_assets":19796555000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.012543779553914159,"dividend_yield":null,"eps":0.18,"revenue":536624000.0,"operating_income":180484000.0,"net_income":132817000.0,"market_cap":null,"profit_margin":0.24750477056561018,"operating_margin":0.3363323295268195,"roa":0.00673130118656434,"gross_margin":0.6950415933689138,"total_equity":10588276000.0,"total_assets":19731252000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.015586694900290044,"dividend_yield":null,"eps":0.23,"revenue":525397000.0,"operating_income":166392000.0,"net_income":166038000.0,"market_cap":null,"profit_margin":0.3160238828923652,"operating_margin":0.31669765910349695,"roa":0.008175226500421273,"gross_margin":0.6800438525534025,"total_equity":10652547000.0,"total_assets":20309896000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01292219401051751,"dividend_yield":null,"eps":0.19,"revenue":507632000.0,"operating_income":171291000.0,"net_income":135983000.0,"market_cap":null,"profit_margin":0.26787712358558957,"operating_margin":0.3374314464021181,"roa":0.006755577873829376,"gross_margin":0.6887922747186939,"total_equity":10523213000.0,"total_assets":20128996000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01131870504440402,"dividend_yield":null,"eps":0.17,"revenue":500231000.0,"operating_income":160710000.0,"net_income":119738000.0,"market_cap":null,"profit_margin":0.23936541317911125,"operating_margin":0.32127157253348954,"roa":0.006139095230729295,"gross_margin":0.6838320695838522,"total_equity":10578772000.0,"total_assets":19504177000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0010333295386203384,"dividend_yield":null,"eps":-0.015402061291162627,"revenue":503754000.0,"operating_income":130695000.0,"net_income":-10974000.0,"market_cap":null,"profit_margin":-0.021784442406412655,"operating_margin":0.2594421086482688,"roa":-0.0005637412073401017,"gross_margin":0.6954604826959191,"total_equity":10620039000.0,"total_assets":19466379000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01466017669478603,"dividend_yield":null,"eps":0.1959924229090947,"revenue":451603000.0,"operating_income":168578000.0,"net_income":139645000.0,"market_cap":null,"profit_margin":0.3092207093398405,"operating_margin":0.37328804281636746,"roa":0.007641722221851326,"gross_margin":0.6795858309178637,"total_equity":9525465000.0,"total_assets":18274022000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.012329255211380633,"dividend_yield":null,"eps":0.16594899990940204,"revenue":446065000.0,"operating_income":140526000.0,"net_income":118239000.0,"market_cap":null,"profit_margin":0.26507123401298016,"operating_margin":0.3150348043446583,"roa":0.006586631509443768,"gross_margin":0.6896909643213432,"total_equity":9590117000.0,"total_assets":17951361000.0}],"current_price":23.62,"change_pct":0.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":27.89},{"date":"2016-10-25","close":27.67},{"date":"2016-10-26","close":27.26},{"date":"2016-10-27","close":26.43},{"date":"2016-10-28","close":26.31},{"date":"2016-10-31","close":26.61},{"date":"2016-11-01","close":25.86},{"date":"2016-11-02","close":25.24},{"date":"2016-11-03","close":25.0},{"date":"2016-11-04","close":25.08},{"date":"2016-11-07","close":25.49},{"date":"2016-11-08","close":26.0},{"date":"2016-11-09","close":25.48},{"date":"2016-11-10","close":25.66},{"date":"2016-11-11","close":25.57},{"date":"2016-11-14","close":26.16},{"date":"2016-11-15","close":26.07},{"date":"2016-11-16","close":26.12},{"date":"2016-11-17","close":25.61},{"date":"2016-11-18","close":25.65},{"date":"2016-11-21","close":25.69},{"date":"2016-11-22","close":26.09},{"date":"2016-11-23","close":26.07},{"date":"2016-11-25","close":26.35},{"date":"2016-11-28","close":26.25},{"date":"2016-11-29","close":26.04},{"date":"2016-11-30","close":25.54},{"date":"2016-12-01","close":25.15},{"date":"2016-12-02","close":25.2},{"date":"2016-12-05","close":25.71},{"date":"2016-12-06","close":25.88},{"date":"2016-12-07","close":26.21},{"date":"2016-12-08","close":26.34},{"date":"2016-12-09","close":25.98},{"date":"2016-12-12","close":26.36},{"date":"2016-12-13","close":26.37},{"date":"2016-12-14","close":25.43},{"date":"2016-12-15","close":25.07},{"date":"2016-12-16","close":25.51},{"date":"2016-12-19","close":25.69},{"date":"2016-12-20","close":25.87},{"date":"2016-12-21","close":25.31},{"date":"2016-12-22","close":25.18},{"date":"2016-12-23","close":25.06},{"date":"2016-12-27","close":25.04},{"date":"2016-12-28","close":24.71},{"date":"2016-12-29","close":24.78},{"date":"2016-12-30","close":25.16},{"date":"2017-01-03","close":25.38},{"date":"2017-01-04","close":25.96},{"date":"2017-01-05","close":26.07},{"date":"2017-01-06","close":25.88},{"date":"2017-01-09","close":25.57},{"date":"2017-01-10","close":25.14},{"date":"2017-01-11","close":24.95},{"date":"2017-01-12","close":25.35},{"date":"2017-01-13","close":25.33},{"date":"2017-01-17","close":25.54},{"date":"2017-01-18","close":25.5},{"date":"2017-01-19","close":24.98},{"date":"2017-01-20","close":25.15},{"date":"2017-01-23","close":25.35},{"date":"2017-01-24","close":25.4},{"date":"2017-01-25","close":25.12},{"date":"2017-01-26","close":25.08},{"date":"2017-01-27","close":24.81},{"date":"2017-01-30","close":24.76},{"date":"2017-01-31","close":24.89},{"date":"2017-02-01","close":24.57},{"date":"2017-02-02","close":24.87},{"date":"2017-02-03","close":24.85},{"date":"2017-02-06","close":24.76},{"date":"2017-02-07","close":24.31},{"date":"2017-02-08","close":24.61},{"date":"2017-02-09","close":24.79},{"date":"2017-02-10","close":25.04},{"date":"2017-02-13","close":24.91},{"date":"2017-02-14","close":24.68},{"date":"2017-02-15","close":24.14},{"date":"2017-02-16","close":24.23},{"date":"2017-02-17","close":24.33},{"date":"2017-02-21","close":24.65},{"date":"2017-02-22","close":24.35},{"date":"2017-02-23","close":24.48},{"date":"2017-02-24","close":24.38},{"date":"2017-02-27","close":24.45},{"date":"2017-02-28","close":24.25},{"date":"2017-03-01","close":23.76},{"date":"2017-03-02","close":23.53},{"date":"2017-03-03","close":23.38},{"date":"2017-03-06","close":23.16},{"date":"2017-03-07","close":22.75},{"date":"2017-03-08","close":22.24},{"date":"2017-03-09","close":21.59},{"date":"2017-03-10","close":21.64},{"date":"2017-03-13","close":21.85},{"date":"2017-03-14","close":22.19},{"date":"2017-03-15","close":22.8},{"date":"2017-03-16","close":22.79},{"date":"2017-03-17","close":22.79},{"date":"2017-03-20","close":22.56},{"date":"2017-03-21","close":22.58},{"date":"2017-03-22","close":22.13},{"date":"2017-03-23","close":22.49},{"date":"2017-03-24","close":22.58},{"date":"2017-03-27","close":22.0},{"date":"2017-03-28","close":22.09},{"date":"2017-03-29","close":21.93},{"date":"2017-03-30","close":21.96},{"date":"2017-03-31","close":22.09},{"date":"2017-04-03","close":22.09},{"date":"2017-04-04","close":21.9},{"date":"2017-04-05","close":21.86},{"date":"2017-04-06","close":21.68},{"date":"2017-04-07","close":21.5},{"date":"2017-04-10","close":21.93},{"date":"2017-04-11","close":22.24},{"date":"2017-04-12","close":22.35},{"date":"2017-04-13","close":22.34},{"date":"2017-04-17","close":22.56},{"date":"2017-04-18","close":22.72},{"date":"2017-04-19","close":22.69},{"date":"2017-04-20","close":22.6},{"date":"2017-04-21","close":22.23},{"date":"2017-04-24","close":21.58},{"date":"2017-04-25","close":21.71},{"date":"2017-04-26","close":21.14},{"date":"2017-04-27","close":20.67},{"date":"2017-04-28","close":20.29},{"date":"2017-05-01","close":20.43},{"date":"2017-05-02","close":20.72},{"date":"2017-05-03","close":20.11},{"date":"2017-05-04","close":19.96},{"date":"2017-05-05","close":19.94},{"date":"2017-05-08","close":19.43},{"date":"2017-05-09","close":19.52},{"date":"2017-05-10","close":19.64},{"date":"2017-05-11","close":19.23},{"date":"2017-05-12","close":18.92},{"date":"2017-05-15","close":18.94},{"date":"2017-05-16","close":18.15},{"date":"2017-05-17","close":18.22},{"date":"2017-05-18","close":18.21},{"date":"2017-05-19","close":18.55},{"date":"2017-05-22","close":18.2},{"date":"2017-05-23","close":18.03},{"date":"2017-05-24","close":18.31},{"date":"2017-05-25","close":18.36},{"date":"2017-05-26","close":18.03},{"date":"2017-05-30","close":17.49},{"date":"2017-05-31","close":17.54},{"date":"2017-06-01","close":17.84},{"date":"2017-06-02","close":17.6},{"date":"2017-06-05","close":17.3},{"date":"2017-06-06","close":17.9},{"date":"2017-06-07","close":18.42},{"date":"2017-06-08","close":18.2},{"date":"2017-06-09","close":18.55},{"date":"2017-06-12","close":19.29},{"date":"2017-06-13","close":19.44},{"date":"2017-06-14","close":19.26},{"date":"2017-06-15","close":19.55},{"date":"2017-06-16","close":18.49},{"date":"2017-06-19","close":17.87},{"date":"2017-06-20","close":17.6},{"date":"2017-06-21","close":17.52},{"date":"2017-06-22","close":17.85},{"date":"2017-06-23","close":17.99},{"date":"2017-06-26","close":18.47},{"date":"2017-06-27","close":18.69},{"date":"2017-06-28","close":18.8},{"date":"2017-06-29","close":18.76},{"date":"2017-06-30","close":18.35},{"date":"2017-07-03","close":19.0},{"date":"2017-07-05","close":17.85},{"date":"2017-07-06","close":17.96},{"date":"2017-07-07","close":18.43},{"date":"2017-07-10","close":18.23},{"date":"2017-07-11","close":18.31},{"date":"2017-07-12","close":18.37},{"date":"2017-07-13","close":18.73},{"date":"2017-07-14","close":18.95},{"date":"2017-07-17","close":18.93},{"date":"2017-07-18","close":19.04},{"date":"2017-07-19","close":19.07},{"date":"2017-07-20","close":19.04},{"date":"2017-07-21","close":18.89},{"date":"2017-07-24","close":18.92},{"date":"2017-07-25","close":19.67},{"date":"2017-07-26","close":19.74},{"date":"2017-07-27","close":21.02},{"date":"2017-07-28","close":20.41},{"date":"2017-07-31","close":20.18},{"date":"2017-08-01","close":20.61},{"date":"2017-08-02","close":20.04},{"date":"2017-08-03","close":19.93},{"date":"2017-08-04","close":20.32},{"date":"2017-08-07","close":20.46},{"date":"2017-08-08","close":20.47},{"date":"2017-08-09","close":20.5},{"date":"2017-08-10","close":20.46},{"date":"2017-08-11","close":19.99},{"date":"2017-08-14","close":20.09},{"date":"2017-08-15","close":19.67},{"date":"2017-08-16","close":19.68},{"date":"2017-08-17","close":19.53},{"date":"2017-08-18","close":19.34},{"date":"2017-08-21","close":19.71},{"date":"2017-08-22","close":19.54},{"date":"2017-08-23","close":19.79},{"date":"2017-08-24","close":19.6},{"date":"2017-08-25","close":19.85},{"date":"2017-08-28","close":19.39},{"date":"2017-08-29","close":19.29},{"date":"2017-08-30","close":19.44},{"date":"2017-08-31","close":19.62},{"date":"2017-09-01","close":19.81},{"date":"2017-09-05","close":19.8},{"date":"2017-09-06","close":20.19},{"date":"2017-09-07","close":20.58},{"date":"2017-09-08","close":20.17},{"date":"2017-09-11","close":20.3},{"date":"2017-09-12","close":20.01},{"date":"2017-09-13","close":19.86},{"date":"2017-09-14","close":20.5},{"date":"2017-09-15","close":20.55},{"date":"2017-09-18","close":20.03},{"date":"2017-09-19","close":19.67},{"date":"2017-09-20","close":19.49},{"date":"2017-09-21","close":19.26},{"date":"2017-09-22","close":19.18},{"date":"2017-09-25","close":19.58},{"date":"2017-09-26","close":20.16},{"date":"2017-09-27","close":19.41},{"date":"2017-09-28","close":19.48},{"date":"2017-09-29","close":19.55},{"date":"2017-10-02","close":19.36},{"date":"2017-10-03","close":19.11},{"date":"2017-10-04","close":19.22},{"date":"2017-10-05","close":19.29},{"date":"2017-10-06","close":19.11},{"date":"2017-10-09","close":19.16},{"date":"2017-10-10","close":19.46},{"date":"2017-10-11","close":19.42},{"date":"2017-10-12","close":19.28},{"date":"2017-10-13","close":19.46},{"date":"2017-10-16","close":19.26},{"date":"2017-10-17","close":19.26},{"date":"2017-10-18","close":19.18},{"date":"2017-10-19","close":19.07},{"date":"2017-10-20","close":18.77},{"date":"2017-10-23","close":18.87},{"date":"2017-10-24","close":18.73},{"date":"2017-10-25","close":18.48},{"date":"2017-10-26","close":18.33},{"date":"2017-10-27","close":18.36},{"date":"2017-10-30","close":18.43},{"date":"2017-10-31","close":18.16},{"date":"2017-11-01","close":18.55},{"date":"2017-11-02","close":18.96},{"date":"2017-11-03","close":18.57},{"date":"2017-11-06","close":18.62},{"date":"2017-11-07","close":18.82},{"date":"2017-11-08","close":18.93},{"date":"2017-11-09","close":19.07},{"date":"2017-11-10","close":19.15},{"date":"2017-11-13","close":18.95},{"date":"2017-11-14","close":18.92},{"date":"2017-11-15","close":19.1},{"date":"2017-11-16","close":19.3},{"date":"2017-11-17","close":19.35},{"date":"2017-11-20","close":18.99},{"date":"2017-11-21","close":18.74},{"date":"2017-11-22","close":18.78},{"date":"2017-11-24","close":18.8},{"date":"2017-11-27","close":18.19},{"date":"2017-11-28","close":18.3},{"date":"2017-11-29","close":18.47},{"date":"2017-11-30","close":18.52},{"date":"2017-12-01","close":18.5},{"date":"2017-12-04","close":19.09},{"date":"2017-12-05","close":18.48},{"date":"2017-12-06","close":18.04},{"date":"2017-12-07","close":18.16},{"date":"2017-12-08","close":18.29},{"date":"2017-12-11","close":18.11},{"date":"2017-12-12","close":18.41},{"date":"2017-12-13","close":18.41},{"date":"2017-12-14","close":18.36},{"date":"2017-12-15","close":18.47},{"date":"2017-12-18","close":18.85},{"date":"2017-12-19","close":18.31},{"date":"2017-12-20","close":18.03},{"date":"2017-12-21","close":17.95},{"date":"2017-12-22","close":18.02},{"date":"2017-12-26","close":18.25},{"date":"2017-12-27","close":18.25},{"date":"2017-12-28","close":18.37},{"date":"2017-12-29","close":18.15},{"date":"2018-01-02","close":11.9761},{"date":"2018-01-03","close":11.8968},{"date":"2018-01-04","close":11.6853},{"date":"2018-01-05","close":11.6985},{"date":"2018-01-08","close":11.7646},{"date":"2018-01-09","close":11.3812},{"date":"2018-01-10","close":11.3218},{"date":"2018-01-11","close":11.2424},{"date":"2018-01-12","close":11.0772},{"date":"2018-01-16","close":10.9384},{"date":"2018-01-17","close":10.9715},{"date":"2018-01-18","close":10.8855},{"date":"2018-01-19","close":10.8459},{"date":"2018-01-22","close":10.9582},{"date":"2018-01-23","close":10.9715},{"date":"2018-01-24","close":10.793},{"date":"2018-01-25","close":10.7005},{"date":"2018-01-26","close":10.5683},{"date":"2018-01-29","close":10.5286},{"date":"2018-01-30","close":10.3105},{"date":"2018-01-31","close":10.5154},{"date":"2018-02-01","close":10.1519},{"date":"2018-02-02","close":9.8281},{"date":"2018-02-05","close":9.6893},{"date":"2018-02-06","close":9.6959},{"date":"2018-02-07","close":9.5967},{"date":"2018-02-08","close":9.2597},{"date":"2018-02-09","close":9.372},{"date":"2018-02-12","close":9.4645},{"date":"2018-02-13","close":9.4778},{"date":"2018-02-14","close":9.4249},{"date":"2018-02-15","close":9.6959},{"date":"2018-02-16","close":10.0462},{"date":"2018-02-20","close":10.0792},{"date":"2018-02-21","close":9.7025},{"date":"2018-02-22","close":9.9074},{"date":"2018-02-23","close":10.0858},{"date":"2018-02-26","close":10.2378},{"date":"2018-02-27","close":9.8148},{"date":"2018-02-28","close":9.8875},{"date":"2018-03-01","close":10.0197},{"date":"2018-03-02","close":10.1056},{"date":"2018-03-05","close":10.0065},{"date":"2018-03-06","close":9.8875},{"date":"2018-03-07","close":10.0528},{"date":"2018-03-08","close":10.0065},{"date":"2018-03-09","close":9.5703},{"date":"2018-03-12","close":9.7091},{"date":"2018-03-13","close":9.7025},{"date":"2018-03-14","close":9.643},{"date":"2018-03-15","close":9.5439},{"date":"2018-03-16","close":9.6099},{"date":"2018-03-19","close":9.4183},{"date":"2018-03-20","close":9.3654},{"date":"2018-03-21","close":9.3456},{"date":"2018-03-22","close":9.3852},{"date":"2018-03-23","close":9.2597},{"date":"2018-03-26","close":9.3786},{"date":"2018-03-27","close":9.339},{"date":"2018-03-28","close":9.6033},{"date":"2018-03-29","close":9.5174},{"date":"2018-04-02","close":9.4298},{"date":"2018-04-03","close":9.6185},{"date":"2018-04-04","close":9.8207},{"date":"2018-04-05","close":9.8814},{"date":"2018-04-06","close":9.659},{"date":"2018-04-09","close":9.6185},{"date":"2018-04-10","close":9.6455},{"date":"2018-04-11","close":9.659},{"date":"2018-04-12","close":9.4433},{"date":"2018-04-13","close":9.4298},{"date":"2018-04-16","close":9.4028},{"date":"2018-04-17","close":9.45},{"date":"2018-04-18","close":9.4028},{"date":"2018-04-19","close":9.1669},{"date":"2018-04-20","close":8.9849},{"date":"2018-04-23","close":9.0051},{"date":"2018-04-24","close":8.9714},{"date":"2018-04-25","close":8.9243},{"date":"2018-04-26","close":9.4837},{"date":"2018-04-27","close":9.9016},{"date":"2018-04-30","close":9.7803},{"date":"2018-05-01","close":9.9623},{"date":"2018-05-02","close":9.7264},{"date":"2018-05-03","close":9.6792},{"date":"2018-05-04","close":9.8881},{"date":"2018-05-07","close":9.8612},{"date":"2018-05-08","close":9.7398},{"date":"2018-05-09","close":9.7533},{"date":"2018-05-10","close":9.814},{"date":"2018-05-11","close":9.7264},{"date":"2018-05-14","close":9.6253},{"date":"2018-05-15","close":9.4231},{"date":"2018-05-16","close":9.4365},{"date":"2018-05-17","close":9.4365},{"date":"2018-05-18","close":9.4702},{"date":"2018-05-21","close":9.8679},{"date":"2018-05-22","close":10.178},{"date":"2018-05-23","close":10.2184},{"date":"2018-05-24","close":10.0904},{"date":"2018-05-25","close":10.1038},{"date":"2018-05-29","close":10.1915},{"date":"2018-05-30","close":10.3734},{"date":"2018-05-31","close":10.4206},{"date":"2018-06-01","close":10.3734},{"date":"2018-06-04","close":10.5891},{"date":"2018-06-05","close":10.7576},{"date":"2018-06-06","close":10.9262},{"date":"2018-06-07","close":10.9733},{"date":"2018-06-08","close":11.0407},{"date":"2018-06-11","close":11.1216},{"date":"2018-06-12","close":11.2767},{"date":"2018-06-13","close":10.9868},{"date":"2018-06-14","close":11.1418},{"date":"2018-06-15","close":11.1149},{"date":"2018-06-18","close":11.0273},{"date":"2018-06-19","close":11.0947},{"date":"2018-06-20","close":11.398},{"date":"2018-06-21","close":11.7283},{"date":"2018-06-22","close":12.0653},{"date":"2018-06-25","close":11.8361},{"date":"2018-06-26","close":11.762},{"date":"2018-06-27","close":11.5598},{"date":"2018-06-28","close":11.5058},{"date":"2018-06-29","close":11.4519},{"date":"2018-07-02","close":11.1846},{"date":"2018-07-03","close":11.4176},{"date":"2018-07-05","close":11.541},{"date":"2018-07-06","close":11.589},{"date":"2018-07-09","close":11.493},{"date":"2018-07-10","close":11.4588},{"date":"2018-07-11","close":11.26},{"date":"2018-07-12","close":11.3354},{"date":"2018-07-13","close":11.3354},{"date":"2018-07-16","close":11.308},{"date":"2018-07-17","close":11.3834},{"date":"2018-07-18","close":11.3628},{"date":"2018-07-19","close":11.541},{"date":"2018-07-20","close":11.4108},{"date":"2018-07-23","close":11.5204},{"date":"2018-07-24","close":11.4245},{"date":"2018-07-25","close":11.4451},{"date":"2018-07-26","close":11.4245},{"date":"2018-07-27","close":10.979},{"date":"2018-07-30","close":11.1915},{"date":"2018-07-31","close":11.4382},{"date":"2018-08-01","close":11.4176},{"date":"2018-08-02","close":11.4656},{"date":"2018-08-03","close":11.7123},{"date":"2018-08-06","close":11.4862},{"date":"2018-08-07","close":11.2806},{"date":"2018-08-08","close":11.2943},{"date":"2018-08-09","close":11.2669},{"date":"2018-08-10","close":11.1504},{"date":"2018-08-13","close":11.0407},{"date":"2018-08-14","close":11.2395},{"date":"2018-08-15","close":11.4382},{"date":"2018-08-16","close":11.5136},{"date":"2018-08-17","close":11.6438},{"date":"2018-08-20","close":11.8151},{"date":"2018-08-21","close":11.6918},{"date":"2018-08-22","close":11.6575},{"date":"2018-08-23","close":11.6781},{"date":"2018-08-24","close":11.7397},{"date":"2018-08-27","close":11.6507},{"date":"2018-08-28","close":11.8357},{"date":"2018-08-29","close":11.7946},{"date":"2018-08-30","close":11.6644},{"date":"2018-08-31","close":11.726},{"date":"2018-09-04","close":11.6232},{"date":"2018-09-05","close":11.8014},{"date":"2018-09-06","close":11.9796},{"date":"2018-09-07","close":11.9728},{"date":"2018-09-10","close":11.9179},{"date":"2018-09-11","close":11.8083},{"date":"2018-09-12","close":11.7055},{"date":"2018-09-13","close":11.7123},{"date":"2018-09-14","close":11.4382},{"date":"2018-09-17","close":11.6301},{"date":"2018-09-18","close":11.6369},{"date":"2018-09-19","close":11.3971},{"date":"2018-09-20","close":11.5136},{"date":"2018-09-21","close":11.5341},{"date":"2018-09-24","close":11.2669},{"date":"2018-09-25","close":11.3697},{"date":"2018-09-26","close":11.2532},{"date":"2018-09-27","close":11.2669},{"date":"2018-09-28","close":11.4725},{"date":"2018-10-01","close":11.3749},{"date":"2018-10-02","close":11.2773},{"date":"2018-10-03","close":11.0403},{"date":"2018-10-04","close":10.9706},{"date":"2018-10-05","close":11.0682},{"date":"2018-10-08","close":11.2006},{"date":"2018-10-09","close":10.9915},{"date":"2018-10-10","close":10.7894},{"date":"2018-10-11","close":10.4549},{"date":"2018-10-12","close":10.3224},{"date":"2018-10-15","close":10.4479},{"date":"2018-10-16","close":10.5524},{"date":"2018-10-17","close":10.6012},{"date":"2018-10-18","close":10.5524},{"date":"2018-10-19","close":10.5455},{"date":"2018-10-22","close":10.3921},{"date":"2018-10-23","close":10.4618},{"date":"2018-10-24","close":10.3991},{"date":"2018-10-25","close":11.0473},{"date":"2018-10-26","close":10.8452},{"date":"2018-10-29","close":11.0961},{"date":"2018-10-30","close":11.3679},{"date":"2018-10-31","close":11.2146},{"date":"2018-11-01","close":11.0543},{"date":"2018-11-02","close":10.9009},{"date":"2018-11-05","close":11.0612},{"date":"2018-11-06","close":11.1588},{"date":"2018-11-07","close":11.2982},{"date":"2018-11-08","close":11.354},{"date":"2018-11-09","close":11.347},{"date":"2018-11-12","close":11.2355},{"date":"2018-11-13","close":11.2564},{"date":"2018-11-14","close":11.0194},{"date":"2018-11-15","close":10.8382},{"date":"2018-11-16","close":10.9497},{"date":"2018-11-19","close":10.8312},{"date":"2018-11-20","close":10.7546},{"date":"2018-11-21","close":10.8103},{"date":"2018-11-23","close":10.7546},{"date":"2018-11-26","close":10.8591},{"date":"2018-11-27","close":10.9149},{"date":"2018-11-28","close":11.1031},{"date":"2018-11-29","close":11.1031},{"date":"2018-11-30","close":11.3958},{"date":"2018-12-03","close":11.577},{"date":"2018-12-04","close":11.2982},{"date":"2018-12-06","close":11.8976},{"date":"2018-12-07","close":11.8001},{"date":"2018-12-10","close":11.6955},{"date":"2018-12-11","close":11.6676},{"date":"2018-12-12","close":11.347},{"date":"2018-12-13","close":11.3958},{"date":"2018-12-14","close":11.4655},{"date":"2018-12-17","close":10.7964},{"date":"2018-12-18","close":10.7964},{"date":"2018-12-19","close":10.4827},{"date":"2018-12-20","close":10.2806},{"date":"2018-12-21","close":10.2597},{"date":"2018-12-24","close":9.9739},{"date":"2018-12-26","close":10.4688},{"date":"2018-12-27","close":10.4827},{"date":"2018-12-28","close":10.4549},{"date":"2018-12-31","close":10.4051},{"date":"2019-01-02","close":10.3554},{"date":"2019-01-03","close":10.3341},{"date":"2019-01-04","close":10.5259},{"date":"2019-01-07","close":10.8952},{"date":"2019-01-08","close":11.1225},{"date":"2019-01-09","close":11.1793},{"date":"2019-01-10","close":11.2219},{"date":"2019-01-11","close":11.2716},{"date":"2019-01-14","close":11.2787},{"date":"2019-01-15","close":11.4776},{"date":"2019-01-16","close":11.6055},{"date":"2019-01-17","close":11.7617},{"date":"2019-01-18","close":11.7546},{"date":"2019-01-22","close":11.6836},{"date":"2019-01-23","close":11.5628},{"date":"2019-01-24","close":11.6481},{"date":"2019-01-25","close":11.8612},{"date":"2019-01-28","close":12.0884},{"date":"2019-01-29","close":12.2447},{"date":"2019-01-30","close":12.3157},{"date":"2019-01-31","close":12.0813},{"date":"2019-02-01","close":12.1879},{"date":"2019-02-04","close":12.266},{"date":"2019-02-05","close":12.3796},{"date":"2019-02-06","close":12.3441},{"date":"2019-02-07","close":12.5146},{"date":"2019-02-08","close":12.6637},{"date":"2019-02-11","close":12.6495},{"date":"2019-02-12","close":12.5927},{"date":"2019-02-13","close":12.6495},{"date":"2019-02-14","close":12.5572},{"date":"2019-02-15","close":12.614},{"date":"2019-02-19","close":12.6282},{"date":"2019-02-20","close":12.472},{"date":"2019-02-21","close":12.5217},{"date":"2019-02-22","close":12.5927},{"date":"2019-02-25","close":12.5643},{"date":"2019-02-26","close":12.5359},{"date":"2019-02-27","close":12.4151},{"date":"2019-02-28","close":12.4933},{"date":"2019-03-01","close":12.3086},{"date":"2019-03-04","close":12.2447},{"date":"2019-03-05","close":12.4649},{"date":"2019-03-06","close":12.2447},{"date":"2019-03-07","close":12.3512},{"date":"2019-03-08","close":12.3015},{"date":"2019-03-11","close":12.4649},{"date":"2019-03-12","close":12.5572},{"date":"2019-03-13","close":12.6495},{"date":"2019-03-14","close":12.7063},{"date":"2019-03-15","close":12.543},{"date":"2019-03-18","close":12.4507},{"date":"2019-03-19","close":12.5075},{"date":"2019-03-20","close":12.5714},{"date":"2019-03-21","close":12.9052},{"date":"2019-03-22","close":12.8768},{"date":"2019-03-25","close":12.891},{"date":"2019-03-26","close":13.1893},{"date":"2019-03-27","close":13.0828},{"date":"2019-03-28","close":13.239},{"date":"2019-03-29","close":13.1396},{"date":"2019-04-01","close":13.1108},{"date":"2019-04-02","close":13.2117},{"date":"2019-04-03","close":13.1108},{"date":"2019-04-04","close":13.1035},{"date":"2019-04-05","close":13.3055},{"date":"2019-04-08","close":13.1973},{"date":"2019-04-09","close":13.0963},{"date":"2019-04-10","close":13.3127},{"date":"2019-04-11","close":13.1757},{"date":"2019-04-12","close":13.154},{"date":"2019-04-15","close":12.9016},{"date":"2019-04-16","close":12.5194},{"date":"2019-04-17","close":12.4184},{"date":"2019-04-18","close":12.642},{"date":"2019-04-22","close":12.3175},{"date":"2019-04-23","close":12.6132},{"date":"2019-04-24","close":12.8006},{"date":"2019-04-25","close":12.7934},{"date":"2019-04-26","close":12.8439},{"date":"2019-04-29","close":12.4906},{"date":"2019-04-30","close":12.541},{"date":"2019-05-01","close":12.5482},{"date":"2019-05-02","close":12.9737},{"date":"2019-05-03","close":13.1252},{"date":"2019-05-06","close":13.1829},{"date":"2019-05-07","close":12.9521},{"date":"2019-05-08","close":12.9737},{"date":"2019-05-09","close":12.9882},{"date":"2019-05-10","close":13.2261},{"date":"2019-05-13","close":13.0458},{"date":"2019-05-14","close":13.1324},{"date":"2019-05-15","close":13.0603},{"date":"2019-05-16","close":13.0819},{"date":"2019-05-17","close":13.0458},{"date":"2019-05-20","close":12.9521},{"date":"2019-05-21","close":13.154},{"date":"2019-05-22","close":13.0819},{"date":"2019-05-23","close":12.9882},{"date":"2019-05-24","close":13.1108},{"date":"2019-05-28","close":12.8223},{"date":"2019-05-29","close":12.4761},{"date":"2019-05-30","close":12.5627},{"date":"2019-05-31","close":12.5482},{"date":"2019-06-03","close":12.6132},{"date":"2019-06-04","close":12.7069},{"date":"2019-06-05","close":13.2261},{"date":"2019-06-06","close":13.2334},{"date":"2019-06-07","close":13.2189},{"date":"2019-06-10","close":13.1468},{"date":"2019-06-11","close":13.2045},{"date":"2019-06-12","close":13.255},{"date":"2019-06-13","close":13.5074},{"date":"2019-06-14","close":13.5074},{"date":"2019-06-17","close":13.7093},{"date":"2019-06-18","close":13.6949},{"date":"2019-06-19","close":13.7598},{"date":"2019-06-20","close":13.7959},{"date":"2019-06-21","close":13.63},{"date":"2019-06-24","close":13.4497},{"date":"2019-06-25","close":13.4209},{"date":"2019-06-26","close":13.0891},{"date":"2019-06-27","close":13.2694},{"date":"2019-06-28","close":13.3271},{"date":"2019-07-01","close":13.144},{"date":"2019-07-02","close":13.3417},{"date":"2019-07-03","close":13.4662},{"date":"2019-07-05","close":13.5102},{"date":"2019-07-08","close":13.6493},{"date":"2019-07-09","close":13.6493},{"date":"2019-07-10","close":13.6859},{"date":"2019-07-11","close":13.4516},{"date":"2019-07-12","close":13.4736},{"date":"2019-07-15","close":13.4516},{"date":"2019-07-16","close":13.4003},{"date":"2019-07-17","close":13.3271},{"date":"2019-07-18","close":13.3491},{"date":"2019-07-19","close":13.1001},{"date":"2019-07-22","close":13.2978},{"date":"2019-07-23","close":13.6566},{"date":"2019-07-24","close":13.7665},{"date":"2019-07-25","close":13.6493},{"date":"2019-07-26","close":13.7225},{"date":"2019-07-29","close":13.8616},{"date":"2019-07-30","close":14.1838},{"date":"2019-07-31","close":14.0667},{"date":"2019-08-01","close":13.9129},{"date":"2019-08-02","close":13.9568},{"date":"2019-08-05","close":13.7298},{"date":"2019-08-06","close":13.7591},{"date":"2019-08-07","close":13.8104},{"date":"2019-08-08","close":13.9715},{"date":"2019-08-09","close":13.8763},{"date":"2019-08-12","close":13.8909},{"date":"2019-08-13","close":13.8397},{"date":"2019-08-14","close":13.4809},{"date":"2019-08-15","close":13.5614},{"date":"2019-08-16","close":13.6713},{"date":"2019-08-19","close":13.8543},{"date":"2019-08-20","close":13.5028},{"date":"2019-08-21","close":13.5687},{"date":"2019-08-22","close":13.62},{"date":"2019-08-23","close":13.2905},{"date":"2019-08-26","close":13.4589},{"date":"2019-08-27","close":13.3344},{"date":"2019-08-28","close":13.3784},{"date":"2019-08-29","close":13.4955},{"date":"2019-08-30","close":13.4589},{"date":"2019-09-03","close":13.7152},{"date":"2019-09-04","close":13.7811},{"date":"2019-09-05","close":13.847},{"date":"2019-09-06","close":14.1692},{"date":"2019-09-09","close":14.4694},{"date":"2019-09-10","close":14.7257},{"date":"2019-09-11","close":14.7843},{"date":"2019-09-12","close":14.9307},{"date":"2019-09-13","close":14.733},{"date":"2019-09-16","close":14.6525},{"date":"2019-09-17","close":14.7037},{"date":"2019-09-18","close":14.7697},{"date":"2019-09-19","close":14.8063},{"date":"2019-09-20","close":14.8429},{"date":"2019-09-23","close":14.7916},{"date":"2019-09-24","close":14.7916},{"date":"2019-09-25","close":14.8575},{"date":"2019-09-26","close":15.2163},{"date":"2019-09-27","close":15.2676},{"date":"2019-09-30","close":15.2896},{"date":"2019-10-01","close":15.2079},{"date":"2019-10-02","close":15.1856},{"date":"2019-10-03","close":15.1188},{"date":"2019-10-04","close":15.2153},{"date":"2019-10-07","close":15.3118},{"date":"2019-10-08","close":15.2524},{"date":"2019-10-09","close":15.1931},{"date":"2019-10-10","close":15.245},{"date":"2019-10-11","close":15.3935},{"date":"2019-10-14","close":15.4157},{"date":"2019-10-15","close":15.3564},{"date":"2019-10-16","close":15.3638},{"date":"2019-10-17","close":15.2821},{"date":"2019-10-18","close":15.5271},{"date":"2019-10-21","close":15.7572},{"date":"2019-10-22","close":15.8759},{"date":"2019-10-23","close":15.7794},{"date":"2019-10-24","close":15.7052},{"date":"2019-10-25","close":15.6978},{"date":"2019-10-28","close":15.5567},{"date":"2019-10-29","close":15.6755},{"date":"2019-10-30","close":16.1357},{"date":"2019-10-31","close":16.0021},{"date":"2019-11-01","close":16.1283},{"date":"2019-11-04","close":15.8833},{"date":"2019-11-05","close":15.7943},{"date":"2019-11-06","close":15.8759},{"date":"2019-11-07","close":15.5048},{"date":"2019-11-08","close":15.4751},{"date":"2019-11-11","close":15.5048},{"date":"2019-11-12","close":15.386},{"date":"2019-11-13","close":15.6235},{"date":"2019-11-14","close":16.0021},{"date":"2019-11-15","close":15.9798},{"date":"2019-11-18","close":16.1579},{"date":"2019-11-19","close":16.0837},{"date":"2019-11-20","close":15.913},{"date":"2019-11-21","close":15.8388},{"date":"2019-11-22","close":15.8091},{"date":"2019-11-25","close":15.9056},{"date":"2019-11-26","close":16.0169},{"date":"2019-11-27","close":16.0763},{"date":"2019-11-29","close":16.0466},{"date":"2019-12-02","close":15.6161},{"date":"2019-12-03","close":15.7052},{"date":"2019-12-04","close":15.7868},{"date":"2019-12-05","close":15.7275},{"date":"2019-12-06","close":15.72},{"date":"2019-12-09","close":15.7572},{"date":"2019-12-10","close":15.7126},{"date":"2019-12-11","close":15.4603},{"date":"2019-12-12","close":15.156},{"date":"2019-12-13","close":15.0743},{"date":"2019-12-16","close":15.1411},{"date":"2019-12-17","close":15.1411},{"date":"2019-12-18","close":15.2747},{"date":"2019-12-19","close":15.245},{"date":"2019-12-20","close":15.2376},{"date":"2019-12-23","close":15.0817},{"date":"2019-12-24","close":15.1114},{"date":"2019-12-26","close":15.1856},{"date":"2019-12-27","close":15.4083},{"date":"2019-12-30","close":15.4157},{"date":"2019-12-31","close":15.5812},{"date":"2020-01-02","close":14.7461},{"date":"2020-01-03","close":14.9041},{"date":"2020-01-06","close":15.0997},{"date":"2020-01-07","close":14.9192},{"date":"2020-01-08","close":14.859},{"date":"2020-01-09","close":14.543},{"date":"2020-01-10","close":14.5957},{"date":"2020-01-13","close":14.859},{"date":"2020-01-14","close":15.0772},{"date":"2020-01-15","close":15.2201},{"date":"2020-01-16","close":15.3029},{"date":"2020-01-17","close":15.2502},{"date":"2020-01-21","close":15.3555},{"date":"2020-01-22","close":15.3029},{"date":"2020-01-23","close":15.3856},{"date":"2020-01-24","close":15.3104},{"date":"2020-01-27","close":15.1449},{"date":"2020-01-28","close":15.1976},{"date":"2020-01-29","close":15.0922},{"date":"2020-01-30","close":14.558},{"date":"2020-01-31","close":14.3323},{"date":"2020-02-03","close":14.4301},{"date":"2020-02-04","close":14.6182},{"date":"2020-02-05","close":14.8364},{"date":"2020-02-06","close":14.7988},{"date":"2020-02-07","close":14.7612},{"date":"2020-02-10","close":14.8214},{"date":"2020-02-11","close":14.385},{"date":"2020-02-12","close":14.1217},{"date":"2020-02-13","close":14.2421},{"date":"2020-02-14","close":14.4903},{"date":"2020-02-18","close":14.3474},{"date":"2020-02-19","close":13.9637},{"date":"2020-02-20","close":14.2646},{"date":"2020-02-21","close":14.3474},{"date":"2020-02-24","close":14.2722},{"date":"2020-02-25","close":13.9787},{"date":"2020-02-26","close":13.753},{"date":"2020-02-27","close":13.3016},{"date":"2020-02-28","close":13.0533},{"date":"2020-03-02","close":13.4069},{"date":"2020-03-03","close":13.3618},{"date":"2020-03-04","close":13.753},{"date":"2020-03-05","close":13.4446},{"date":"2020-03-06","close":13.0383},{"date":"2020-03-09","close":11.7141},{"date":"2020-03-10","close":12.1731},{"date":"2020-03-11","close":11.1725},{"date":"2020-03-12","close":9.5699},{"date":"2020-03-13","close":9.9461},{"date":"2020-03-16","close":7.975},{"date":"2020-03-17","close":8.1706},{"date":"2020-03-18","close":7.343},{"date":"2020-03-19","close":7.7116},{"date":"2020-03-20","close":7.9975},{"date":"2020-03-23","close":7.0796},{"date":"2020-03-24","close":7.8922},{"date":"2020-03-25","close":8.4188},{"date":"2020-03-26","close":8.5166},{"date":"2020-03-27","close":7.8245},{"date":"2020-03-30","close":7.5988},{"date":"2020-03-31","close":7.2753},{"date":"2020-04-01","close":6.4307},{"date":"2020-04-02","close":6.0046},{"date":"2020-04-03","close":6.0201},{"date":"2020-04-06","close":6.7097},{"date":"2020-04-07","close":7.0893},{"date":"2020-04-08","close":7.4612},{"date":"2020-04-09","close":8.3832},{"date":"2020-04-13","close":8.174},{"date":"2020-04-14","close":8.3135},{"date":"2020-04-15","close":7.5232},{"date":"2020-04-16","close":6.5702},{"date":"2020-04-17","close":6.9111},{"date":"2020-04-20","close":6.6322},{"date":"2020-04-21","close":6.4307},{"date":"2020-04-22","close":6.454},{"date":"2020-04-23","close":6.6942},{"date":"2020-04-24","close":6.6632},{"date":"2020-04-27","close":7.2055},{"date":"2020-04-28","close":7.8641},{"date":"2020-04-29","close":8.6699},{"date":"2020-04-30","close":8.4529},{"date":"2020-05-01","close":8.2128},{"date":"2020-05-04","close":8.0578},{"date":"2020-05-05","close":8.0423},{"date":"2020-05-06","close":7.6084},{"date":"2020-05-07","close":7.7866},{"date":"2020-05-08","close":8.4452},{"date":"2020-05-11","close":7.8176},{"date":"2020-05-12","close":7.2675},{"date":"2020-05-13","close":6.7871},{"date":"2020-05-14","close":7.1435},{"date":"2020-05-15","close":7.0893},{"date":"2020-05-18","close":8.0655},{"date":"2020-05-19","close":8.1043},{"date":"2020-05-20","close":8.4917},{"date":"2020-05-21","close":8.7241},{"date":"2020-05-22","close":8.7783},{"date":"2020-05-26","close":9.4834},{"date":"2020-05-27","close":9.6306},{"date":"2020-05-28","close":9.0728},{"date":"2020-05-29","close":8.6079},{"date":"2020-06-01","close":9.282},{"date":"2020-06-02","close":9.6694},{"date":"2020-06-03","close":10.7696},{"date":"2020-06-04","close":11.0872},{"date":"2020-06-05","close":11.7923},{"date":"2020-06-08","close":12.1564},{"date":"2020-06-09","close":11.5598},{"date":"2020-06-10","close":10.8935},{"date":"2020-06-11","close":9.7236},{"date":"2020-06-12","close":10.6611},{"date":"2020-06-15","close":10.5526},{"date":"2020-06-16","close":10.9478},{"date":"2020-06-17","close":10.3279},{"date":"2020-06-18","close":10.3279},{"date":"2020-06-19","close":9.8553},{"date":"2020-06-22","close":10.1187},{"date":"2020-06-23","close":10.111},{"date":"2020-06-24","close":9.925},{"date":"2020-06-25","close":9.8785},{"date":"2020-06-26","close":9.7003},{"date":"2020-06-29","close":9.8553},{"date":"2020-06-30","close":9.9483},{"date":"2020-07-01","close":10.0025},{"date":"2020-07-02","close":9.8863},{"date":"2020-07-06","close":10.018},{"date":"2020-07-07","close":9.4137},{"date":"2020-07-08","close":9.4137},{"date":"2020-07-09","close":9.1735},{"date":"2020-07-10","close":9.3749},{"date":"2020-07-13","close":9.1425},{"date":"2020-07-14","close":8.9101},{"date":"2020-07-15","close":9.313},{"date":"2020-07-16","close":9.1735},{"date":"2020-07-17","close":9.003},{"date":"2020-07-20","close":8.7164},{"date":"2020-07-21","close":8.6854},{"date":"2020-07-22","close":8.7474},{"date":"2020-07-23","close":8.5924},{"date":"2020-07-24","close":8.329},{"date":"2020-07-27","close":8.298},{"date":"2020-07-28","close":8.6156},{"date":"2020-07-29","close":8.7783},{"date":"2020-07-30","close":8.7009},{"date":"2020-07-31","close":8.6389},{"date":"2020-08-03","close":8.5924},{"date":"2020-08-04","close":8.9411},{"date":"2020-08-05","close":8.7706},{"date":"2020-08-06","close":8.8636},{"date":"2020-08-07","close":9.2432},{"date":"2020-08-10","close":9.3517},{"date":"2020-08-11","close":9.6539},{"date":"2020-08-12","close":9.5996},{"date":"2020-08-13","close":9.3052},{"date":"2020-08-14","close":9.282},{"date":"2020-08-17","close":9.2975},{"date":"2020-08-18","close":9.1038},{"date":"2020-08-19","close":8.8558},{"date":"2020-08-20","close":8.9488},{"date":"2020-08-21","close":8.8558},{"date":"2020-08-24","close":9.1812},{"date":"2020-08-25","close":9.158},{"date":"2020-08-26","close":8.9643},{"date":"2020-08-27","close":9.2045},{"date":"2020-08-28","close":9.3517},{"date":"2020-08-31","close":9.2897},{"date":"2020-09-01","close":9.4602},{"date":"2020-09-02","close":9.5764},{"date":"2020-09-03","close":9.6926},{"date":"2020-09-04","close":9.8088},{"date":"2020-09-08","close":9.4989},{"date":"2020-09-09","close":9.4442},{"date":"2020-09-10","close":9.4755},{"date":"2020-09-11","close":9.1083},{"date":"2020-09-14","close":9.6629},{"date":"2020-09-15","close":10.1316},{"date":"2020-09-16","close":10.2019},{"date":"2020-09-17","close":10.0379},{"date":"2020-09-18","close":9.5302},{"date":"2020-09-21","close":9.0224},{"date":"2020-09-22","close":8.8662},{"date":"2020-09-23","close":8.4287},{"date":"2020-09-24","close":8.5146},{"date":"2020-09-25","close":8.7646},{"date":"2020-09-28","close":9.0302},{"date":"2020-09-29","close":8.8115},{"date":"2020-09-30","close":8.7959},{"date":"2020-10-01","close":9.0693},{"date":"2020-10-02","close":9.2958},{"date":"2020-10-05","close":9.3349},{"date":"2020-10-06","close":9.3349},{"date":"2020-10-07","close":9.1864},{"date":"2020-10-08","close":9.3895},{"date":"2020-10-09","close":9.0771},{"date":"2020-10-12","close":9.0693},{"date":"2020-10-13","close":8.6474},{"date":"2020-10-14","close":8.5693},{"date":"2020-10-15","close":8.6787},{"date":"2020-10-16","close":8.6084},{"date":"2020-10-19","close":8.5381},{"date":"2020-10-20","close":8.6709},{"date":"2020-10-21","close":8.6396},{"date":"2020-10-22","close":8.9521},{"date":"2020-10-23","close":8.9833},{"date":"2020-10-26","close":8.6787},{"date":"2020-10-27","close":8.2725},{"date":"2020-10-28","close":7.9835},{"date":"2020-10-29","close":8.1397},{"date":"2020-10-30","close":8.0147},{"date":"2020-11-02","close":8.1631},{"date":"2020-11-03","close":8.6084},{"date":"2020-11-04","close":8.3818},{"date":"2020-11-05","close":8.2725},{"date":"2020-11-06","close":8.0147},{"date":"2020-11-09","close":10.6003},{"date":"2020-11-10","close":11.0456},{"date":"2020-11-11","close":11.0456},{"date":"2020-11-12","close":10.5847},{"date":"2020-11-13","close":11.1081},{"date":"2020-11-16","close":11.8971},{"date":"2020-11-17","close":11.7721},{"date":"2020-11-18","close":11.3659},{"date":"2020-11-19","close":11.7018},{"date":"2020-11-20","close":11.6783},{"date":"2020-11-23","close":12.1939},{"date":"2020-11-24","close":12.0533},{"date":"2020-11-25","close":11.9283},{"date":"2020-11-27","close":11.7721},{"date":"2020-11-30","close":11.2799},{"date":"2020-12-01","close":11.5612},{"date":"2020-12-02","close":11.7799},{"date":"2020-12-03","close":11.8658},{"date":"2020-12-04","close":12.1939},{"date":"2020-12-07","close":11.7955},{"date":"2020-12-08","close":11.7008},{"date":"2020-12-09","close":11.7876},{"date":"2020-12-10","close":11.7008},{"date":"2020-12-11","close":11.6455},{"date":"2020-12-14","close":11.3929},{"date":"2020-12-15","close":12.0482},{"date":"2020-12-16","close":11.8271},{"date":"2020-12-17","close":11.906},{"date":"2020-12-18","close":11.5429},{"date":"2020-12-21","close":11.3929},{"date":"2020-12-22","close":11.3613},{"date":"2020-12-23","close":11.3613},{"date":"2020-12-24","close":11.4639},{"date":"2020-12-28","close":11.6139},{"date":"2020-12-29","close":11.4481},{"date":"2020-12-30","close":11.685},{"date":"2020-12-31","close":11.8508},{"date":"2021-01-04","close":11.3139},{"date":"2021-01-05","close":11.3771},{"date":"2021-01-06","close":11.985},{"date":"2021-01-07","close":12.0403},{"date":"2021-01-08","close":12.1903},{"date":"2021-01-11","close":12.0166},{"date":"2021-01-12","close":12.2376},{"date":"2021-01-13","close":12.5692},{"date":"2021-01-14","close":12.9403},{"date":"2021-01-15","close":13.0035},{"date":"2021-01-19","close":13.0509},{"date":"2021-01-20","close":13.2956},{"date":"2021-01-21","close":13.0903},{"date":"2021-01-22","close":13.1535},{"date":"2021-01-25","close":13.4535},{"date":"2021-01-26","close":13.6351},{"date":"2021-01-27","close":13.6351},{"date":"2021-01-28","close":13.8167},{"date":"2021-01-29","close":13.0351},{"date":"2021-02-01","close":12.9087},{"date":"2021-02-02","close":12.8614},{"date":"2021-02-03","close":12.8693},{"date":"2021-02-04","close":13.1851},{"date":"2021-02-05","close":13.2009},{"date":"2021-02-08","close":13.4614},{"date":"2021-02-09","close":13.5719},{"date":"2021-02-10","close":13.9193},{"date":"2021-02-11","close":14.172},{"date":"2021-02-12","close":14.2351},{"date":"2021-02-16","close":13.9193},{"date":"2021-02-17","close":14.0615},{"date":"2021-02-18","close":14.1088},{"date":"2021-02-19","close":13.9509},{"date":"2021-02-22","close":14.3694},{"date":"2021-02-23","close":14.6457},{"date":"2021-02-24","close":15.1194},{"date":"2021-02-25","close":14.701},{"date":"2021-02-26","close":14.472},{"date":"2021-03-01","close":14.6615},{"date":"2021-03-02","close":14.3299},{"date":"2021-03-03","close":14.7957},{"date":"2021-03-04","close":14.7089},{"date":"2021-03-05","close":15.0168},{"date":"2021-03-08","close":15.4747},{"date":"2021-03-09","close":15.2358},{"date":"2021-03-10","close":15.3234},{"date":"2021-03-11","close":15.411},{"date":"2021-03-12","close":15.6818},{"date":"2021-03-15","close":15.7057},{"date":"2021-03-16","close":15.2119},{"date":"2021-03-17","close":15.4349},{"date":"2021-03-18","close":15.2278},{"date":"2021-03-19","close":14.9889},{"date":"2021-03-22","close":14.7261},{"date":"2021-03-23","close":14.3916},{"date":"2021-03-24","close":14.5429},{"date":"2021-03-25","close":15.1402},{"date":"2021-03-26","close":15.2995},{"date":"2021-03-29","close":15.0367},{"date":"2021-03-30","close":15.2915},{"date":"2021-03-31","close":14.9331},{"date":"2021-04-01","close":15.2915},{"date":"2021-04-05","close":15.1721},{"date":"2021-04-06","close":15.4508},{"date":"2021-04-07","close":15.4508},{"date":"2021-04-08","close":15.4667},{"date":"2021-04-09","close":15.4508},{"date":"2021-04-12","close":15.4906},{"date":"2021-04-13","close":15.6658},{"date":"2021-04-14","close":15.5145},{"date":"2021-04-15","close":15.8729},{"date":"2021-04-16","close":15.7057},{"date":"2021-04-19","close":15.8251},{"date":"2021-04-20","close":15.7614},{"date":"2021-04-21","close":16.072},{"date":"2021-04-22","close":15.9526},{"date":"2021-04-23","close":16.2234},{"date":"2021-04-26","close":16.3906},{"date":"2021-04-27","close":16.534},{"date":"2021-04-28","close":16.6375},{"date":"2021-04-29","close":16.9003},{"date":"2021-04-30","close":16.7251},{"date":"2021-05-03","close":16.749},{"date":"2021-05-04","close":16.7968},{"date":"2021-05-05","close":16.3826},{"date":"2021-05-06","close":16.6773},{"date":"2021-05-07","close":17.0915},{"date":"2021-05-10","close":17.0676},{"date":"2021-05-11","close":16.7888},{"date":"2021-05-12","close":16.295},{"date":"2021-05-13","close":16.6136},{"date":"2021-05-14","close":16.9083},{"date":"2021-05-17","close":16.8127},{"date":"2021-05-18","close":16.5499},{"date":"2021-05-19","close":16.3189},{"date":"2021-05-20","close":16.1278},{"date":"2021-05-21","close":16.2234},{"date":"2021-05-24","close":16.4304},{"date":"2021-05-25","close":16.3508},{"date":"2021-05-26","close":16.534},{"date":"2021-05-27","close":16.7012},{"date":"2021-05-28","close":16.972},{"date":"2021-06-01","close":17.3623},{"date":"2021-06-02","close":17.7127},{"date":"2021-06-03","close":17.6569},{"date":"2021-06-04","close":17.3224},{"date":"2021-06-07","close":17.5853},{"date":"2021-06-08","close":17.7859},{"date":"2021-06-09","close":17.7859},{"date":"2021-06-10","close":17.6414},{"date":"2021-06-11","close":17.7377},{"date":"2021-06-14","close":17.4328},{"date":"2021-06-15","close":17.1518},{"date":"2021-06-16","close":17.0555},{"date":"2021-06-17","close":16.6943},{"date":"2021-06-18","close":16.3171},{"date":"2021-06-21","close":16.8709},{"date":"2021-06-22","close":16.5017},{"date":"2021-06-23","close":16.6221},{"date":"2021-06-24","close":16.582},{"date":"2021-06-25","close":16.9191},{"date":"2021-06-28","close":16.7265},{"date":"2021-06-29","close":16.6943},{"date":"2021-06-30","close":16.7345},{"date":"2021-07-01","close":16.9191},{"date":"2021-07-02","close":16.7666},{"date":"2021-07-06","close":16.59},{"date":"2021-07-07","close":16.6622},{"date":"2021-07-08","close":16.4536},{"date":"2021-07-09","close":17.0234},{"date":"2021-07-12","close":17.192},{"date":"2021-07-13","close":16.8308},{"date":"2021-07-14","close":17.1679},{"date":"2021-07-15","close":17.0074},{"date":"2021-07-16","close":16.9512},{"date":"2021-07-19","close":15.7071},{"date":"2021-07-20","close":16.7265},{"date":"2021-07-21","close":17.0555},{"date":"2021-07-22","close":16.5258},{"date":"2021-07-23","close":16.7024},{"date":"2021-07-26","close":16.7104},{"date":"2021-07-27","close":16.6301},{"date":"2021-07-28","close":16.6703},{"date":"2021-07-29","close":17.0395},{"date":"2021-07-30","close":17.1197},{"date":"2021-08-02","close":17.0876},{"date":"2021-08-03","close":16.6783},{"date":"2021-08-04","close":16.4857},{"date":"2021-08-05","close":17.1839},{"date":"2021-08-06","close":17.5371},{"date":"2021-08-09","close":17.4568},{"date":"2021-08-10","close":17.4408},{"date":"2021-08-11","close":17.8983},{"date":"2021-08-12","close":17.6334},{"date":"2021-08-13","close":17.6896},{"date":"2021-08-16","close":17.3605},{"date":"2021-08-17","close":17.1438},{"date":"2021-08-18","close":16.9512},{"date":"2021-08-19","close":16.9111},{"date":"2021-08-20","close":17.1117},{"date":"2021-08-23","close":17.1599},{"date":"2021-08-24","close":17.3605},{"date":"2021-08-25","close":17.6575},{"date":"2021-08-26","close":17.3525},{"date":"2021-08-27","close":17.5933},{"date":"2021-08-30","close":17.521},{"date":"2021-08-31","close":17.4889},{"date":"2021-09-01","close":17.6816},{"date":"2021-09-02","close":17.7217},{"date":"2021-09-03","close":17.7618},{"date":"2021-09-07","close":17.505},{"date":"2021-09-08","close":17.5373},{"date":"2021-09-09","close":17.3351},{"date":"2021-09-10","close":17.0844},{"date":"2021-09-13","close":17.7234},{"date":"2021-09-14","close":17.5778},{"date":"2021-09-15","close":17.6991},{"date":"2021-09-16","close":17.8609},{"date":"2021-09-17","close":17.5697},{"date":"2021-09-20","close":17.3028},{"date":"2021-09-21","close":17.327},{"date":"2021-09-22","close":17.6668},{"date":"2021-09-23","close":17.683},{"date":"2021-09-24","close":17.4726},{"date":"2021-09-27","close":17.416},{"date":"2021-09-28","close":17.2542},{"date":"2021-09-29","close":17.3513},{"date":"2021-09-30","close":16.7851},{"date":"2021-10-01","close":17.5859},{"date":"2021-10-04","close":17.6102},{"date":"2021-10-05","close":17.3756},{"date":"2021-10-06","close":17.4969},{"date":"2021-10-07","close":17.6425},{"date":"2021-10-08","close":17.5697},{"date":"2021-10-11","close":17.6506},{"date":"2021-10-12","close":17.8609},{"date":"2021-10-13","close":18.0874},{"date":"2021-10-14","close":18.1117},{"date":"2021-10-15","close":18.2087},{"date":"2021-10-18","close":18.5485},{"date":"2021-10-19","close":18.3139},{"date":"2021-10-20","close":18.7993},{"date":"2021-10-21","close":18.4919},{"date":"2021-10-22","close":18.5728},{"date":"2021-10-25","close":18.7669},{"date":"2021-10-26","close":18.8316},{"date":"2021-10-27","close":18.3463},{"date":"2021-10-28","close":18.3948},{"date":"2021-10-29","close":18.2815},{"date":"2021-11-01","close":18.5161},{"date":"2021-11-02","close":18.9691},{"date":"2021-11-03","close":19.4221},{"date":"2021-11-04","close":18.9368},{"date":"2021-11-05","close":19.6891},{"date":"2021-11-08","close":18.864},{"date":"2021-11-09","close":18.8073},{"date":"2021-11-10","close":18.9368},{"date":"2021-11-11","close":19.2523},{"date":"2021-11-12","close":19.0419},{"date":"2021-11-15","close":19.3089},{"date":"2021-11-16","close":19.0662},{"date":"2021-11-17","close":19.2765},{"date":"2021-11-18","close":19.4788},{"date":"2021-11-19","close":19.3089},{"date":"2021-11-22","close":19.5273},{"date":"2021-11-23","close":19.5596},{"date":"2021-11-24","close":19.7214},{"date":"2021-11-26","close":18.7993},{"date":"2021-11-29","close":18.8316},{"date":"2021-11-30","close":18.136},{"date":"2021-12-01","close":17.7962},{"date":"2021-12-02","close":18.7103},{"date":"2021-12-03","close":18.4919},{"date":"2021-12-06","close":18.9287},{"date":"2021-12-07","close":19.0986},{"date":"2021-12-08","close":19.2697},{"date":"2021-12-09","close":18.8949},{"date":"2021-12-10","close":18.7075},{"date":"2021-12-13","close":18.7075},{"date":"2021-12-14","close":18.4467},{"date":"2021-12-15","close":18.5852},{"date":"2021-12-16","close":18.5364},{"date":"2021-12-17","close":18.5934},{"date":"2021-12-20","close":18.129},{"date":"2021-12-21","close":19.0578},{"date":"2021-12-22","close":19.1882},{"date":"2021-12-23","close":19.3023},{"date":"2021-12-27","close":19.5793},{"date":"2021-12-28","close":19.6363},{"date":"2021-12-29","close":19.7585},{"date":"2021-12-30","close":19.9785},{"date":"2021-12-31","close":20.0844},{"date":"2022-01-03","close":20.0274},{"date":"2022-01-04","close":20.557},{"date":"2022-01-05","close":20.1741},{"date":"2022-01-06","close":20.3044},{"date":"2022-01-07","close":20.1659},{"date":"2022-01-10","close":20.4755},{"date":"2022-01-11","close":20.4022},{"date":"2022-01-12","close":20.4674},{"date":"2022-01-13","close":20.557},{"date":"2022-01-14","close":20.3778},{"date":"2022-01-18","close":20.2474},{"date":"2022-01-19","close":19.7341},{"date":"2022-01-20","close":19.2778},{"date":"2022-01-21","close":19.3023},{"date":"2022-01-24","close":19.3674},{"date":"2022-01-25","close":19.7422},{"date":"2022-01-26","close":19.5793},{"date":"2022-01-27","close":19.066},{"date":"2022-01-28","close":19.7178},{"date":"2022-01-31","close":19.7667},{"date":"2022-02-01","close":19.6852},{"date":"2022-02-02","close":19.9867},{"date":"2022-02-03","close":19.5874},{"date":"2022-02-04","close":19.4163},{"date":"2022-02-07","close":19.3919},{"date":"2022-02-08","close":19.6526},{"date":"2022-02-09","close":20.1252},{"date":"2022-02-10","close":19.6689},{"date":"2022-02-11","close":19.5141},{"date":"2022-02-14","close":18.9845},{"date":"2022-02-15","close":19.3348},{"date":"2022-02-16","close":19.7748},{"date":"2022-02-17","close":19.4571},{"date":"2022-02-18","close":19.3919},{"date":"2022-02-22","close":19.286},{"date":"2022-02-23","close":18.8867},{"date":"2022-02-24","close":19.4082},{"date":"2022-02-25","close":19.8971},{"date":"2022-02-28","close":19.1719},{"date":"2022-03-01","close":18.6749},{"date":"2022-03-02","close":19.3674},{"date":"2022-03-03","close":19.4571},{"date":"2022-03-04","close":19.3348},{"date":"2022-03-07","close":18.8786},{"date":"2022-03-08","close":19.2941},{"date":"2022-03-09","close":19.6555},{"date":"2022-03-10","close":19.5898},{"date":"2022-03-11","close":19.4748},{"date":"2022-03-14","close":19.097},{"date":"2022-03-15","close":19.4255},{"date":"2022-03-16","close":19.6062},{"date":"2022-03-17","close":19.6144},{"date":"2022-03-18","close":19.7294},{"date":"2022-03-21","close":19.6719},{"date":"2022-03-22","close":20.0498},{"date":"2022-03-23","close":19.7294},{"date":"2022-03-24","close":19.7869},{"date":"2022-03-25","close":20.0251},{"date":"2022-03-28","close":20.0251},{"date":"2022-03-29","close":20.8301},{"date":"2022-03-30","close":20.5344},{"date":"2022-03-31","close":20.288},{"date":"2022-04-01","close":20.3619},{"date":"2022-04-04","close":20.214},{"date":"2022-04-05","close":19.8362},{"date":"2022-04-06","close":19.8526},{"date":"2022-04-07","close":19.7377},{"date":"2022-04-08","close":20.0005},{"date":"2022-04-11","close":20.0991},{"date":"2022-04-12","close":20.0498},{"date":"2022-04-13","close":20.5755},{"date":"2022-04-14","close":20.6412},{"date":"2022-04-18","close":20.6247},{"date":"2022-04-19","close":21.1915},{"date":"2022-04-20","close":21.5365},{"date":"2022-04-21","close":21.3229},{"date":"2022-04-22","close":20.8958},{"date":"2022-04-25","close":21.0436},{"date":"2022-04-26","close":20.6822},{"date":"2022-04-27","close":20.7315},{"date":"2022-04-28","close":21.6432},{"date":"2022-04-29","close":20.8054},{"date":"2022-05-02","close":20.2223},{"date":"2022-05-03","close":20.5755},{"date":"2022-05-04","close":20.789},{"date":"2022-05-05","close":19.8773},{"date":"2022-05-06","close":19.7048},{"date":"2022-05-09","close":19.1791},{"date":"2022-05-10","close":18.6699},{"date":"2022-05-11","close":18.2263},{"date":"2022-05-12","close":18.4809},{"date":"2022-05-13","close":19.097},{"date":"2022-05-16","close":19.0888},{"date":"2022-05-17","close":19.7869},{"date":"2022-05-18","close":18.8752},{"date":"2022-05-19","close":18.5384},{"date":"2022-05-20","close":18.0785},{"date":"2022-05-23","close":18.1442},{"date":"2022-05-24","close":18.4645},{"date":"2022-05-25","close":18.7027},{"date":"2022-05-26","close":18.9984},{"date":"2022-05-27","close":19.4994},{"date":"2022-05-31","close":19.4255},{"date":"2022-06-01","close":18.8424},{"date":"2022-06-02","close":19.1545},{"date":"2022-06-03","close":18.8506},{"date":"2022-06-06","close":18.5959},{"date":"2022-06-07","close":18.9163},{"date":"2022-06-08","close":18.3943},{"date":"2022-06-09","close":17.6734},{"date":"2022-06-10","close":17.11},{"date":"2022-06-13","close":16.1406},{"date":"2022-06-14","close":15.9086},{"date":"2022-06-15","close":15.9997},{"date":"2022-06-16","close":15.5357},{"date":"2022-06-17","close":15.6931},{"date":"2022-06-21","close":15.7594},{"date":"2022-06-22","close":15.7594},{"date":"2022-06-23","close":16.2068},{"date":"2022-06-24","close":16.6874},{"date":"2022-06-27","close":16.82},{"date":"2022-06-28","close":16.878},{"date":"2022-06-29","close":16.7206},{"date":"2022-06-30","close":16.3808},{"date":"2022-07-01","close":16.7454},{"date":"2022-07-05","close":16.6626},{"date":"2022-07-06","close":16.4969},{"date":"2022-07-07","close":16.6128},{"date":"2022-07-08","close":16.4223},{"date":"2022-07-11","close":16.4223},{"date":"2022-07-12","close":16.7288},{"date":"2022-07-13","close":16.472},{"date":"2022-07-14","close":16.1406},{"date":"2022-07-15","close":16.6709},{"date":"2022-07-18","close":16.8697},{"date":"2022-07-19","close":17.4083},{"date":"2022-07-20","close":17.7397},{"date":"2022-07-21","close":17.7397},{"date":"2022-07-22","close":17.7729},{"date":"2022-07-25","close":17.8226},{"date":"2022-07-26","close":17.5408},{"date":"2022-07-27","close":17.8143},{"date":"2022-07-28","close":18.1126},{"date":"2022-07-29","close":18.3197},{"date":"2022-08-01","close":17.9717},{"date":"2022-08-02","close":17.7066},{"date":"2022-08-03","close":17.7563},{"date":"2022-08-04","close":17.6817},{"date":"2022-08-05","close":17.7397},{"date":"2022-08-08","close":18.1208},{"date":"2022-08-09","close":18.2617},{"date":"2022-08-10","close":18.7423},{"date":"2022-08-11","close":18.9328},{"date":"2022-08-12","close":19.3471},{"date":"2022-08-15","close":19.5626},{"date":"2022-08-16","close":19.662},{"date":"2022-08-17","close":19.3803},{"date":"2022-08-18","close":19.372},{"date":"2022-08-19","close":18.8334},{"date":"2022-08-22","close":18.2286},{"date":"2022-08-23","close":18.212},{"date":"2022-08-24","close":18.3114},{"date":"2022-08-25","close":18.5931},{"date":"2022-08-26","close":17.9966},{"date":"2022-08-29","close":17.7563},{"date":"2022-08-30","close":17.7646},{"date":"2022-08-31","close":17.4663},{"date":"2022-09-01","close":17.6486},{"date":"2022-09-02","close":17.5906},{"date":"2022-09-06","close":17.6403},{"date":"2022-09-07","close":18.0214},{"date":"2022-09-08","close":18.1302},{"date":"2022-09-09","close":18.4232},{"date":"2022-09-12","close":18.6659},{"date":"2022-09-13","close":17.8122},{"date":"2022-09-14","close":17.4271},{"date":"2022-09-15","close":17.3099},{"date":"2022-09-16","close":17.3602},{"date":"2022-09-19","close":17.4606},{"date":"2022-09-20","close":16.95},{"date":"2022-09-21","close":16.5733},{"date":"2022-09-22","close":16.046},{"date":"2022-09-23","close":15.7447},{"date":"2022-09-26","close":15.1002},{"date":"2022-09-27","close":15.2006},{"date":"2022-09-28","close":15.6024},{"date":"2022-09-29","close":15.1336},{"date":"2022-09-30","close":15.4099},{"date":"2022-10-03","close":15.6861},{"date":"2022-10-04","close":16.1883},{"date":"2022-10-05","close":16.1548},{"date":"2022-10-06","close":16.0376},{"date":"2022-10-07","close":15.594},{"date":"2022-10-10","close":15.6024},{"date":"2022-10-11","close":15.8033},{"date":"2022-10-12","close":15.7949},{"date":"2022-10-13","close":16.1883},{"date":"2022-10-14","close":15.8702},{"date":"2022-10-17","close":16.1381},{"date":"2022-10-18","close":16.4645},{"date":"2022-10-19","close":15.9874},{"date":"2022-10-20","close":16.0879},{"date":"2022-10-21","close":16.4813},{"date":"2022-10-24","close":16.6571},{"date":"2022-10-25","close":17.1593},{"date":"2022-10-26","close":17.1593},{"date":"2022-10-27","close":17.3267},{"date":"2022-10-28","close":17.6699},{"date":"2022-10-31","close":17.8959},{"date":"2022-11-01","close":18.013},{"date":"2022-11-02","close":17.4355},{"date":"2022-11-03","close":17.3685},{"date":"2022-11-04","close":17.9293},{"date":"2022-11-07","close":17.9879},{"date":"2022-11-08","close":17.6699},{"date":"2022-11-09","close":17.3853},{"date":"2022-11-10","close":18.6743},{"date":"2022-11-11","close":18.5655},{"date":"2022-11-14","close":18.2558},{"date":"2022-11-15","close":18.4902},{"date":"2022-11-16","close":18.1888},{"date":"2022-11-17","close":18.4232},{"date":"2022-11-18","close":18.5404},{"date":"2022-11-21","close":18.6073},{"date":"2022-11-22","close":19.051},{"date":"2022-11-23","close":18.9422},{"date":"2022-11-25","close":19.0175},{"date":"2022-11-28","close":18.4734},{"date":"2022-11-29","close":19.0175},{"date":"2022-11-30","close":19.1849},{"date":"2022-12-01","close":18.9589},{"date":"2022-12-02","close":18.9254},{"date":"2022-12-05","close":18.5069},{"date":"2022-12-06","close":18.4902},{"date":"2022-12-07","close":18.4065},{"date":"2022-12-08","close":18.398},{"date":"2022-12-09","close":18.3642},{"date":"2022-12-12","close":18.4572},{"date":"2022-12-13","close":18.5672},{"date":"2022-12-14","close":18.6179},{"date":"2022-12-15","close":18.2119},{"date":"2022-12-16","close":17.9581},{"date":"2022-12-19","close":17.7467},{"date":"2022-12-20","close":17.6959},{"date":"2022-12-21","close":17.8482},{"date":"2022-12-22","close":17.679},{"date":"2022-12-23","close":17.992},{"date":"2022-12-27","close":18.0173},{"date":"2022-12-28","close":17.6621},{"date":"2022-12-29","close":17.8989},{"date":"2022-12-30","close":17.9158},{"date":"2023-01-03","close":17.9666},{"date":"2023-01-04","close":18.3134},{"date":"2023-01-05","close":17.7382},{"date":"2023-01-06","close":18.2119},{"date":"2023-01-09","close":17.8397},{"date":"2023-01-10","close":17.2391},{"date":"2023-01-11","close":17.789},{"date":"2023-01-12","close":18.3557},{"date":"2023-01-13","close":18.0596},{"date":"2023-01-17","close":18.5672},{"date":"2023-01-18","close":18.0596},{"date":"2023-01-19","close":17.882},{"date":"2023-01-20","close":18.1358},{"date":"2023-01-23","close":18.491},{"date":"2023-01-24","close":18.5587},{"date":"2023-01-25","close":18.6856},{"date":"2023-01-26","close":18.711},{"date":"2023-01-27","close":19.1593},{"date":"2023-01-30","close":18.7025},{"date":"2023-01-31","close":18.9986},{"date":"2023-02-01","close":19.0578},{"date":"2023-02-02","close":19.5146},{"date":"2023-02-03","close":19.0578},{"date":"2023-02-06","close":18.8548},{"date":"2023-02-07","close":18.914},{"date":"2023-02-08","close":18.7448},{"date":"2023-02-09","close":18.1104},{"date":"2023-02-10","close":18.3303},{"date":"2023-02-13","close":18.4403},{"date":"2023-02-14","close":18.1189},{"date":"2023-02-15","close":18.0173},{"date":"2023-02-16","close":17.8651},{"date":"2023-02-17","close":17.8905},{"date":"2023-02-21","close":17.2983},{"date":"2023-02-22","close":17.2391},{"date":"2023-02-23","close":17.4252},{"date":"2023-02-24","close":17.4591},{"date":"2023-02-27","close":17.4506},{"date":"2023-02-28","close":17.4337},{"date":"2023-03-01","close":17.3406},{"date":"2023-03-02","close":17.2983},{"date":"2023-03-03","close":17.476},{"date":"2023-03-06","close":17.3237},{"date":"2023-03-07","close":16.6724},{"date":"2023-03-08","close":17.1174},{"date":"2023-03-09","close":16.758},{"date":"2023-03-10","close":16.0733},{"date":"2023-03-13","close":16.2273},{"date":"2023-03-14","close":16.4328},{"date":"2023-03-15","close":15.9791},{"date":"2023-03-16","close":15.7053},{"date":"2023-03-17","close":15.1233},{"date":"2023-03-20","close":15.4913},{"date":"2023-03-21","close":15.594},{"date":"2023-03-22","close":15.0377},{"date":"2023-03-23","close":14.9863},{"date":"2023-03-24","close":15.4143},{"date":"2023-03-27","close":15.5512},{"date":"2023-03-28","close":15.6026},{"date":"2023-03-29","close":15.9192},{"date":"2023-03-30","close":16.099},{"date":"2023-03-31","close":16.7152},{"date":"2023-04-03","close":16.6638},{"date":"2023-04-04","close":16.5526},{"date":"2023-04-05","close":16.3643},{"date":"2023-04-06","close":16.3215},{"date":"2023-04-10","close":16.4242},{"date":"2023-04-11","close":16.5098},{"date":"2023-04-12","close":16.2359},{"date":"2023-04-13","close":16.1161},{"date":"2023-04-14","close":16.0048},{"date":"2023-04-17","close":16.3643},{"date":"2023-04-18","close":16.3472},{"date":"2023-04-19","close":16.4328},{"date":"2023-04-20","close":16.2872},{"date":"2023-04-21","close":16.4156},{"date":"2023-04-24","close":16.1075},{"date":"2023-04-25","close":16.1418},{"date":"2023-04-26","close":15.9706},{"date":"2023-04-27","close":16.253},{"date":"2023-04-28","close":16.4242},{"date":"2023-05-01","close":16.1332},{"date":"2023-05-02","close":15.8593},{"date":"2023-05-03","close":15.7908},{"date":"2023-05-04","close":15.7823},{"date":"2023-05-05","close":16.099},{"date":"2023-05-08","close":15.8336},{"date":"2023-05-09","close":15.5426},{"date":"2023-05-10","close":15.517},{"date":"2023-05-11","close":15.4057},{"date":"2023-05-12","close":15.6368},{"date":"2023-05-15","close":15.9963},{"date":"2023-05-16","close":15.4571},{"date":"2023-05-17","close":15.885},{"date":"2023-05-18","close":15.7309},{"date":"2023-05-19","close":15.6796},{"date":"2023-05-22","close":16.0733},{"date":"2023-05-23","close":15.7652},{"date":"2023-05-24","close":15.4314},{"date":"2023-05-25","close":15.3116},{"date":"2023-05-26","close":15.4656},{"date":"2023-05-30","close":15.5341},{"date":"2023-05-31","close":15.7309},{"date":"2023-06-01","close":15.5854},{"date":"2023-06-02","close":16.0562},{"date":"2023-06-05","close":16.0048},{"date":"2023-06-06","close":16.2188},{"date":"2023-06-07","close":16.8166},{"date":"2023-06-08","close":16.652},{"date":"2023-06-09","close":16.8079},{"date":"2023-06-12","close":16.7819},{"date":"2023-06-13","close":16.6953},{"date":"2023-06-14","close":16.7213},{"date":"2023-06-15","close":16.7906},{"date":"2023-06-16","close":16.8512},{"date":"2023-06-20","close":16.6606},{"date":"2023-06-21","close":16.548},{"date":"2023-06-22","close":16.3314},{"date":"2023-06-23","close":15.9589},{"date":"2023-06-26","close":16.496},{"date":"2023-06-27","close":16.7906},{"date":"2023-06-28","close":16.7299},{"date":"2023-06-29","close":17.0678},{"date":"2023-06-30","close":17.0852},{"date":"2023-07-03","close":17.4317},{"date":"2023-07-05","close":17.501},{"date":"2023-07-06","close":17.527},{"date":"2023-07-07","close":17.2411},{"date":"2023-07-10","close":17.1458},{"date":"2023-07-11","close":17.5703},{"date":"2023-07-12","close":17.7176},{"date":"2023-07-13","close":17.9082},{"date":"2023-07-14","close":17.7696},{"date":"2023-07-17","close":17.8822},{"date":"2023-07-18","close":17.7696},{"date":"2023-07-19","close":18.0728},{"date":"2023-07-20","close":18.0815},{"date":"2023-07-21","close":18.1248},{"date":"2023-07-24","close":18.1595},{"date":"2023-07-25","close":17.8476},{"date":"2023-07-26","close":17.9602},{"date":"2023-07-27","close":17.475},{"date":"2023-07-28","close":17.4837},{"date":"2023-07-31","close":17.553},{"date":"2023-08-01","close":17.475},{"date":"2023-08-02","close":17.501},{"date":"2023-08-03","close":17.3971},{"date":"2023-08-04","close":17.3278},{"date":"2023-08-07","close":17.4404},{"date":"2023-08-08","close":17.3104},{"date":"2023-08-09","close":17.657},{"date":"2023-08-10","close":17.6397},{"date":"2023-08-11","close":17.6483},{"date":"2023-08-14","close":17.5097},{"date":"2023-08-15","close":17.1631},{"date":"2023-08-16","close":16.6606},{"date":"2023-08-17","close":16.418},{"date":"2023-08-18","close":16.5393},{"date":"2023-08-21","close":16.2534},{"date":"2023-08-22","close":16.0975},{"date":"2023-08-23","close":16.3747},{"date":"2023-08-24","close":16.2188},{"date":"2023-08-25","close":16.2448},{"date":"2023-08-28","close":16.2621},{"date":"2023-08-29","close":16.3314},{"date":"2023-08-30","close":16.4527},{"date":"2023-08-31","close":16.4094},{"date":"2023-09-01","close":16.3574},{"date":"2023-09-05","close":16.0542},{"date":"2023-09-06","close":16.3349},{"date":"2023-09-07","close":16.2823},{"date":"2023-09-08","close":16.2998},{"date":"2023-09-11","close":16.291},{"date":"2023-09-12","close":16.4577},{"date":"2023-09-13","close":16.291},{"date":"2023-09-14","close":16.7209},{"date":"2023-09-15","close":16.563},{"date":"2023-09-18","close":16.3261},{"date":"2023-09-19","close":16.2208},{"date":"2023-09-20","close":16.1858},{"date":"2023-09-21","close":15.7647},{"date":"2023-09-22","close":15.519},{"date":"2023-09-25","close":15.519},{"date":"2023-09-26","close":15.2997},{"date":"2023-09-27","close":15.3436},{"date":"2023-09-28","close":15.4664},{"date":"2023-09-29","close":15.4313},{"date":"2023-10-02","close":15.0014},{"date":"2023-10-03","close":14.6418},{"date":"2023-10-04","close":14.8084},{"date":"2023-10-05","close":14.8348},{"date":"2023-10-06","close":14.4926},{"date":"2023-10-09","close":14.6681},{"date":"2023-10-10","close":14.9488},{"date":"2023-10-11","close":15.2646},{"date":"2023-10-12","close":15.1155},{"date":"2023-10-13","close":14.9927},{"date":"2023-10-16","close":15.1067},{"date":"2023-10-17","close":15.4576},{"date":"2023-10-18","close":15.1067},{"date":"2023-10-19","close":14.8084},{"date":"2023-10-20","close":14.6505},{"date":"2023-10-23","close":14.4575},{"date":"2023-10-24","close":14.7558},{"date":"2023-10-25","close":14.3698},{"date":"2023-10-26","close":15.0979},{"date":"2023-10-27","close":14.7997},{"date":"2023-10-30","close":15.1593},{"date":"2023-10-31","close":15.7383},{"date":"2023-11-01","close":15.8787},{"date":"2023-11-02","close":16.2559},{"date":"2023-11-03","close":16.4489},{"date":"2023-11-06","close":16.2823},{"date":"2023-11-07","close":15.9752},{"date":"2023-11-08","close":15.9928},{"date":"2023-11-09","close":15.5278},{"date":"2023-11-10","close":15.7033},{"date":"2023-11-13","close":15.4225},{"date":"2023-11-14","close":16.5805},{"date":"2023-11-15","close":16.6244},{"date":"2023-11-16","close":16.4753},{"date":"2023-11-17","close":16.4928},{"date":"2023-11-20","close":16.5104},{"date":"2023-11-21","close":16.3261},{"date":"2023-11-22","close":16.4489},{"date":"2023-11-24","close":16.4138},{"date":"2023-11-27","close":16.5718},{"date":"2023-11-28","close":16.6419},{"date":"2023-11-29","close":16.6858},{"date":"2023-11-30","close":16.949},{"date":"2023-12-01","close":17.5894},{"date":"2023-12-04","close":18.028},{"date":"2023-12-05","close":18.0193},{"date":"2023-12-06","close":17.9925},{"date":"2023-12-07","close":17.9479},{"date":"2023-12-08","close":18.046},{"date":"2023-12-11","close":18.1441},{"date":"2023-12-12","close":18.0728},{"date":"2023-12-13","close":19.1427},{"date":"2023-12-14","close":20.1413},{"date":"2023-12-15","close":19.9095},{"date":"2023-12-18","close":19.5261},{"date":"2023-12-19","close":19.7044},{"date":"2023-12-20","close":19.3834},{"date":"2023-12-21","close":19.4726},{"date":"2023-12-22","close":19.4012},{"date":"2023-12-26","close":19.4904},{"date":"2023-12-27","close":19.4102},{"date":"2023-12-28","close":19.4369},{"date":"2023-12-29","close":19.0},{"date":"2024-01-02","close":18.9733},{"date":"2024-01-03","close":18.474},{"date":"2024-01-04","close":18.5631},{"date":"2024-01-05","close":18.5899},{"date":"2024-01-08","close":18.6166},{"date":"2024-01-09","close":18.4918},{"date":"2024-01-10","close":18.688},{"date":"2024-01-11","close":18.3046},{"date":"2024-01-12","close":18.3848},{"date":"2024-01-16","close":18.0549},{"date":"2024-01-17","close":17.8142},{"date":"2024-01-18","close":17.6448},{"date":"2024-01-19","close":17.9747},{"date":"2024-01-22","close":18.1173},{"date":"2024-01-23","close":18.1352},{"date":"2024-01-24","close":18.0193},{"date":"2024-01-25","close":18.6077},{"date":"2024-01-26","close":18.3135},{"date":"2024-01-29","close":18.3046},{"date":"2024-01-30","close":18.2511},{"date":"2024-01-31","close":18.0104},{"date":"2024-02-01","close":18.2957},{"date":"2024-02-02","close":17.9925},{"date":"2024-02-05","close":17.6002},{"date":"2024-02-06","close":18.0549},{"date":"2024-02-07","close":17.9836},{"date":"2024-02-08","close":17.8499},{"date":"2024-02-09","close":17.9034},{"date":"2024-02-12","close":17.6626},{"date":"2024-02-13","close":17.3862},{"date":"2024-02-14","close":17.3595},{"date":"2024-02-15","close":17.627},{"date":"2024-02-16","close":17.5021},{"date":"2024-02-20","close":17.5111},{"date":"2024-02-21","close":17.6359},{"date":"2024-02-22","close":17.6626},{"date":"2024-02-23","close":17.4219},{"date":"2024-02-26","close":17.1901},{"date":"2024-02-27","close":17.4397},{"date":"2024-02-28","close":17.5021},{"date":"2024-02-29","close":17.618},{"date":"2024-03-01","close":17.5913},{"date":"2024-03-04","close":17.4932},{"date":"2024-03-05","close":17.5467},{"date":"2024-03-06","close":17.4203},{"date":"2024-03-07","close":17.4745},{"date":"2024-03-08","close":17.5918},{"date":"2024-03-11","close":17.5196},{"date":"2024-03-12","close":17.4655},{"date":"2024-03-13","close":17.4835},{"date":"2024-03-14","close":16.969},{"date":"2024-03-15","close":17.0413},{"date":"2024-03-18","close":17.2489},{"date":"2024-03-19","close":17.2398},{"date":"2024-03-20","close":17.5467},{"date":"2024-03-21","close":17.8085},{"date":"2024-03-22","close":17.2308},{"date":"2024-03-25","close":17.0052},{"date":"2024-03-26","close":16.9781},{"date":"2024-03-27","close":17.4745},{"date":"2024-03-28","close":17.7002},{"date":"2024-04-01","close":17.2308},{"date":"2024-04-02","close":17.0503},{"date":"2024-04-03","close":16.9329},{"date":"2024-04-04","close":16.7885},{"date":"2024-04-05","close":16.7073},{"date":"2024-04-08","close":16.8427},{"date":"2024-04-09","close":17.1044},{"date":"2024-04-10","close":16.2199},{"date":"2024-04-11","close":16.1928},{"date":"2024-04-12","close":16.3372},{"date":"2024-04-15","close":16.2831},{"date":"2024-04-16","close":15.8949},{"date":"2024-04-17","close":15.8859},{"date":"2024-04-18","close":16.0123},{"date":"2024-04-19","close":16.4275},{"date":"2024-04-22","close":16.7885},{"date":"2024-04-23","close":16.8156},{"date":"2024-04-24","close":16.7253},{"date":"2024-04-25","close":16.6261},{"date":"2024-04-26","close":16.59},{"date":"2024-04-29","close":16.9781},{"date":"2024-04-30","close":16.8156},{"date":"2024-05-01","close":16.6983},{"date":"2024-05-02","close":17.1135},{"date":"2024-05-03","close":17.2398},{"date":"2024-05-06","close":17.1586},{"date":"2024-05-07","close":17.1405},{"date":"2024-05-08","close":17.0774},{"date":"2024-05-09","close":17.1857},{"date":"2024-05-10","close":17.1315},{"date":"2024-05-13","close":17.285},{"date":"2024-05-14","close":17.3391},{"date":"2024-05-15","close":17.4565},{"date":"2024-05-16","close":17.2398},{"date":"2024-05-17","close":17.3481},{"date":"2024-05-20","close":17.0683},{"date":"2024-05-21","close":17.1676},{"date":"2024-05-22","close":17.1496},{"date":"2024-05-23","close":16.7614},{"date":"2024-05-24","close":16.6712},{"date":"2024-05-28","close":16.4546},{"date":"2024-05-29","close":16.4997},{"date":"2024-05-30","close":17.0142},{"date":"2024-05-31","close":17.4745},{"date":"2024-06-03","close":17.628},{"date":"2024-06-04","close":17.4023},{"date":"2024-06-05","close":17.4113},{"date":"2024-06-06","close":17.3748},{"date":"2024-06-07","close":17.1737},{"date":"2024-06-10","close":16.9452},{"date":"2024-06-11","close":16.7258},{"date":"2024-06-12","close":16.9361},{"date":"2024-06-13","close":17.1097},{"date":"2024-06-14","close":17.1371},{"date":"2024-06-17","close":17.0732},{"date":"2024-06-18","close":17.1828},{"date":"2024-06-20","close":17.2651},{"date":"2024-06-21","close":17.3473},{"date":"2024-06-24","close":17.4936},{"date":"2024-06-25","close":17.1463},{"date":"2024-06-26","close":17.1554},{"date":"2024-06-27","close":17.4479},{"date":"2024-06-28","close":17.7861},{"date":"2024-07-01","close":17.6124},{"date":"2024-07-02","close":17.7404},{"date":"2024-07-03","close":17.6124},{"date":"2024-07-05","close":17.6215},{"date":"2024-07-08","close":17.6033},{"date":"2024-07-09","close":17.585},{"date":"2024-07-10","close":18.0237},{"date":"2024-07-11","close":18.5447},{"date":"2024-07-12","close":18.8097},{"date":"2024-07-15","close":19.157},{"date":"2024-07-16","close":19.3672},{"date":"2024-07-17","close":19.7146},{"date":"2024-07-18","close":19.4586},{"date":"2024-07-19","close":19.4129},{"date":"2024-07-22","close":19.6232},{"date":"2024-07-23","close":19.5135},{"date":"2024-07-24","close":19.1022},{"date":"2024-07-25","close":18.956},{"date":"2024-07-26","close":19.3672},{"date":"2024-07-29","close":19.55},{"date":"2024-07-30","close":20.135},{"date":"2024-07-31","close":19.8608},{"date":"2024-08-01","close":20.1167},{"date":"2024-08-02","close":20.0436},{"date":"2024-08-05","close":19.3307},{"date":"2024-08-06","close":19.8699},{"date":"2024-08-07","close":19.6597},{"date":"2024-08-08","close":19.9156},{"date":"2024-08-09","close":19.9613},{"date":"2024-08-12","close":19.8791},{"date":"2024-08-13","close":19.9796},{"date":"2024-08-14","close":20.1258},{"date":"2024-08-15","close":20.3543},{"date":"2024-08-16","close":20.3726},{"date":"2024-08-19","close":20.3818},{"date":"2024-08-20","close":20.5554},{"date":"2024-08-21","close":20.8388},{"date":"2024-08-22","close":20.857},{"date":"2024-08-23","close":21.2318},{"date":"2024-08-26","close":21.378},{"date":"2024-08-27","close":21.1678},{"date":"2024-08-28","close":21.1678},{"date":"2024-08-29","close":21.0307},{"date":"2024-08-30","close":21.2592},{"date":"2024-09-03","close":21.2318},{"date":"2024-09-04","close":21.3414},{"date":"2024-09-05","close":21.3414},{"date":"2024-09-06","close":21.2306},{"date":"2024-09-09","close":21.5077},{"date":"2024-09-10","close":21.5815},{"date":"2024-09-11","close":21.6924},{"date":"2024-09-12","close":21.8401},{"date":"2024-09-13","close":22.1818},{"date":"2024-09-16","close":22.2187},{"date":"2024-09-17","close":21.7755},{"date":"2024-09-18","close":21.7385},{"date":"2024-09-19","close":21.4615},{"date":"2024-09-20","close":21.4615},{"date":"2024-09-23","close":21.8216},{"date":"2024-09-24","close":21.8216},{"date":"2024-09-25","close":21.5723},{"date":"2024-09-26","close":21.1198},{"date":"2024-09-27","close":21.2029},{"date":"2024-09-30","close":21.443},{"date":"2024-10-01","close":21.3137},{"date":"2024-10-02","close":21.2029},{"date":"2024-10-03","close":21.1198},{"date":"2024-10-04","close":21.1845},{"date":"2024-10-07","close":21.166},{"date":"2024-10-08","close":21.1106},{"date":"2024-10-09","close":21.4153},{"date":"2024-10-10","close":21.1106},{"date":"2024-10-11","close":21.4061},{"date":"2024-10-14","close":21.6185},{"date":"2024-10-15","close":22.1818},{"date":"2024-10-16","close":22.4865},{"date":"2024-10-17","close":22.5974},{"date":"2024-10-18","close":22.7359},{"date":"2024-10-21","close":22.2187},{"date":"2024-10-22","close":22.2003},{"date":"2024-10-23","close":22.1264},{"date":"2024-10-24","close":22.1172},{"date":"2024-10-25","close":21.7478},{"date":"2024-10-28","close":22.0525},{"date":"2024-10-29","close":21.8586},{"date":"2024-10-30","close":22.1818},{"date":"2024-10-31","close":21.9048},{"date":"2024-11-01","close":22.0063},{"date":"2024-11-04","close":22.3665},{"date":"2024-11-05","close":22.7636},{"date":"2024-11-06","close":22.4588},{"date":"2024-11-07","close":22.7728},{"date":"2024-11-08","close":23.0222},{"date":"2024-11-11","close":23.1422},{"date":"2024-11-12","close":22.7913},{"date":"2024-11-13","close":22.9206},{"date":"2024-11-14","close":22.8282},{"date":"2024-11-15","close":22.9852},{"date":"2024-11-18","close":23.1792},{"date":"2024-11-19","close":23.133},{"date":"2024-11-20","close":23.1699},{"date":"2024-11-21","close":23.3731},{"date":"2024-11-22","close":23.4285},{"date":"2024-11-25","close":23.5855},{"date":"2024-11-26","close":23.5116},{"date":"2024-11-27","close":23.8071},{"date":"2024-11-29","close":23.6132},{"date":"2024-12-02","close":23.29},{"date":"2024-12-03","close":23.2807},{"date":"2024-12-04","close":23.3638},{"date":"2024-12-05","close":23.4105},{"date":"2024-12-06","close":23.4944},{"date":"2024-12-09","close":23.3545},{"date":"2024-12-10","close":23.0654},{"date":"2024-12-11","close":22.8042},{"date":"2024-12-12","close":22.8415},{"date":"2024-12-13","close":22.9535},{"date":"2024-12-16","close":22.7856},{"date":"2024-12-17","close":22.6643},{"date":"2024-12-18","close":21.713},{"date":"2024-12-19","close":21.4612},{"date":"2024-12-20","close":21.8436},{"date":"2024-12-23","close":21.8529},{"date":"2024-12-24","close":22.0301},{"date":"2024-12-26","close":22.0208},{"date":"2024-12-27","close":21.7969},{"date":"2024-12-30","close":21.6664},{"date":"2024-12-31","close":21.8529},{"date":"2025-01-02","close":21.4239},{"date":"2025-01-03","close":21.6104},{"date":"2025-01-06","close":20.8363},{"date":"2025-01-07","close":20.4912},{"date":"2025-01-08","close":20.5565},{"date":"2025-01-10","close":20.202},{"date":"2025-01-13","close":20.5844},{"date":"2025-01-14","close":20.5285},{"date":"2025-01-15","close":20.5471},{"date":"2025-01-16","close":20.7896},{"date":"2025-01-17","close":20.7896},{"date":"2025-01-21","close":20.9855},{"date":"2025-01-22","close":20.7243},{"date":"2025-01-23","close":21.1627},{"date":"2025-01-24","close":21.3772},{"date":"2025-01-27","close":21.8529},{"date":"2025-01-28","close":21.3865},{"date":"2025-01-29","close":20.9109},{"date":"2025-01-30","close":21.1534},{"date":"2025-01-31","close":20.9389},{"date":"2025-02-03","close":20.7243},{"date":"2025-02-04","close":20.6404},{"date":"2025-02-05","close":20.8642},{"date":"2025-02-06","close":20.9015},{"date":"2025-02-07","close":20.8829},{"date":"2025-02-10","close":20.6497},{"date":"2025-02-11","close":20.8736},{"date":"2025-02-12","close":20.7896},{"date":"2025-02-13","close":20.9295},{"date":"2025-02-14","close":20.3326},{"date":"2025-02-18","close":20.1274},{"date":"2025-02-19","close":20.0808},{"date":"2025-02-20","close":20.1647},{"date":"2025-02-21","close":20.0715},{"date":"2025-02-24","close":20.3233},{"date":"2025-02-25","close":20.3792},{"date":"2025-02-26","close":20.2207},{"date":"2025-02-27","close":20.1554},{"date":"2025-02-28","close":20.6124},{"date":"2025-03-03","close":20.5658},{"date":"2025-03-04","close":20.0621},{"date":"2025-03-05","close":20.2487},{"date":"2025-03-06","close":20.0248},{"date":"2025-03-07","close":20.223},{"date":"2025-03-10","close":20.072},{"date":"2025-03-11","close":19.4586},{"date":"2025-03-12","close":19.6945},{"date":"2025-03-13","close":18.9962},{"date":"2025-03-14","close":19.4209},{"date":"2025-03-17","close":19.5719},{"date":"2025-03-18","close":19.77},{"date":"2025-03-19","close":19.7889},{"date":"2025-03-20","close":19.7323},{"date":"2025-03-21","close":19.5813},{"date":"2025-03-24","close":20.1286},{"date":"2025-03-25","close":19.9965},{"date":"2025-03-26","close":20.0154},{"date":"2025-03-27","close":19.8266},{"date":"2025-03-28","close":19.7512},{"date":"2025-03-31","close":20.0437},{"date":"2025-04-01","close":19.9493},{"date":"2025-04-02","close":20.2419},{"date":"2025-04-03","close":18.9396},{"date":"2025-04-04","close":18.2318},{"date":"2025-04-07","close":18.0431},{"date":"2025-04-08","close":17.6468},{"date":"2025-04-09","close":19.0245},{"date":"2025-04-10","close":18.6565},{"date":"2025-04-11","close":18.9962},{"date":"2025-04-14","close":19.1472},{"date":"2025-04-15","close":19.1472},{"date":"2025-04-16","close":19.0245},{"date":"2025-04-17","close":19.4303},{"date":"2025-04-21","close":18.9585},{"date":"2025-04-22","close":19.2982},{"date":"2025-04-23","close":19.3548},{"date":"2025-04-24","close":19.2793},{"date":"2025-04-25","close":19.2038},{"date":"2025-04-28","close":19.3359},{"date":"2025-04-29","close":18.949},{"date":"2025-04-30","close":18.8547},{"date":"2025-05-01","close":19.77},{"date":"2025-05-02","close":19.9305},{"date":"2025-05-05","close":19.553},{"date":"2025-05-06","close":19.4492},{"date":"2025-05-07","close":19.4869},{"date":"2025-05-08","close":19.5152},{"date":"2025-05-09","close":19.6473},{"date":"2025-05-12","close":20.3551},{"date":"2025-05-13","close":20.2513},{"date":"2025-05-14","close":19.9116},{"date":"2025-05-15","close":20.1852},{"date":"2025-05-16","close":20.4683},{"date":"2025-05-19","close":20.4495},{"date":"2025-05-20","close":20.1003},{"date":"2025-05-21","close":19.4492},{"date":"2025-05-22","close":19.4492},{"date":"2025-05-23","close":19.3265},{"date":"2025-05-27","close":19.8266},{"date":"2025-05-28","close":19.7983},{"date":"2025-05-29","close":20.1475},{"date":"2025-05-30","close":20.0626},{"date":"2025-06-02","close":19.9776},{"date":"2025-06-03","close":19.8644},{"date":"2025-06-04","close":19.7795},{"date":"2025-06-05","close":19.6473},{"date":"2025-06-06","close":20.0485},{"date":"2025-06-09","close":20.1058},{"date":"2025-06-10","close":20.2491},{"date":"2025-06-11","close":20.0485},{"date":"2025-06-12","close":20.0772},{"date":"2025-06-13","close":19.8957},{"date":"2025-06-16","close":19.9817},{"date":"2025-06-17","close":19.8479},{"date":"2025-06-18","close":20.0581},{"date":"2025-06-20","close":19.953},{"date":"2025-06-23","close":20.2682},{"date":"2025-06-24","close":20.2873},{"date":"2025-06-25","close":19.8957},{"date":"2025-06-26","close":20.0772},{"date":"2025-06-27","close":19.9912},{"date":"2025-06-30","close":20.0772},{"date":"2025-07-01","close":20.23},{"date":"2025-07-02","close":20.4783},{"date":"2025-07-03","close":20.6503},{"date":"2025-07-07","close":20.2586},{"date":"2025-07-08","close":20.1345},{"date":"2025-07-09","close":20.2013},{"date":"2025-07-10","close":20.4115},{"date":"2025-07-11","close":20.5165},{"date":"2025-07-14","close":20.7362},{"date":"2025-07-15","close":20.2204},{"date":"2025-07-16","close":20.4497},{"date":"2025-07-17","close":20.6885},{"date":"2025-07-18","close":20.698},{"date":"2025-07-21","close":20.6503},{"date":"2025-07-22","close":21.0801},{"date":"2025-07-23","close":21.1278},{"date":"2025-07-24","close":20.9941},{"date":"2025-07-25","close":20.8031},{"date":"2025-07-28","close":20.5834},{"date":"2025-07-29","close":20.9538},{"date":"2025-07-30","close":20.9251},{"date":"2025-07-31","close":20.2849},{"date":"2025-08-01","close":19.8167},{"date":"2025-08-04","close":20.1129},{"date":"2025-08-05","close":20.3423},{"date":"2025-08-06","close":20.3805},{"date":"2025-08-07","close":20.2467},{"date":"2025-08-08","close":19.8836},{"date":"2025-08-11","close":19.8741},{"date":"2025-08-12","close":20.1894},{"date":"2025-08-13","close":20.5716},{"date":"2025-08-14","close":20.218},{"date":"2025-08-15","close":20.2658},{"date":"2025-08-18","close":20.1703},{"date":"2025-08-19","close":20.734},{"date":"2025-08-20","close":20.6671},{"date":"2025-08-21","close":20.5907},{"date":"2025-08-22","close":21.2117},{"date":"2025-08-25","close":21.2117},{"date":"2025-08-26","close":21.1257},{"date":"2025-08-27","close":21.3837},{"date":"2025-08-28","close":21.4028},{"date":"2025-08-29","close":21.4888},{"date":"2025-09-02","close":21.2595},{"date":"2025-09-03","close":21.4793},{"date":"2025-09-04","close":21.7755},{"date":"2025-09-05","close":21.9857},{"date":"2025-09-08","close":21.7538},{"date":"2025-09-09","close":21.5993},{"date":"2025-09-10","close":21.5413},{"date":"2025-09-11","close":21.6959},{"date":"2025-09-12","close":21.6283},{"date":"2025-09-15","close":21.58},{"date":"2025-09-16","close":21.3578},{"date":"2025-09-17","close":21.2032},{"date":"2025-09-18","close":21.4158},{"date":"2025-09-19","close":21.1936},{"date":"2025-09-22","close":21.0294},{"date":"2025-09-23","close":21.1549},{"date":"2025-09-24","close":20.8941},{"date":"2025-09-25","close":20.7492},{"date":"2025-09-26","close":20.8555},{"date":"2025-09-29","close":20.9328},{"date":"2025-09-30","close":21.1066},{"date":"2025-10-01","close":20.7879},{"date":"2025-10-02","close":20.6333},{"date":"2025-10-03","close":20.7396},{"date":"2025-10-06","close":20.7879},{"date":"2025-10-07","close":20.643},{"date":"2025-10-08","close":20.5657},{"date":"2025-10-09","close":20.5077},{"date":"2025-10-10","close":20.073},{"date":"2025-10-13","close":20.3339},{"date":"2025-10-14","close":20.6623},{"date":"2025-10-15","close":20.9714},{"date":"2025-10-16","close":20.8748},{"date":"2025-10-17","close":21.097},{"date":"2025-10-20","close":21.2515},{"date":"2025-10-21","close":21.4544},{"date":"2025-10-22","close":21.6476},{"date":"2025-10-23","close":21.4641},{"date":"2025-10-24","close":21.58},{"date":"2025-10-27","close":21.609},{"date":"2025-10-28","close":21.0487},{"date":"2025-10-29","close":20.672},{"date":"2025-10-30","close":20.2759},{"date":"2025-10-31","close":19.9571},{"date":"2025-11-03","close":19.677},{"date":"2025-11-04","close":19.7446},{"date":"2025-11-05","close":19.735},{"date":"2025-11-06","close":19.5514},{"date":"2025-11-07","close":19.8412},{"date":"2025-11-10","close":19.6384},{"date":"2025-11-11","close":19.9861},{"date":"2025-11-12","close":19.8895},{"date":"2025-11-13","close":19.735},{"date":"2025-11-14","close":19.7253},{"date":"2025-11-17","close":19.4258},{"date":"2025-11-18","close":19.5418},{"date":"2025-11-19","close":19.3292},{"date":"2025-11-20","close":19.194},{"date":"2025-11-21","close":19.6673},{"date":"2025-11-24","close":19.7543},{"date":"2025-11-25","close":19.9764},{"date":"2025-11-26","close":19.9185},{"date":"2025-11-28","close":19.9571},{"date":"2025-12-01","close":19.7929},{"date":"2025-12-02","close":19.6094},{"date":"2025-12-03","close":19.7156},{"date":"2025-12-04","close":19.6673},{"date":"2025-12-05","close":19.6963},{"date":"2025-12-08","close":19.3539},{"date":"2025-12-09","close":19.4713},{"date":"2025-12-10","close":19.6278},{"date":"2025-12-11","close":19.6963},{"date":"2025-12-12","close":19.7257},{"date":"2025-12-15","close":20.0583},{"date":"2025-12-16","close":19.6474},{"date":"2025-12-17","close":20.0094},{"date":"2025-12-18","close":19.8431},{"date":"2025-12-19","close":19.5593},{"date":"2025-12-22","close":19.5985},{"date":"2025-12-23","close":19.6767},{"date":"2025-12-24","close":19.9801},{"date":"2025-12-26","close":19.9214},{"date":"2025-12-29","close":19.9507},{"date":"2025-12-30","close":19.9214},{"date":"2025-12-31","close":19.8333},{"date":"2026-01-02","close":19.6278},{"date":"2026-01-05","close":19.7061},{"date":"2026-01-06","close":19.9018},{"date":"2026-01-07","close":19.8724},{"date":"2026-01-08","close":20.1758},{"date":"2026-01-09","close":19.9703},{"date":"2026-01-12","close":20.1562},{"date":"2026-01-13","close":20.117},{"date":"2026-01-14","close":20.1953},{"date":"2026-01-15","close":20.3323},{"date":"2026-01-16","close":20.6063},{"date":"2026-01-20","close":20.5182},{"date":"2026-01-21","close":20.4693},{"date":"2026-01-22","close":20.3127},{"date":"2026-01-23","close":20.5084},{"date":"2026-01-26","close":20.4008},{"date":"2026-01-27","close":20.4889},{"date":"2026-01-28","close":20.0388},{"date":"2026-01-29","close":20.2638},{"date":"2026-01-30","close":20.6258},{"date":"2026-02-02","close":20.3812},{"date":"2026-02-03","close":20.4497},{"date":"2026-02-04","close":21.0466},{"date":"2026-02-05","close":21.2227},{"date":"2026-02-06","close":21.3597},{"date":"2026-02-09","close":21.2912},{"date":"2026-02-10","close":21.7119},{"date":"2026-02-11","close":21.5162},{"date":"2026-02-12","close":21.8391},{"date":"2026-02-13","close":22.2207},{"date":"2026-02-17","close":22.6512},{"date":"2026-02-18","close":22.1718},{"date":"2026-02-19","close":22.0837},{"date":"2026-02-20","close":22.6708},{"date":"2026-02-23","close":22.9056},{"date":"2026-02-24","close":22.798},{"date":"2026-02-25","close":22.8176},{"date":"2026-02-26","close":23.1307},{"date":"2026-02-27","close":23.0426},{"date":"2026-03-02","close":23.0524},{"date":"2026-03-03","close":23.0231},{"date":"2026-03-04","close":23.0524},{"date":"2026-03-05","close":23.0035},{"date":"2026-03-06","close":23.0328},{"date":"2026-03-09","close":22.9537},{"date":"2026-03-10","close":22.9141},{"date":"2026-03-11","close":22.924},{"date":"2026-03-12","close":22.7063},{"date":"2026-03-13","close":22.6668},{"date":"2026-03-16","close":22.9438},{"date":"2026-03-17","close":22.9834},{"date":"2026-03-18","close":22.6074},{"date":"2026-03-19","close":22.8449},{"date":"2026-03-20","close":22.1028},{"date":"2026-03-23","close":22.459},{"date":"2026-03-24","close":22.3205},{"date":"2026-03-25","close":22.1721},{"date":"2026-03-26","close":22.0237},{"date":"2026-03-27","close":21.9841},{"date":"2026-03-30","close":22.083},{"date":"2026-03-31","close":22.2314},{"date":"2026-04-01","close":22.2117},{"date":"2026-04-02","close":22.3601},{"date":"2026-04-06","close":22.2216},{"date":"2026-04-07","close":22.4095},{"date":"2026-04-08","close":22.4293},{"date":"2026-04-09","close":22.8251},{"date":"2026-04-10","close":22.924},{"date":"2026-04-13","close":22.9537},{"date":"2026-04-14","close":23.3494},{"date":"2026-04-15","close":23.2307},{"date":"2026-04-16","close":23.4979},{"date":"2026-04-17","close":23.9332},{"date":"2026-04-20","close":23.8046},{"date":"2026-04-21","close":23.4385},{"date":"2026-04-22","close":23.3198},{"date":"2026-04-23","close":23.5869},{"date":"2026-04-24","close":23.4385},{"date":"2026-04-27","close":23.6265},{"date":"2026-04-28","close":23.5473},{"date":"2026-04-29","close":23.389},{"date":"2026-04-30","close":23.389},{"date":"2026-05-01","close":23.1318},{"date":"2026-05-04","close":23.1516},{"date":"2026-05-05","close":23.2901},{"date":"2026-05-06","close":23.5473},{"date":"2026-05-07","close":23.2802},{"date":"2026-05-08","close":23.2307},{"date":"2026-05-11","close":23.2208},{"date":"2026-05-12","close":23.3},{"date":"2026-05-13","close":22.835},{"date":"2026-05-14","close":22.9339},{"date":"2026-05-15","close":22.7558},{"date":"2026-05-18","close":23.2208},{"date":"2026-05-19","close":23.1021},{"date":"2026-05-20","close":23.5572},{"date":"2026-05-21","close":23.7947},{"date":"2026-05-22","close":23.854},{"date":"2026-05-26","close":24.2795},{"date":"2026-05-27","close":24.1607},{"date":"2026-05-28","close":23.9134},{"date":"2026-05-29","close":23.8244},{"date":"2026-06-01","close":23.389},{"date":"2026-06-02","close":23.4583},{"date":"2026-06-03","close":23.5176},{"date":"2026-06-04","close":23.7551},{"date":"2026-06-05","close":24.23},{"date":"2026-06-08","close":24.24},{"date":"2026-06-09","close":25.19},{"date":"2026-06-10","close":25.38},{"date":"2026-06-11","close":25.75},{"date":"2026-06-12","close":25.91},{"date":"2026-06-15","close":25.35},{"date":"2026-06-16","close":25.1},{"date":"2026-06-17","close":24.49},{"date":"2026-06-18","close":24.38},{"date":"2026-06-22","close":24.69},{"date":"2026-06-23","close":25.19},{"date":"2026-06-24","close":25.42},{"date":"2026-06-25","close":25.52},{"date":"2026-06-26","close":25.89},{"date":"2026-06-29","close":25.83},{"date":"2026-06-30","close":25.35},{"date":"2026-07-01","close":25.08},{"date":"2026-07-02","close":25.32},{"date":"2026-07-06","close":25.05},{"date":"2026-07-07","close":25.29},{"date":"2026-07-08","close":24.97},{"date":"2026-07-09","close":24.93},{"date":"2026-07-10","close":24.88},{"date":"2026-07-13","close":25.11},{"date":"2026-07-14","close":25.25},{"date":"2026-07-15","close":25.09},{"date":"2026-07-16","close":26.03},{"date":"2026-07-17","close":26.12},{"date":"2026-07-20","close":26.03},{"date":"2026-07-21","close":26.1},{"date":"2026-07-22","close":26.14},{"date":"2026-07-23","close":25.74},{"date":"2026-07-24","close":26.1},{"date":"2026-07-27","close":26.38},{"date":"2026-07-28","close":26.24},{"date":"2026-07-29","close":26.01},{"date":"2026-07-30","close":25.51},{"date":"2026-07-31","close":25.48},{"date":"2026-08-03","close":25.41},{"date":"2026-08-04","close":25.01},{"date":"2026-08-05","close":24.87},{"date":"2026-08-06","close":24.43},{"date":"2026-08-07","close":24.46},{"date":"2026-08-10","close":24.11},{"date":"2026-08-11","close":23.97},{"date":"2026-08-12","close":24.18},{"date":"2026-08-13","close":24.39},{"date":"2026-08-14","close":24.41},{"date":"2026-08-17","close":24.36},{"date":"2026-08-18","close":24.22},{"date":"2026-08-19","close":24.32},{"date":"2026-08-20","close":24.16},{"date":"2026-08-21","close":24.02},{"date":"2026-08-24","close":24.22},{"date":"2026-08-25","close":24.06},{"date":"2026-08-26","close":24.03},{"date":"2026-08-27","close":23.81},{"date":"2026-08-28","close":23.78},{"date":"2026-08-31","close":23.71},{"date":"2026-09-01","close":24.12},{"date":"2026-09-02","close":24.08},{"date":"2026-09-03","close":23.92},{"date":"2026-09-04","close":23.6},{"date":"2026-09-08","close":23.76},{"date":"2026-09-09","close":23.57},{"date":"2026-09-10","close":23.29},{"date":"2026-09-11","close":23.19},{"date":"2026-09-14","close":23.22},{"date":"2026-09-15","close":22.99},{"date":"2026-09-16","close":22.59},{"date":"2026-09-17","close":22.57},{"date":"2026-09-18","close":22.53},{"date":"2026-09-21","close":22.54},{"date":"2026-09-22","close":22.55},{"date":"2026-09-23","close":22.21},{"date":"2026-09-24","close":22.25},{"date":"2026-09-25","close":22.44},{"date":"2026-09-28","close":22.49},{"date":"2026-09-29","close":22.42},{"date":"2026-09-30","close":22.21},{"date":"2026-10-01","close":22.21},{"date":"2026-10-02","close":22.24},{"date":"2026-10-05","close":22.03},{"date":"2026-10-06","close":22.14},{"date":"2026-10-07","close":21.85},{"date":"2026-10-08","close":22.09},{"date":"2026-10-09","close":22.16},{"date":"2026-10-12","close":22.32},{"date":"2026-10-13","close":22.45},{"date":"2026-10-14","close":22.39},{"date":"2026-10-15","close":22.67},{"date":"2026-10-16","close":22.91},{"date":"2026-10-19","close":22.69},{"date":"2026-10-20","close":23.0},{"date":"2026-10-21","close":22.72},{"date":"2026-10-22","close":23.59},{"date":"2026-10-23","close":23.6}],"chart_data":[{"date":"2024-10-23","open":22.03,"high":22.3,"low":22.01,"close":22.13,"volume":2954200,"rsi_14":66.87,"sma_20":23.44,"sma_60":23.02,"sma_120":21.26},{"date":"2024-10-24","open":22.11,"high":22.23,"low":22.0,"close":22.12,"volume":2868660,"rsi_14":65.93,"sma_20":23.5,"sma_60":23.06,"sma_120":21.3},{"date":"2024-10-25","open":22.24,"high":22.29,"low":21.73,"close":21.75,"volume":2810093,"rsi_14":58.87,"sma_20":23.53,"sma_60":23.08,"sma_120":21.34},{"date":"2024-10-28","open":21.94,"high":22.2,"low":21.89,"close":22.05,"volume":3033314,"rsi_14":63.35,"sma_20":23.56,"sma_60":23.11,"sma_120":21.38},{"date":"2024-10-29","open":22.0,"high":22.16,"low":21.84,"close":21.86,"volume":4327121,"rsi_14":56.49,"sma_20":23.59,"sma_60":23.16,"sma_120":21.42},{"date":"2024-10-30","open":21.88,"high":22.23,"low":21.82,"close":22.18,"volume":6459841,"rsi_14":65.59,"sma_20":23.64,"sma_60":23.19,"sma_120":21.46},{"date":"2024-10-31","open":21.96,"high":22.72,"low":21.9,"close":21.9,"volume":6053994,"rsi_14":57.3,"sma_20":23.68,"sma_60":23.23,"sma_120":21.5},{"date":"2024-11-01","open":21.98,"high":22.31,"low":21.86,"close":22.01,"volume":3614313,"rsi_14":55.87,"sma_20":23.73,"sma_60":23.26,"sma_120":21.54},{"date":"2024-11-04","open":22.18,"high":22.55,"low":22.14,"close":22.37,"volume":3106162,"rsi_14":52.98,"sma_20":23.79,"sma_60":23.3,"sma_120":21.58},{"date":"2024-11-05","open":22.29,"high":22.77,"low":22.22,"close":22.76,"volume":2520043,"rsi_14":54.34,"sma_20":23.88,"sma_60":23.35,"sma_120":21.62},{"date":"2024-11-06","open":23.04,"high":23.1,"low":22.26,"close":22.46,"volume":8140207,"rsi_14":47.96,"sma_20":23.94,"sma_60":23.39,"sma_120":21.66},{"date":"2024-11-07","open":22.46,"high":22.86,"low":22.38,"close":22.77,"volume":4544013,"rsi_14":50.52,"sma_20":24.03,"sma_60":23.44,"sma_120":21.71},{"date":"2024-11-08","open":22.92,"high":23.15,"low":22.84,"close":23.02,"volume":3863217,"rsi_14":62.18,"sma_20":24.12,"sma_60":23.48,"sma_120":21.76},{"date":"2024-11-11","open":23.11,"high":23.17,"low":22.97,"close":23.14,"volume":3515251,"rsi_14":63.86,"sma_20":24.2,"sma_60":23.53,"sma_120":21.81},{"date":"2024-11-12","open":23.18,"high":23.26,"low":22.77,"close":22.79,"volume":3891805,"rsi_14":59.05,"sma_20":24.23,"sma_60":23.57,"sma_120":21.86},{"date":"2024-11-13","open":22.98,"high":23.09,"low":22.76,"close":22.92,"volume":6025267,"rsi_14":60.58,"sma_20":24.26,"sma_60":23.61,"sma_120":21.91},{"date":"2024-11-14","open":22.82,"high":22.89,"low":22.69,"close":22.83,"volume":3044131,"rsi_14":65.35,"sma_20":24.27,"sma_60":23.64,"sma_120":21.96},{"date":"2024-11-15","open":22.81,"high":23.04,"low":22.67,"close":22.99,"volume":3144817,"rsi_14":63.84,"sma_20":24.28,"sma_60":23.67,"sma_120":22.02},{"date":"2024-11-18","open":22.87,"high":23.2,"low":22.78,"close":23.18,"volume":3014279,"rsi_14":69.59,"sma_20":24.33,"sma_60":23.7,"sma_120":22.07},{"date":"2024-11-19","open":23.01,"high":23.15,"low":22.94,"close":23.13,"volume":6329396,"rsi_14":65.37,"sma_20":24.38,"sma_60":23.73,"sma_120":22.13},{"date":"2024-11-20","open":23.11,"high":23.23,"low":22.99,"close":23.17,"volume":3219896,"rsi_14":72.17,"sma_20":24.44,"sma_60":23.76,"sma_120":22.17},{"date":"2024-11-21","open":23.23,"high":23.41,"low":23.17,"close":23.37,"volume":3796363,"rsi_14":73.13,"sma_20":24.51,"sma_60":23.8,"sma_120":22.22},{"date":"2024-11-22","open":23.51,"high":23.51,"low":23.37,"close":23.43,"volume":2903330,"rsi_14":70.03,"sma_20":24.6,"sma_60":23.84,"sma_120":22.27},{"date":"2024-11-25","open":23.56,"high":23.62,"low":23.37,"close":23.59,"volume":6247169,"rsi_14":67.05,"sma_20":24.68,"sma_60":23.88,"sma_120":22.33},{"date":"2024-11-26","open":23.56,"high":23.59,"low":23.36,"close":23.51,"volume":3605114,"rsi_14":74.15,"sma_20":24.77,"sma_60":23.91,"sma_120":22.38},{"date":"2024-11-27","open":23.66,"high":23.83,"low":23.56,"close":23.81,"volume":3860252,"rsi_14":73.93,"sma_20":24.86,"sma_60":23.96,"sma_120":22.44},{"date":"2024-11-29","open":23.82,"high":23.85,"low":23.59,"close":23.61,"volume":4561083,"rsi_14":64.04,"sma_20":24.95,"sma_60":24.0,"sma_120":22.5},{"date":"2024-12-02","open":23.48,"high":23.58,"low":23.22,"close":23.29,"volume":3140150,"rsi_14":53.2,"sma_20":25.02,"sma_60":24.03,"sma_120":22.55},{"date":"2024-12-03","open":23.38,"high":23.45,"low":23.11,"close":23.28,"volume":2570788,"rsi_14":62.44,"sma_20":25.07,"sma_60":24.07,"sma_120":22.61},{"date":"2024-12-04","open":23.32,"high":23.4,"low":23.22,"close":23.36,"volume":2961463,"rsi_14":61.54,"sma_20":25.1,"sma_60":24.1,"sma_120":22.66},{"date":"2024-12-05","open":23.32,"high":23.48,"low":23.25,"close":23.41,"volume":4036162,"rsi_14":58.72,"sma_20":25.14,"sma_60":24.12,"sma_120":22.72},{"date":"2024-12-06","open":23.51,"high":23.56,"low":23.39,"close":23.49,"volume":2143479,"rsi_14":57.14,"sma_20":25.17,"sma_60":24.15,"sma_120":22.77},{"date":"2024-12-09","open":23.47,"high":23.49,"low":23.27,"close":23.35,"volume":3109773,"rsi_14":48.53,"sma_20":25.18,"sma_60":24.17,"sma_120":22.82},{"date":"2024-12-10","open":23.35,"high":23.36,"low":22.99,"close":23.07,"volume":5385604,"rsi_14":43.04,"sma_20":25.16,"sma_60":24.18,"sma_120":22.87},{"date":"2024-12-11","open":23.09,"high":23.18,"low":22.72,"close":22.8,"volume":4524361,"rsi_14":37.4,"sma_20":25.15,"sma_60":24.19,"sma_120":22.92},{"date":"2024-12-12","open":22.77,"high":23.09,"low":22.72,"close":22.84,"volume":2883002,"rsi_14":32.63,"sma_20":25.13,"sma_60":24.21,"sma_120":22.96},{"date":"2024-12-13","open":22.73,"high":22.98,"low":22.7,"close":22.95,"volume":4224304,"rsi_14":34.3,"sma_20":25.13,"sma_60":24.23,"sma_120":23.01},{"date":"2024-12-16","open":22.87,"high":23.37,"low":22.75,"close":22.79,"volume":4605962,"rsi_14":27.16,"sma_20":25.1,"sma_60":24.25,"sma_120":23.06},{"date":"2024-12-17","open":22.63,"high":22.96,"low":22.53,"close":22.66,"volume":3350925,"rsi_14":26.61,"sma_20":25.06,"sma_60":24.26,"sma_120":23.1},{"date":"2024-12-18","open":22.62,"high":22.84,"low":21.7,"close":21.71,"volume":3858280,"rsi_14":10.69,"sma_20":24.97,"sma_60":24.26,"sma_120":23.13},{"date":"2024-12-19","open":21.71,"high":21.94,"low":21.43,"close":21.46,"volume":4915913,"rsi_14":10.49,"sma_20":24.87,"sma_60":24.25,"sma_120":23.16},{"date":"2024-12-20","open":21.49,"high":22.02,"low":21.46,"close":21.84,"volume":9672418,"rsi_14":22.73,"sma_20":24.78,"sma_60":24.26,"sma_120":23.2},{"date":"2024-12-23","open":21.75,"high":21.92,"low":21.64,"close":21.85,"volume":3739784,"rsi_14":23.03,"sma_20":24.68,"sma_60":24.27,"sma_120":23.23},{"date":"2024-12-24","open":21.75,"high":22.07,"low":21.73,"close":22.03,"volume":1557415,"rsi_14":25.29,"sma_20":24.58,"sma_60":24.27,"sma_120":23.27},{"date":"2024-12-26","open":21.91,"high":22.13,"low":21.89,"close":22.02,"volume":1580761,"rsi_14":26.79,"sma_20":24.49,"sma_60":24.28,"sma_120":23.3},{"date":"2024-12-27","open":21.92,"high":22.11,"low":21.72,"close":21.8,"volume":2023544,"rsi_14":22.92,"sma_20":24.37,"sma_60":24.29,"sma_120":23.34},{"date":"2024-12-30","open":21.67,"high":21.72,"low":21.38,"close":21.67,"volume":2904615,"rsi_14":22.99,"sma_20":24.25,"sma_60":24.3,"sma_120":23.37},{"date":"2024-12-31","open":21.82,"high":21.93,"low":21.66,"close":21.85,"volume":3107553,"rsi_14":29.94,"sma_20":24.16,"sma_60":24.3,"sma_120":23.39},{"date":"2025-01-02","open":21.73,"high":21.87,"low":21.29,"close":21.42,"volume":3418400,"rsi_14":28.36,"sma_20":24.05,"sma_60":24.31,"sma_120":23.41},{"date":"2025-01-03","open":21.53,"high":21.69,"low":21.44,"close":21.61,"volume":2875318,"rsi_14":31.56,"sma_20":23.94,"sma_60":24.31,"sma_120":23.43},{"date":"2025-01-06","open":21.63,"high":21.63,"low":20.75,"close":20.84,"volume":6972101,"rsi_14":23.54,"sma_20":23.81,"sma_60":24.3,"sma_120":23.44},{"date":"2025-01-07","open":20.88,"high":21.1,"low":20.4,"close":20.49,"volume":4014183,"rsi_14":22.54,"sma_20":23.64,"sma_60":24.28,"sma_120":23.45},{"date":"2025-01-08","open":20.45,"high":20.64,"low":20.35,"close":20.56,"volume":3889355,"rsi_14":24.43,"sma_20":23.5,"sma_60":24.26,"sma_120":23.45},{"date":"2025-01-10","open":20.14,"high":20.3,"low":20.03,"close":20.2,"volume":5053004,"rsi_14":28.57,"sma_20":23.34,"sma_60":24.23,"sma_120":23.46},{"date":"2025-01-13","open":20.2,"high":20.61,"low":20.12,"close":20.58,"volume":4974147,"rsi_14":38.01,"sma_20":23.22,"sma_60":24.2,"sma_120":23.46},{"date":"2025-01-14","open":20.62,"high":20.67,"low":20.47,"close":20.53,"volume":3471226,"rsi_14":30.25,"sma_20":23.1,"sma_60":24.16,"sma_120":23.47},{"date":"2025-01-15","open":21.04,"high":21.11,"low":20.44,"close":20.55,"volume":4080861,"rsi_14":30.45,"sma_20":22.97,"sma_60":24.12,"sma_120":23.48},{"date":"2025-01-16","open":20.58,"high":20.83,"low":20.54,"close":20.79,"volume":5106765,"rsi_14":31.78,"sma_20":22.86,"sma_60":24.08,"sma_120":23.49},{"date":"2025-01-17","open":20.87,"high":20.98,"low":20.76,"close":20.79,"volume":3808257,"rsi_14":31.87,"sma_20":22.76,"sma_60":24.05,"sma_120":23.5},{"date":"2025-01-21","open":20.8,"high":21.03,"low":20.73,"close":20.99,"volume":6525160,"rsi_14":37.95,"sma_20":22.72,"sma_60":24.03,"sma_120":23.51},{"date":"2025-01-22","open":20.84,"high":20.93,"low":20.57,"close":20.72,"volume":3532001,"rsi_14":36.53,"sma_20":22.68,"sma_60":24.0,"sma_120":23.51},{"date":"2025-01-23","open":20.76,"high":21.2,"low":20.61,"close":21.16,"volume":4714643,"rsi_14":40.8,"sma_20":22.65,"sma_60":23.98,"sma_120":23.52},{"date":"2025-01-24","open":21.08,"high":21.43,"low":21.07,"close":21.38,"volume":3790678,"rsi_14":49.34,"sma_20":22.62,"sma_60":23.97,"sma_120":23.52},{"date":"2025-01-27","open":21.53,"high":21.92,"low":21.43,"close":21.85,"volume":3820064,"rsi_14":53.17,"sma_20":22.61,"sma_60":23.96,"sma_120":23.54},{"date":"2025-01-28","open":21.75,"high":22.06,"low":21.36,"close":21.39,"volume":3536031,"rsi_14":57.82,"sma_20":22.58,"sma_60":23.95,"sma_120":23.55},{"date":"2025-01-29","open":21.43,"high":21.48,"low":20.86,"close":20.91,"volume":3261333,"rsi_14":55.75,"sma_20":22.53,"sma_60":23.92,"sma_120":23.56},{"date":"2025-01-30","open":21.16,"high":21.35,"low":20.95,"close":21.15,"volume":3545987,"rsi_14":57.8,"sma_20":22.5,"sma_60":23.9,"sma_120":23.57},{"date":"2025-01-31","open":21.06,"high":21.22,"low":20.75,"close":20.94,"volume":11743127,"rsi_14":60.0,"sma_20":22.45,"sma_60":23.88,"sma_120":23.57},{"date":"2025-02-03","open":20.67,"high":20.87,"low":20.36,"close":20.72,"volume":3495209,"rsi_14":51.99,"sma_20":22.42,"sma_60":23.85,"sma_120":23.58},{"date":"2025-02-04","open":20.36,"high":20.79,"low":20.36,"close":20.64,"volume":3379873,"rsi_14":51.58,"sma_20":22.36,"sma_60":23.8,"sma_120":23.58},{"date":"2025-02-05","open":20.89,"high":21.03,"low":20.67,"close":20.86,"volume":4372218,"rsi_14":54.23,"sma_20":22.37,"sma_60":23.77,"sma_120":23.58},{"date":"2025-02-06","open":21.05,"high":21.05,"low":20.68,"close":20.9,"volume":4157020,"rsi_14":51.58,"sma_20":22.39,"sma_60":23.73,"sma_120":23.59},{"date":"2025-02-07","open":21.39,"high":21.48,"low":20.54,"close":20.88,"volume":8061266,"rsi_14":51.31,"sma_20":22.41,"sma_60":23.69,"sma_120":23.59},{"date":"2025-02-10","open":20.77,"high":20.87,"low":20.49,"close":20.65,"volume":4404421,"rsi_14":45.34,"sma_20":22.43,"sma_60":23.64,"sma_120":23.59},{"date":"2025-02-11","open":20.56,"high":20.87,"low":20.46,"close":20.87,"volume":3598420,"rsi_14":52.09,"sma_20":22.45,"sma_60":23.6,"sma_120":23.59},{"date":"2025-02-12","open":20.52,"high":20.83,"low":20.45,"close":20.79,"volume":4034838,"rsi_14":44.19,"sma_20":22.46,"sma_60":23.56,"sma_120":23.58},{"date":"2025-02-13","open":20.75,"high":20.94,"low":20.71,"close":20.93,"volume":4193891,"rsi_14":42.86,"sma_20":22.48,"sma_60":23.52,"sma_120":23.58},{"date":"2025-02-14","open":21.05,"high":21.11,"low":20.33,"close":20.33,"volume":5258373,"rsi_14":26.65,"sma_20":22.46,"sma_60":23.47,"sma_120":23.57},{"date":"2025-02-18","open":20.21,"high":20.31,"low":20.02,"close":20.13,"volume":5616849,"rsi_14":28.97,"sma_20":22.42,"sma_60":23.41,"sma_120":23.56},{"date":"2025-02-19","open":20.09,"high":20.29,"low":19.99,"close":20.08,"volume":4557718,"rsi_14":33.82,"sma_20":22.37,"sma_60":23.36,"sma_120":23.54},{"date":"2025-02-20","open":20.08,"high":20.25,"low":20.02,"close":20.16,"volume":2493928,"rsi_14":29.46,"sma_20":22.34,"sma_60":23.3,"sma_120":23.53},{"date":"2025-02-21","open":20.26,"high":20.28,"low":19.88,"close":20.07,"volume":3265497,"rsi_14":31.02,"sma_20":22.28,"sma_60":23.23,"sma_120":23.52},{"date":"2025-02-24","open":20.17,"high":20.42,"low":20.02,"close":20.32,"volume":3106517,"rsi_14":41.37,"sma_20":22.23,"sma_60":23.18,"sma_120":23.51},{"date":"2025-02-25","open":20.28,"high":20.5,"low":20.21,"close":20.38,"volume":3495900,"rsi_14":44.31,"sma_20":22.15,"sma_60":23.11,"sma_120":23.5},{"date":"2025-02-26","open":20.42,"high":20.53,"low":20.19,"close":20.22,"volume":2783514,"rsi_14":35.56,"sma_20":22.08,"sma_60":23.05,"sma_120":23.48},{"date":"2025-02-27","open":20.27,"high":20.43,"low":20.11,"close":20.16,"volume":2832247,"rsi_14":33.47,"sma_20":22.04,"sma_60":22.98,"sma_120":23.47},{"date":"2025-02-28","open":20.29,"high":20.63,"low":20.2,"close":20.61,"volume":6266207,"rsi_14":44.98,"sma_20":22.02,"sma_60":22.92,"sma_120":23.46},{"date":"2025-03-03","open":20.56,"high":20.84,"low":20.39,"close":20.57,"volume":4543451,"rsi_14":48.33,"sma_20":22.0,"sma_60":22.87,"sma_120":23.45},{"date":"2025-03-04","open":20.54,"high":20.58,"low":20.03,"close":20.06,"volume":5115438,"rsi_14":35.45,"sma_20":21.96,"sma_60":22.81,"sma_120":23.44},{"date":"2025-03-05","open":19.91,"high":20.3,"low":19.87,"close":20.25,"volume":3775271,"rsi_14":40.65,"sma_20":21.94,"sma_60":22.75,"sma_120":23.42},{"date":"2025-03-06","open":20.05,"high":20.24,"low":19.86,"close":20.02,"volume":8632187,"rsi_14":34.8,"sma_20":21.89,"sma_60":22.69,"sma_120":23.41},{"date":"2025-03-07","open":20.09,"high":20.57,"low":19.98,"close":20.22,"volume":7559905,"rsi_14":42.86,"sma_20":21.84,"sma_60":22.63,"sma_120":23.39},{"date":"2025-03-10","open":20.2,"high":20.48,"low":20.0,"close":20.07,"volume":5400178,"rsi_14":43.87,"sma_20":21.79,"sma_60":22.56,"sma_120":23.36},{"date":"2025-03-11","open":20.12,"high":20.26,"low":19.29,"close":19.46,"volume":6417512,"rsi_14":35.46,"sma_20":21.71,"sma_60":22.49,"sma_120":23.34},{"date":"2025-03-12","open":19.53,"high":19.77,"low":19.44,"close":19.69,"volume":5649141,"rsi_14":38.6,"sma_20":21.64,"sma_60":22.43,"sma_120":23.31},{"date":"2025-03-13","open":19.71,"high":19.83,"low":18.89,"close":19.0,"volume":5965417,"rsi_14":32.32,"sma_20":21.53,"sma_60":22.36,"sma_120":23.29},{"date":"2025-03-14","open":19.18,"high":19.42,"low":18.87,"close":19.42,"volume":4801901,"rsi_14":35.28,"sma_20":21.44,"sma_60":22.29,"sma_120":23.26},{"date":"2025-03-17","open":19.26,"high":19.62,"low":19.26,"close":19.57,"volume":4030064,"rsi_14":36.82,"sma_20":21.38,"sma_60":22.23,"sma_120":23.24},{"date":"2025-03-18","open":19.52,"high":19.96,"low":19.43,"close":19.77,"volume":7007423,"rsi_14":41.41,"sma_20":21.35,"sma_60":22.18,"sma_120":23.22},{"date":"2025-03-19","open":19.69,"high":19.96,"low":19.53,"close":19.79,"volume":4872621,"rsi_14":42.38,"sma_20":21.32,"sma_60":22.14,"sma_120":23.2},{"date":"2025-03-20","open":19.73,"high":19.86,"low":19.59,"close":19.73,"volume":5513594,"rsi_14":34.22,"sma_20":21.29,"sma_60":22.1,"sma_120":23.18},{"date":"2025-03-21","open":19.64,"high":19.76,"low":19.31,"close":19.58,"volume":10869843,"rsi_14":33.25,"sma_20":21.25,"sma_60":22.06,"sma_120":23.16},{"date":"2025-03-24","open":19.68,"high":20.19,"low":19.61,"close":20.13,"volume":7107480,"rsi_14":47.7,"sma_20":21.23,"sma_60":22.02,"sma_120":23.15},{"date":"2025-03-25","open":20.19,"high":20.28,"low":19.84,"close":20.0,"volume":4666617,"rsi_14":43.26,"sma_20":21.19,"sma_60":21.98,"sma_120":23.13},{"date":"2025-03-26","open":20.01,"high":20.19,"low":19.85,"close":20.02,"volume":2959160,"rsi_14":46.43,"sma_20":21.17,"sma_60":21.94,"sma_120":23.11},{"date":"2025-03-27","open":20.06,"high":20.18,"low":19.74,"close":19.83,"volume":5928203,"rsi_14":44.47,"sma_20":21.14,"sma_60":21.9,"sma_120":23.1},{"date":"2025-03-28","open":19.92,"high":19.93,"low":19.53,"close":19.75,"volume":2520463,"rsi_14":45.43,"sma_20":21.08,"sma_60":21.87,"sma_120":23.08},{"date":"2025-03-31","open":19.77,"high":20.13,"low":19.64,"close":20.04,"volume":4071697,"rsi_14":59.17,"sma_20":21.04,"sma_60":21.83,"sma_120":23.07},{"date":"2025-04-01","open":20.04,"high":20.26,"low":19.72,"close":19.95,"volume":3941061,"rsi_14":54.18,"sma_20":21.02,"sma_60":21.8,"sma_120":23.05},{"date":"2025-04-02","open":19.89,"high":20.31,"low":19.77,"close":20.24,"volume":3704472,"rsi_14":73.57,"sma_20":21.01,"sma_60":21.77,"sma_120":23.04},{"date":"2025-04-03","open":19.8,"high":19.85,"low":18.71,"close":18.94,"volume":10085672,"rsi_14":43.16,"sma_20":20.94,"sma_60":21.73,"sma_120":23.01},{"date":"2025-04-04","open":18.72,"high":18.82,"low":18.13,"close":18.23,"volume":12695251,"rsi_14":33.56,"sma_20":20.83,"sma_60":21.69,"sma_120":22.98},{"date":"2025-04-07","open":18.02,"high":18.57,"low":17.38,"close":18.04,"volume":9693844,"rsi_14":28.77,"sma_20":20.73,"sma_60":21.64,"sma_120":22.95},{"date":"2025-04-08","open":18.48,"high":18.85,"low":17.4,"close":17.65,"volume":7983872,"rsi_14":25.9,"sma_20":20.63,"sma_60":21.59,"sma_120":22.91},{"date":"2025-04-09","open":17.36,"high":19.09,"low":16.92,"close":19.02,"volume":10825226,"rsi_14":43.86,"sma_20":20.6,"sma_60":21.56,"sma_120":22.88},{"date":"2025-04-10","open":18.68,"high":19.15,"low":18.11,"close":18.66,"volume":7290386,"rsi_14":42.27,"sma_20":20.58,"sma_60":21.52,"sma_120":22.84},{"date":"2025-04-11","open":18.53,"high":19.08,"low":18.24,"close":19.0,"volume":6720345,"rsi_14":40.2,"sma_20":20.55,"sma_60":21.49,"sma_120":22.81},{"date":"2025-04-14","open":19.27,"high":19.3,"low":18.93,"close":19.15,"volume":5560936,"rsi_14":42.67,"sma_20":20.53,"sma_60":21.46,"sma_120":22.77},{"date":"2025-04-15","open":19.18,"high":19.31,"low":19.1,"close":19.15,"volume":3907496,"rsi_14":42.48,"sma_20":20.5,"sma_60":21.42,"sma_120":22.74},{"date":"2025-04-16","open":19.18,"high":19.36,"low":18.91,"close":19.02,"volume":7216869,"rsi_14":42.98,"sma_20":20.46,"sma_60":21.38,"sma_120":22.71},{"date":"2025-04-17","open":19.11,"high":19.68,"low":19.08,"close":19.43,"volume":4086496,"rsi_14":47.34,"sma_20":20.44,"sma_60":21.36,"sma_120":22.68},{"date":"2025-04-21","open":19.17,"high":19.29,"low":18.8,"close":18.96,"volume":6740946,"rsi_14":41.27,"sma_20":20.41,"sma_60":21.31,"sma_120":22.65},{"date":"2025-04-22","open":19.23,"high":19.41,"low":19.06,"close":19.3,"volume":5293044,"rsi_14":44.96,"sma_20":20.37,"sma_60":21.27,"sma_120":22.62},{"date":"2025-04-23","open":19.43,"high":19.77,"low":19.27,"close":19.35,"volume":5669044,"rsi_14":42.88,"sma_20":20.33,"sma_60":21.22,"sma_120":22.59},{"date":"2025-04-24","open":19.33,"high":19.44,"low":19.2,"close":19.28,"volume":7684566,"rsi_14":53.4,"sma_20":20.29,"sma_60":21.18,"sma_120":22.56},{"date":"2025-04-25","open":19.28,"high":19.28,"low":18.93,"close":19.2,"volume":4939178,"rsi_14":61.12,"sma_20":20.26,"sma_60":21.15,"sma_120":22.53},{"date":"2025-04-28","open":19.19,"high":19.4,"low":19.09,"close":19.34,"volume":4925965,"rsi_14":64.99,"sma_20":20.24,"sma_60":21.11,"sma_120":22.51},{"date":"2025-04-29","open":19.27,"high":19.33,"low":18.9,"close":18.95,"volume":7075971,"rsi_14":65.13,"sma_20":20.18,"sma_60":21.07,"sma_120":22.48},{"date":"2025-04-30","open":18.87,"high":18.9,"low":18.49,"close":18.85,"volume":7635154,"rsi_14":47.19,"sma_20":20.12,"sma_60":21.03,"sma_120":22.44},{"date":"2025-05-01","open":19.08,"high":20.01,"low":18.82,"close":19.77,"volume":10826918,"rsi_14":65.61,"sma_20":20.1,"sma_60":21.01,"sma_120":22.41},{"date":"2025-05-02","open":19.96,"high":20.03,"low":19.76,"close":19.93,"volume":4477447,"rsi_14":63.79,"sma_20":20.15,"sma_60":20.99,"sma_120":22.38},{"date":"2025-05-05","open":19.77,"high":19.8,"low":19.49,"close":19.55,"volume":5285032,"rsi_14":55.61,"sma_20":20.22,"sma_60":20.97,"sma_120":22.35},{"date":"2025-05-06","open":19.43,"high":19.61,"low":19.27,"close":19.45,"volume":2898274,"rsi_14":54.06,"sma_20":20.29,"sma_60":20.94,"sma_120":22.31},{"date":"2025-05-07","open":19.52,"high":19.63,"low":19.4,"close":19.49,"volume":4273929,"rsi_14":56.36,"sma_20":20.39,"sma_60":20.91,"sma_120":22.28},{"date":"2025-05-08","open":19.58,"high":19.66,"low":19.21,"close":19.52,"volume":5194031,"rsi_14":51.3,"sma_20":20.42,"sma_60":20.88,"sma_120":22.24},{"date":"2025-05-09","open":19.52,"high":19.71,"low":19.41,"close":19.65,"volume":3218423,"rsi_14":61.81,"sma_20":20.47,"sma_60":20.86,"sma_120":22.21},{"date":"2025-05-12","open":19.97,"high":20.39,"low":19.97,"close":20.36,"volume":4107442,"rsi_14":66.09,"sma_20":20.54,"sma_60":20.84,"sma_120":22.18},{"date":"2025-05-13","open":20.46,"high":20.46,"low":20.0,"close":20.25,"volume":6251455,"rsi_14":63.46,"sma_20":20.6,"sma_60":20.84,"sma_120":22.16},{"date":"2025-05-14","open":19.99,"high":20.26,"low":19.79,"close":19.91,"volume":5208295,"rsi_14":58.79,"sma_20":20.64,"sma_60":20.83,"sma_120":22.12},{"date":"2025-05-15","open":19.89,"high":20.22,"low":19.89,"close":20.19,"volume":2524479,"rsi_14":62.94,"sma_20":20.7,"sma_60":20.83,"sma_120":22.09},{"date":"2025-05-16","open":20.25,"high":20.48,"low":20.11,"close":20.47,"volume":2860570,"rsi_14":64.35,"sma_20":20.76,"sma_60":20.83,"sma_120":22.06},{"date":"2025-05-19","open":20.24,"high":20.52,"low":20.23,"close":20.45,"volume":3914491,"rsi_14":70.98,"sma_20":20.84,"sma_60":20.83,"sma_120":22.03},{"date":"2025-05-20","open":20.35,"high":20.43,"low":20.02,"close":20.1,"volume":4017012,"rsi_14":66.26,"sma_20":20.88,"sma_60":20.82,"sma_120":22.0},{"date":"2025-05-21","open":19.99,"high":20.02,"low":19.39,"close":19.45,"volume":3382022,"rsi_14":45.5,"sma_20":20.88,"sma_60":20.8,"sma_120":21.96},{"date":"2025-05-22","open":19.44,"high":19.54,"low":19.21,"close":19.45,"volume":3302023,"rsi_14":42.94,"sma_20":20.89,"sma_60":20.78,"sma_120":21.92},{"date":"2025-05-23","open":19.28,"high":19.39,"low":19.2,"close":19.33,"volume":2903961,"rsi_14":46.41,"sma_20":20.9,"sma_60":20.77,"sma_120":21.87},{"date":"2025-05-27","open":19.53,"high":19.85,"low":19.43,"close":19.83,"volume":3328284,"rsi_14":55.32,"sma_20":20.93,"sma_60":20.75,"sma_120":21.84},{"date":"2025-05-28","open":19.87,"high":19.87,"low":19.64,"close":19.8,"volume":2879790,"rsi_14":54.4,"sma_20":20.97,"sma_60":20.73,"sma_120":21.8},{"date":"2025-05-29","open":19.86,"high":20.23,"low":19.8,"close":20.15,"volume":6415028,"rsi_14":58.19,"sma_20":21.04,"sma_60":20.73,"sma_120":21.77},{"date":"2025-05-30","open":20.08,"high":20.13,"low":19.9,"close":20.06,"volume":6604853,"rsi_14":55.45,"sma_20":21.05,"sma_60":20.72,"sma_120":21.73},{"date":"2025-06-02","open":19.91,"high":20.03,"low":19.6,"close":19.98,"volume":3582997,"rsi_14":44.08,"sma_20":21.06,"sma_60":20.71,"sma_120":21.7},{"date":"2025-06-03","open":19.83,"high":19.96,"low":19.78,"close":19.86,"volume":2949045,"rsi_14":43.95,"sma_20":21.07,"sma_60":20.71,"sma_120":21.67},{"date":"2025-06-04","open":19.95,"high":19.95,"low":19.7,"close":19.78,"volume":3677857,"rsi_14":47.76,"sma_20":21.09,"sma_60":20.7,"sma_120":21.63},{"date":"2025-06-05","open":19.78,"high":19.78,"low":19.49,"close":19.65,"volume":4169840,"rsi_14":40.4,"sma_20":21.1,"sma_60":20.71,"sma_120":21.6},{"date":"2025-06-06","open":19.78,"high":20.06,"low":19.74,"close":20.05,"volume":5261209,"rsi_14":37.68,"sma_20":21.11,"sma_60":20.71,"sma_120":21.57},{"date":"2025-06-09","open":20.1,"high":20.23,"low":19.94,"close":20.11,"volume":3469648,"rsi_14":39.24,"sma_20":21.13,"sma_60":20.72,"sma_120":21.54},{"date":"2025-06-10","open":20.15,"high":20.36,"low":20.1,"close":20.25,"volume":5373276,"rsi_14":48.12,"sma_20":21.11,"sma_60":20.73,"sma_120":21.51},{"date":"2025-06-11","open":20.41,"high":20.5,"low":19.96,"close":20.05,"volume":5076259,"rsi_14":58.72,"sma_20":21.08,"sma_60":20.74,"sma_120":21.49},{"date":"2025-06-12","open":20.02,"high":20.11,"low":19.84,"close":20.08,"volume":3265926,"rsi_14":59.28,"sma_20":21.08,"sma_60":20.74,"sma_120":21.46},{"date":"2025-06-13","open":19.91,"high":19.99,"low":19.7,"close":19.9,"volume":2772518,"rsi_14":57.71,"sma_20":21.05,"sma_60":20.74,"sma_120":21.44},{"date":"2025-06-16","open":20.05,"high":20.19,"low":19.93,"close":19.98,"volume":2567749,"rsi_14":47.54,"sma_20":21.01,"sma_60":20.74,"sma_120":21.42},{"date":"2025-06-17","open":19.97,"high":20.08,"low":19.76,"close":19.85,"volume":3066353,"rsi_14":44.85,"sma_20":20.97,"sma_60":20.74,"sma_120":21.4},{"date":"2025-06-18","open":19.91,"high":20.21,"low":19.83,"close":20.06,"volume":3703730,"rsi_14":40.22,"sma_20":20.95,"sma_60":20.73,"sma_120":21.38},{"date":"2025-06-20","open":20.17,"high":20.27,"low":19.88,"close":19.95,"volume":10711457,"rsi_14":39.78,"sma_20":20.97,"sma_60":20.73,"sma_120":21.36},{"date":"2025-06-23","open":19.96,"high":20.3,"low":19.91,"close":20.27,"volume":3098909,"rsi_14":51.22,"sma_20":21.0,"sma_60":20.73,"sma_120":21.34},{"date":"2025-06-24","open":20.33,"high":20.45,"low":20.25,"close":20.29,"volume":3565987,"rsi_14":54.87,"sma_20":21.04,"sma_60":20.73,"sma_120":21.32},{"date":"2025-06-25","open":20.15,"high":20.2,"low":19.87,"close":19.9,"volume":4648073,"rsi_14":47.14,"sma_20":21.03,"sma_60":20.73,"sma_120":21.3},{"date":"2025-06-26","open":19.93,"high":20.12,"low":19.88,"close":20.08,"volume":3895690,"rsi_14":54.31,"sma_20":21.03,"sma_60":20.73,"sma_120":21.28},{"date":"2025-06-27","open":20.12,"high":20.22,"low":19.9,"close":19.99,"volume":5615088,"rsi_14":48.66,"sma_20":21.01,"sma_60":20.72,"sma_120":21.26},{"date":"2025-06-30","open":19.97,"high":20.1,"low":19.69,"close":20.08,"volume":5165280,"rsi_14":49.34,"sma_20":21.0,"sma_60":20.72,"sma_120":21.24},{"date":"2025-07-01","open":20.07,"high":20.61,"low":19.93,"close":20.23,"volume":5735002,"rsi_14":49.56,"sma_20":21.0,"sma_60":20.73,"sma_120":21.23},{"date":"2025-07-02","open":20.38,"high":20.53,"low":20.22,"close":20.48,"volume":4870163,"rsi_14":59.66,"sma_20":21.02,"sma_60":20.77,"sma_120":21.23},{"date":"2025-07-03","open":20.5,"high":20.71,"low":20.44,"close":20.65,"volume":3389277,"rsi_14":62.1,"sma_20":21.05,"sma_60":20.81,"sma_120":21.23},{"date":"2025-07-07","open":20.6,"high":20.7,"low":20.21,"close":20.26,"volume":4294612,"rsi_14":57.04,"sma_20":21.07,"sma_60":20.85,"sma_120":21.22},{"date":"2025-07-08","open":20.12,"high":20.28,"low":20.09,"close":20.13,"volume":5445841,"rsi_14":52.92,"sma_20":21.07,"sma_60":20.87,"sma_120":21.21},{"date":"2025-07-09","open":20.25,"high":20.31,"low":20.12,"close":20.2,"volume":3765305,"rsi_14":56.93,"sma_20":21.08,"sma_60":20.89,"sma_120":21.21},{"date":"2025-07-10","open":20.23,"high":20.55,"low":20.2,"close":20.41,"volume":3017978,"rsi_14":56.93,"sma_20":21.09,"sma_60":20.91,"sma_120":21.2},{"date":"2025-07-11","open":20.29,"high":20.55,"low":20.14,"close":20.52,"volume":3593505,"rsi_14":61.05,"sma_20":21.11,"sma_60":20.93,"sma_120":21.19},{"date":"2025-07-14","open":20.47,"high":20.75,"low":20.36,"close":20.74,"volume":5178399,"rsi_14":59.53,"sma_20":21.15,"sma_60":20.96,"sma_120":21.19},{"date":"2025-07-15","open":20.76,"high":20.8,"low":20.18,"close":20.22,"volume":4632426,"rsi_14":48.87,"sma_20":21.16,"sma_60":20.97,"sma_120":21.18},{"date":"2025-07-16","open":20.28,"high":20.49,"low":20.15,"close":20.45,"volume":2819877,"rsi_14":59.93,"sma_20":21.19,"sma_60":20.99,"sma_120":21.17},{"date":"2025-07-17","open":20.45,"high":20.74,"low":20.39,"close":20.69,"volume":3617247,"rsi_14":60.74,"sma_20":21.23,"sma_60":21.01,"sma_120":21.16},{"date":"2025-07-18","open":20.69,"high":20.8,"low":20.55,"close":20.7,"volume":3467160,"rsi_14":62.76,"sma_20":21.27,"sma_60":21.03,"sma_120":21.15},{"date":"2025-07-21","open":20.7,"high":20.88,"low":20.62,"close":20.65,"volume":3225975,"rsi_14":60.49,"sma_20":21.3,"sma_60":21.05,"sma_120":21.14},{"date":"2025-07-22","open":20.76,"high":21.12,"low":20.6,"close":21.08,"volume":3086130,"rsi_14":64.13,"sma_20":21.34,"sma_60":21.08,"sma_120":21.13},{"date":"2025-07-23","open":21.13,"high":21.19,"low":21.0,"close":21.13,"volume":2789220,"rsi_14":61.56,"sma_20":21.39,"sma_60":21.11,"sma_120":21.13},{"date":"2025-07-24","open":21.11,"high":21.15,"low":20.96,"close":20.99,"volume":2505713,"rsi_14":56.21,"sma_20":21.45,"sma_60":21.13,"sma_120":21.12},{"date":"2025-07-25","open":20.99,"high":21.15,"low":20.66,"close":20.8,"volume":4191205,"rsi_14":60.59,"sma_20":21.48,"sma_60":21.16,"sma_120":21.12},{"date":"2025-07-28","open":20.76,"high":20.83,"low":20.52,"close":20.58,"volume":2771832,"rsi_14":58.42,"sma_20":21.51,"sma_60":21.19,"sma_120":21.11},{"date":"2025-07-29","open":20.72,"high":21.02,"low":20.61,"close":20.95,"volume":5742767,"rsi_14":62.58,"sma_20":21.56,"sma_60":21.2,"sma_120":21.11},{"date":"2025-07-30","open":21.03,"high":21.41,"low":20.86,"close":20.93,"volume":7432324,"rsi_14":59.11,"sma_20":21.6,"sma_60":21.22,"sma_120":21.11},{"date":"2025-07-31","open":20.5,"high":21.1,"low":20.24,"close":20.28,"volume":7340204,"rsi_14":46.4,"sma_20":21.59,"sma_60":21.23,"sma_120":21.1},{"date":"2025-08-01","open":20.42,"high":20.42,"low":19.73,"close":19.82,"volume":5355524,"rsi_14":37.0,"sma_20":21.54,"sma_60":21.23,"sma_120":21.08},{"date":"2025-08-04","open":19.87,"high":20.25,"low":19.85,"close":20.11,"volume":4626622,"rsi_14":48.29,"sma_20":21.53,"sma_60":21.23,"sma_120":21.07},{"date":"2025-08-05","open":20.16,"high":20.36,"low":20.05,"close":20.34,"volume":4774836,"rsi_14":48.29,"sma_20":21.54,"sma_60":21.24,"sma_120":21.06},{"date":"2025-08-06","open":20.41,"high":20.51,"low":20.34,"close":20.38,"volume":8017269,"rsi_14":44.98,"sma_20":21.55,"sma_60":21.25,"sma_120":21.06},{"date":"2025-08-07","open":20.57,"high":20.58,"low":20.0,"close":20.25,"volume":4554418,"rsi_14":42.98,"sma_20":21.54,"sma_60":21.25,"sma_120":21.05},{"date":"2025-08-08","open":20.26,"high":20.28,"low":19.81,"close":19.88,"volume":3489993,"rsi_14":39.2,"sma_20":21.51,"sma_60":21.24,"sma_120":21.04},{"date":"2025-08-11","open":19.83,"high":20.12,"low":19.81,"close":19.87,"volume":3501879,"rsi_14":30.82,"sma_20":21.46,"sma_60":21.23,"sma_120":21.03},{"date":"2025-08-12","open":19.96,"high":20.2,"low":19.87,"close":20.19,"volume":2404843,"rsi_14":36.21,"sma_20":21.46,"sma_60":21.23,"sma_120":21.03},{"date":"2025-08-13","open":20.29,"high":20.61,"low":20.18,"close":20.57,"volume":3120079,"rsi_14":44.16,"sma_20":21.47,"sma_60":21.22,"sma_120":21.03},{"date":"2025-08-14","open":20.38,"high":20.44,"low":20.07,"close":20.22,"volume":3787277,"rsi_14":42.29,"sma_20":21.44,"sma_60":21.21,"sma_120":21.02},{"date":"2025-08-15","open":20.23,"high":20.34,"low":20.12,"close":20.27,"volume":3209031,"rsi_14":45.57,"sma_20":21.42,"sma_60":21.21,"sma_120":21.02},{"date":"2025-08-18","open":20.32,"high":20.41,"low":20.16,"close":20.17,"volume":3809384,"rsi_14":38.48,"sma_20":21.4,"sma_60":21.22,"sma_120":21.01},{"date":"2025-08-19","open":20.17,"high":20.74,"low":20.17,"close":20.73,"volume":3155826,"rsi_14":47.57,"sma_20":21.38,"sma_60":21.24,"sma_120":21.01},{"date":"2025-08-20","open":20.78,"high":20.9,"low":20.61,"close":20.67,"volume":4360125,"rsi_14":55.68,"sma_20":21.35,"sma_60":21.26,"sma_120":21.01},{"date":"2025-08-21","open":20.58,"high":20.7,"low":20.52,"close":20.59,"volume":2983749,"rsi_14":63.02,"sma_20":21.33,"sma_60":21.27,"sma_120":21.01},{"date":"2025-08-22","open":20.75,"high":21.3,"low":20.66,"close":21.21,"volume":2365151,"rsi_14":66.67,"sma_20":21.35,"sma_60":21.29,"sma_120":21.01},{"date":"2025-08-25","open":21.16,"high":21.27,"low":21.01,"close":21.21,"volume":2752608,"rsi_14":64.17,"sma_20":21.38,"sma_60":21.3,"sma_120":21.02},{"date":"2025-08-26","open":21.22,"high":21.35,"low":21.07,"close":21.13,"volume":4312831,"rsi_14":61.96,"sma_20":21.39,"sma_60":21.32,"sma_120":21.02},{"date":"2025-08-27","open":21.18,"high":21.45,"low":21.15,"close":21.38,"volume":2256601,"rsi_14":67.55,"sma_20":21.42,"sma_60":21.34,"sma_120":21.03},{"date":"2025-08-28","open":21.4,"high":21.42,"low":21.15,"close":21.4,"volume":5576821,"rsi_14":76.24,"sma_20":21.48,"sma_60":21.36,"sma_120":21.03},{"date":"2025-08-29","open":21.42,"high":21.52,"low":21.29,"close":21.49,"volume":3291369,"rsi_14":77.17,"sma_20":21.56,"sma_60":21.38,"sma_120":21.04},{"date":"2025-09-02","open":21.36,"high":21.45,"low":21.15,"close":21.26,"volume":4390742,"rsi_14":68.54,"sma_20":21.62,"sma_60":21.41,"sma_120":21.06},{"date":"2025-09-03","open":21.16,"high":21.49,"low":21.14,"close":21.48,"volume":3267165,"rsi_14":66.67,"sma_20":21.68,"sma_60":21.43,"sma_120":21.07},{"date":"2025-09-04","open":21.63,"high":21.79,"low":21.48,"close":21.78,"volume":3314274,"rsi_14":79.21,"sma_20":21.76,"sma_60":21.46,"sma_120":21.09},{"date":"2025-09-05","open":21.93,"high":22.19,"low":21.8,"close":21.99,"volume":3581800,"rsi_14":77.98,"sma_20":21.83,"sma_60":21.49,"sma_120":21.11},{"date":"2025-09-08","open":21.76,"high":21.92,"low":21.58,"close":21.75,"volume":3437269,"rsi_14":74.23,"sma_20":21.92,"sma_60":21.51,"sma_120":21.13},{"date":"2025-09-09","open":21.8,"high":21.83,"low":21.48,"close":21.6,"volume":4448788,"rsi_14":63.31,"sma_20":22.0,"sma_60":21.54,"sma_120":21.14},{"date":"2025-09-10","open":21.54,"high":21.69,"low":21.49,"close":21.54,"volume":3298412,"rsi_14":63.56,"sma_20":22.06,"sma_60":21.56,"sma_120":21.15},{"date":"2025-09-11","open":21.48,"high":21.78,"low":21.47,"close":21.7,"volume":3028583,"rsi_14":67.84,"sma_20":22.1,"sma_60":21.59,"sma_120":21.16},{"date":"2025-09-12","open":21.71,"high":21.83,"low":21.58,"close":21.63,"volume":3489633,"rsi_14":54.82,"sma_20":22.16,"sma_60":21.61,"sma_120":21.18},{"date":"2025-09-15","open":21.62,"high":21.7,"low":21.5,"close":21.58,"volume":3417177,"rsi_14":53.47,"sma_20":22.22,"sma_60":21.64,"sma_120":21.18},{"date":"2025-09-16","open":21.54,"high":21.62,"low":21.3,"close":21.36,"volume":4117091,"rsi_14":50.0,"sma_20":22.27,"sma_60":21.66,"sma_120":21.19},{"date":"2025-09-17","open":21.38,"high":21.62,"low":21.17,"close":21.2,"volume":5236893,"rsi_14":39.51,"sma_20":22.28,"sma_60":21.67,"sma_120":21.2},{"date":"2025-09-18","open":21.2,"high":21.45,"low":21.2,"close":21.42,"volume":2646127,"rsi_14":44.89,"sma_20":22.31,"sma_60":21.68,"sma_120":21.21},{"date":"2025-09-19","open":21.46,"high":21.52,"low":21.16,"close":21.19,"volume":7513104,"rsi_14":38.49,"sma_20":22.33,"sma_60":21.7,"sma_120":21.22},{"date":"2025-09-22","open":21.1,"high":21.16,"low":20.95,"close":21.03,"volume":3750174,"rsi_14":39.66,"sma_20":22.31,"sma_60":21.71,"sma_120":21.22},{"date":"2025-09-23","open":21.04,"high":21.22,"low":20.97,"close":21.15,"volume":2619671,"rsi_14":36.94,"sma_20":22.29,"sma_60":21.73,"sma_120":21.23},{"date":"2025-09-24","open":21.15,"high":21.19,"low":20.86,"close":20.89,"volume":3491289,"rsi_14":23.39,"sma_20":22.27,"sma_60":21.74,"sma_120":21.23},{"date":"2025-09-25","open":20.9,"high":21.04,"low":20.72,"close":20.75,"volume":2907168,"rsi_14":22.17,"sma_20":22.22,"sma_60":21.75,"sma_120":21.24},{"date":"2025-09-26","open":20.87,"high":20.99,"low":20.72,"close":20.86,"volume":3267361,"rsi_14":28.57,"sma_20":22.18,"sma_60":21.75,"sma_120":21.26},{"date":"2025-09-29","open":20.87,"high":20.97,"low":20.74,"close":20.93,"volume":3208401,"rsi_14":33.49,"sma_20":22.14,"sma_60":21.75,"sma_120":21.28},{"date":"2025-09-30","open":20.93,"high":21.13,"low":20.89,"close":21.11,"volume":2970694,"rsi_14":39.82,"sma_20":22.12,"sma_60":21.76,"sma_120":21.31},{"date":"2025-10-01","open":20.96,"high":21.16,"low":20.7,"close":20.79,"volume":4799379,"rsi_14":30.25,"sma_20":22.07,"sma_60":21.77,"sma_120":21.32},{"date":"2025-10-02","open":20.77,"high":20.83,"low":20.48,"close":20.63,"volume":2671246,"rsi_14":29.15,"sma_20":22.0,"sma_60":21.77,"sma_120":21.33},{"date":"2025-10-03","open":20.65,"high":20.96,"low":20.65,"close":20.74,"volume":3180598,"rsi_14":32.81,"sma_20":21.94,"sma_60":21.77,"sma_120":21.34},{"date":"2025-10-06","open":20.8,"high":21.08,"low":20.64,"close":20.79,"volume":3461675,"rsi_14":37.45,"sma_20":21.89,"sma_60":21.77,"sma_120":21.35},{"date":"2025-10-07","open":20.76,"high":20.81,"low":20.51,"close":20.64,"volume":4241877,"rsi_14":37.61,"sma_20":21.84,"sma_60":21.77,"sma_120":21.36},{"date":"2025-10-08","open":20.59,"high":20.63,"low":20.48,"close":20.57,"volume":2793730,"rsi_14":30.0,"sma_20":21.79,"sma_60":21.77,"sma_120":21.37},{"date":"2025-10-09","open":20.55,"high":20.68,"low":20.41,"close":20.51,"volume":2593798,"rsi_14":32.51,"sma_20":21.73,"sma_60":21.77,"sma_120":21.38},{"date":"2025-10-10","open":20.52,"high":20.58,"low":20.05,"close":20.07,"volume":8378859,"rsi_14":28.57,"sma_20":21.65,"sma_60":21.75,"sma_120":21.38},{"date":"2025-10-13","open":20.14,"high":20.37,"low":20.04,"close":20.33,"volume":4341521,"rsi_14":32.65,"sma_20":21.58,"sma_60":21.74,"sma_120":21.39},{"date":"2025-10-14","open":20.26,"high":20.74,"low":20.26,"close":20.66,"volume":5576080,"rsi_14":45.24,"sma_20":21.55,"sma_60":21.74,"sma_120":21.39},{"date":"2025-10-15","open":20.73,"high":21.08,"low":20.69,"close":20.97,"volume":6509870,"rsi_14":54.28,"sma_20":21.53,"sma_60":21.73,"sma_120":21.41},{"date":"2025-10-16","open":21.13,"high":21.13,"low":20.7,"close":20.87,"volume":5167112,"rsi_14":50.37,"sma_20":21.51,"sma_60":21.72,"sma_120":21.42},{"date":"2025-10-17","open":20.85,"high":21.14,"low":20.75,"close":21.1,"volume":3986186,"rsi_14":53.0,"sma_20":21.5,"sma_60":21.72,"sma_120":21.43},{"date":"2025-10-20","open":21.2,"high":21.33,"low":21.0,"close":21.25,"volume":5609875,"rsi_14":52.67,"sma_20":21.51,"sma_60":21.72,"sma_120":21.44},{"date":"2025-10-21","open":21.28,"high":21.58,"low":21.15,"close":21.45,"volume":5406479,"rsi_14":62.83,"sma_20":21.53,"sma_60":21.74,"sma_120":21.46},{"date":"2025-10-22","open":21.54,"high":21.68,"low":21.41,"close":21.65,"volume":4590841,"rsi_14":69.23,"sma_20":21.57,"sma_60":21.74,"sma_120":21.47},{"date":"2025-10-23","open":21.62,"high":21.63,"low":21.25,"close":21.46,"volume":3664507,"rsi_14":63.35,"sma_20":21.6,"sma_60":21.75,"sma_120":21.48},{"date":"2025-10-24","open":21.65,"high":21.66,"low":21.46,"close":21.58,"volume":2355723,"rsi_14":64.24,"sma_20":21.64,"sma_60":21.77,"sma_120":21.5},{"date":"2025-10-27","open":21.56,"high":21.69,"low":21.44,"close":21.61,"volume":4216815,"rsi_14":68.12,"sma_20":21.68,"sma_60":21.79,"sma_120":21.51},{"date":"2025-10-28","open":21.62,"high":21.62,"low":21.0,"close":21.05,"volume":4186379,"rsi_14":57.67,"sma_20":21.67,"sma_60":21.81,"sma_120":21.52},{"date":"2025-10-29","open":20.87,"high":21.05,"low":20.59,"close":20.67,"volume":5499452,"rsi_14":52.37,"sma_20":21.67,"sma_60":21.81,"sma_120":21.53},{"date":"2025-10-30","open":20.83,"high":21.1,"low":20.2,"close":20.28,"volume":8054927,"rsi_14":52.96,"sma_20":21.65,"sma_60":21.8,"sma_120":21.53},{"date":"2025-10-31","open":20.19,"high":20.37,"low":19.96,"close":19.96,"volume":6343645,"rsi_14":44.6,"sma_20":21.61,"sma_60":21.79,"sma_120":21.52},{"date":"2025-11-03","open":19.8,"high":19.95,"low":19.33,"close":19.68,"volume":8790575,"rsi_14":35.67,"sma_20":21.55,"sma_60":21.79,"sma_120":21.51},{"date":"2025-11-04","open":19.68,"high":19.82,"low":19.47,"close":19.74,"volume":9854396,"rsi_14":30.82,"sma_20":21.51,"sma_60":21.78,"sma_120":21.51},{"date":"2025-11-05","open":19.9,"high":19.9,"low":19.49,"close":19.73,"volume":5676374,"rsi_14":31.68,"sma_20":21.46,"sma_60":21.77,"sma_120":21.5},{"date":"2025-11-06","open":19.7,"high":19.83,"low":19.47,"close":19.55,"volume":4863269,"rsi_14":24.84,"sma_20":21.41,"sma_60":21.75,"sma_120":21.49},{"date":"2025-11-07","open":19.62,"high":19.86,"low":19.58,"close":19.84,"volume":4101969,"rsi_14":28.01,"sma_20":21.4,"sma_60":21.74,"sma_120":21.48},{"date":"2025-11-10","open":19.8,"high":19.87,"low":19.61,"close":19.64,"volume":4419612,"rsi_14":21.69,"sma_20":21.36,"sma_60":21.72,"sma_120":21.47},{"date":"2025-11-11","open":19.76,"high":20.02,"low":19.73,"close":19.99,"volume":5913587,"rsi_14":25.29,"sma_20":21.33,"sma_60":21.72,"sma_120":21.47},{"date":"2025-11-12","open":19.91,"high":20.09,"low":19.86,"close":19.89,"volume":3589568,"rsi_14":25.96,"sma_20":21.27,"sma_60":21.7,"sma_120":21.47},{"date":"2025-11-13","open":19.8,"high":19.99,"low":19.69,"close":19.73,"volume":3195235,"rsi_14":22.16,"sma_20":21.21,"sma_60":21.68,"sma_120":21.47},{"date":"2025-11-14","open":19.83,"high":19.9,"low":19.66,"close":19.73,"volume":3870038,"rsi_14":21.41,"sma_20":21.14,"sma_60":21.66,"sma_120":21.46},{"date":"2025-11-17","open":19.79,"high":19.84,"low":19.41,"close":19.43,"volume":3507881,"rsi_14":23.25,"sma_20":21.05,"sma_60":21.62,"sma_120":21.46},{"date":"2025-11-18","open":19.39,"high":19.62,"low":19.34,"close":19.54,"volume":3973367,"rsi_14":29.62,"sma_20":20.95,"sma_60":21.59,"sma_120":21.45},{"date":"2025-11-19","open":19.49,"high":19.58,"low":19.25,"close":19.33,"volume":4236803,"rsi_14":31.72,"sma_20":20.83,"sma_60":21.56,"sma_120":21.44},{"date":"2025-11-20","open":19.57,"high":19.65,"low":19.18,"close":19.19,"volume":5992555,"rsi_14":34.14,"sma_20":20.71,"sma_60":21.51,"sma_120":21.43},{"date":"2025-11-21","open":19.24,"high":19.79,"low":19.22,"close":19.67,"volume":10145648,"rsi_14":49.81,"sma_20":20.61,"sma_60":21.48,"sma_120":21.42},{"date":"2025-11-24","open":19.46,"high":19.83,"low":19.46,"close":19.75,"volume":9729039,"rsi_14":50.18,"sma_20":20.52,"sma_60":21.45,"sma_120":21.42},{"date":"2025-11-25","open":19.81,"high":20.06,"low":19.8,"close":19.98,"volume":4458109,"rsi_14":54.27,"sma_20":20.46,"sma_60":21.42,"sma_120":21.41},{"date":"2025-11-26","open":19.93,"high":20.12,"low":19.9,"close":19.92,"volume":3475693,"rsi_14":56.79,"sma_20":20.42,"sma_60":21.39,"sma_120":21.41},{"date":"2025-11-28","open":19.86,"high":20.02,"low":19.8,"close":19.96,"volume":1781795,"rsi_14":52.36,"sma_20":20.41,"sma_60":21.35,"sma_120":21.41},{"date":"2025-12-01","open":19.8,"high":20.0,"low":19.78,"close":19.79,"volume":4211747,"rsi_14":53.2,"sma_20":20.4,"sma_60":21.32,"sma_120":21.4},{"date":"2025-12-02","open":19.84,"high":19.88,"low":19.54,"close":19.61,"volume":5601853,"rsi_14":41.63,"sma_20":20.39,"sma_60":21.28,"sma_120":21.4},{"date":"2025-12-03","open":19.64,"high":19.75,"low":19.57,"close":19.72,"volume":3909006,"rsi_14":46.15,"sma_20":20.39,"sma_60":21.25,"sma_120":21.39},{"date":"2025-12-04","open":19.7,"high":19.77,"low":19.63,"close":19.67,"volume":3989921,"rsi_14":48.43,"sma_20":20.39,"sma_60":21.21,"sma_120":21.39},{"date":"2025-12-05","open":19.61,"high":19.8,"low":19.58,"close":19.7,"volume":3069789,"rsi_14":44.08,"sma_20":20.38,"sma_60":21.17,"sma_120":21.38},{"date":"2025-12-08","open":19.68,"high":19.69,"low":19.33,"close":19.35,"volume":3888984,"rsi_14":43.37,"sma_20":20.35,"sma_60":21.13,"sma_120":21.37},{"date":"2025-12-09","open":19.42,"high":19.65,"low":19.42,"close":19.47,"volume":5400052,"rsi_14":43.37,"sma_20":20.32,"sma_60":21.09,"sma_120":21.36},{"date":"2025-12-10","open":19.47,"high":19.8,"low":19.47,"close":19.63,"volume":4298573,"rsi_14":51.03,"sma_20":20.29,"sma_60":21.06,"sma_120":21.36},{"date":"2025-12-11","open":19.71,"high":19.9,"low":19.65,"close":19.7,"volume":4183697,"rsi_14":55.51,"sma_20":20.27,"sma_60":21.03,"sma_120":21.35},{"date":"2025-12-12","open":19.81,"high":19.93,"low":19.66,"close":19.73,"volume":2801911,"rsi_14":44.74,"sma_20":20.26,"sma_60":20.99,"sma_120":21.34},{"date":"2025-12-15","open":19.78,"high":20.07,"low":19.65,"close":20.06,"volume":4877752,"rsi_14":51.16,"sma_20":20.26,"sma_60":20.97,"sma_120":21.34},{"date":"2025-12-16","open":20.06,"high":20.15,"low":19.65,"close":19.65,"volume":6166538,"rsi_14":37.18,"sma_20":20.26,"sma_60":20.94,"sma_120":21.33},{"date":"2025-12-17","open":19.66,"high":20.06,"low":19.62,"close":20.01,"volume":3934408,"rsi_14":46.79,"sma_20":20.27,"sma_60":20.92,"sma_120":21.32},{"date":"2025-12-18","open":20.09,"high":20.13,"low":19.79,"close":19.84,"volume":4502940,"rsi_14":43.17,"sma_20":20.28,"sma_60":20.89,"sma_120":21.32},{"date":"2025-12-19","open":19.82,"high":19.83,"low":19.56,"close":19.56,"volume":9714731,"rsi_14":41.38,"sma_20":20.29,"sma_60":20.87,"sma_120":21.31},{"date":"2025-12-22","open":19.5,"high":19.64,"low":19.47,"close":19.6,"volume":5198963,"rsi_14":45.09,"sma_20":20.27,"sma_60":20.84,"sma_120":21.3},{"date":"2025-12-23","open":19.63,"high":19.76,"low":19.5,"close":19.68,"volume":7481586,"rsi_14":44.49,"sma_20":20.26,"sma_60":20.82,"sma_120":21.28},{"date":"2025-12-24","open":19.75,"high":20.04,"low":19.66,"close":19.98,"volume":1959456,"rsi_14":51.01,"sma_20":20.24,"sma_60":20.79,"sma_120":21.28},{"date":"2025-12-26","open":19.95,"high":20.01,"low":19.78,"close":19.92,"volume":2874599,"rsi_14":54.09,"sma_20":20.23,"sma_60":20.77,"sma_120":21.27},{"date":"2025-12-29","open":19.95,"high":19.99,"low":19.87,"close":19.95,"volume":2898342,"rsi_14":62.25,"sma_20":20.22,"sma_60":20.76,"sma_120":21.26},{"date":"2025-12-30","open":19.98,"high":20.02,"low":19.88,"close":19.92,"volume":2269605,"rsi_14":59.58,"sma_20":20.21,"sma_60":20.74,"sma_120":21.26},{"date":"2025-12-31","open":19.94,"high":19.95,"low":19.76,"close":19.83,"volume":2406518,"rsi_14":54.51,"sma_20":20.21,"sma_60":20.72,"sma_120":21.25},{"date":"2026-01-02","open":19.79,"high":19.82,"low":19.54,"close":19.63,"volume":3994893,"rsi_14":48.58,"sma_20":20.19,"sma_60":20.7,"sma_120":21.23},{"date":"2026-01-05","open":19.63,"high":19.88,"low":19.56,"close":19.71,"volume":5038957,"rsi_14":49.6,"sma_20":20.18,"sma_60":20.68,"sma_120":21.22},{"date":"2026-01-06","open":19.62,"high":20.0,"low":19.59,"close":19.9,"volume":4440348,"rsi_14":46.64,"sma_20":20.19,"sma_60":20.66,"sma_120":21.21},{"date":"2026-01-07","open":20.02,"high":20.07,"low":19.82,"close":19.87,"volume":5470514,"rsi_14":55.78,"sma_20":20.22,"sma_60":20.65,"sma_120":21.2},{"date":"2026-01-08","open":19.79,"high":20.25,"low":19.73,"close":20.18,"volume":5559150,"rsi_14":54.4,"sma_20":20.25,"sma_60":20.65,"sma_120":21.19},{"date":"2026-01-09","open":20.11,"high":20.31,"low":19.91,"close":19.97,"volume":5127582,"rsi_14":53.3,"sma_20":20.27,"sma_60":20.63,"sma_120":21.18},{"date":"2026-01-12","open":19.9,"high":20.19,"low":19.81,"close":20.16,"volume":4395763,"rsi_14":66.31,"sma_20":20.29,"sma_60":20.61,"sma_120":21.17},{"date":"2026-01-13","open":20.21,"high":20.24,"low":19.85,"close":20.12,"volume":4257510,"rsi_14":64.17,"sma_20":20.31,"sma_60":20.59,"sma_120":21.16},{"date":"2026-01-14","open":20.15,"high":20.22,"low":20.0,"close":20.2,"volume":3114443,"rsi_14":64.17,"sma_20":20.32,"sma_60":20.57,"sma_120":21.15},{"date":"2026-01-15","open":20.24,"high":20.45,"low":20.17,"close":20.33,"volume":4404282,"rsi_14":60.59,"sma_20":20.36,"sma_60":20.55,"sma_120":21.14},{"date":"2026-01-16","open":20.3,"high":20.62,"low":20.2,"close":20.61,"volume":5447342,"rsi_14":68.23,"sma_20":20.39,"sma_60":20.54,"sma_120":21.14},{"date":"2026-01-20","open":20.37,"high":20.69,"low":20.17,"close":20.52,"volume":6038151,"rsi_14":64.65,"sma_20":20.42,"sma_60":20.51,"sma_120":21.13},{"date":"2026-01-21","open":20.63,"high":20.69,"low":20.28,"close":20.47,"volume":4462340,"rsi_14":64.0,"sma_20":20.47,"sma_60":20.49,"sma_120":21.12},{"date":"2026-01-22","open":20.48,"high":20.66,"low":20.21,"close":20.31,"volume":7083974,"rsi_14":61.84,"sma_20":20.5,"sma_60":20.46,"sma_120":21.12},{"date":"2026-01-23","open":20.27,"high":20.56,"low":20.18,"close":20.51,"volume":4211700,"rsi_14":71.84,"sma_20":20.55,"sma_60":20.44,"sma_120":21.12},{"date":"2026-01-26","open":20.51,"high":20.63,"low":20.39,"close":20.4,"volume":4171300,"rsi_14":66.99,"sma_20":20.57,"sma_60":20.42,"sma_120":21.12},{"date":"2026-01-27","open":20.36,"high":20.52,"low":20.25,"close":20.49,"volume":5157900,"rsi_14":65.15,"sma_20":20.6,"sma_60":20.42,"sma_120":21.11},{"date":"2026-01-28","open":20.53,"high":20.62,"low":19.91,"close":20.04,"volume":5565400,"rsi_14":53.53,"sma_20":20.6,"sma_60":20.41,"sma_120":21.11},{"date":"2026-01-29","open":20.15,"high":20.32,"low":19.94,"close":20.26,"volume":13084900,"rsi_14":51.93,"sma_20":20.62,"sma_60":20.41,"sma_120":21.1},{"date":"2026-01-30","open":20.21,"high":20.66,"low":20.11,"close":20.63,"volume":7347800,"rsi_14":63.45,"sma_20":20.66,"sma_60":20.42,"sma_120":21.1},{"date":"2026-02-02","open":20.61,"high":20.63,"low":20.12,"close":20.38,"volume":9252700,"rsi_14":54.51,"sma_20":20.7,"sma_60":20.43,"sma_120":21.1},{"date":"2026-02-03","open":20.31,"high":20.59,"low":20.27,"close":20.45,"volume":5847400,"rsi_14":56.59,"sma_20":20.74,"sma_60":20.44,"sma_120":21.1},{"date":"2026-02-04","open":20.62,"high":21.19,"low":20.6,"close":21.05,"volume":6585500,"rsi_14":63.99,"sma_20":20.79,"sma_60":20.46,"sma_120":21.1},{"date":"2026-02-05","open":21.08,"high":21.31,"low":20.91,"close":21.22,"volume":5724600,"rsi_14":64.44,"sma_20":20.86,"sma_60":20.48,"sma_120":21.11},{"date":"2026-02-06","open":21.29,"high":21.45,"low":21.12,"close":21.36,"volume":4050300,"rsi_14":62.79,"sma_20":20.92,"sma_60":20.5,"sma_120":21.11},{"date":"2026-02-09","open":21.31,"high":21.41,"low":21.18,"close":21.29,"volume":3230385,"rsi_14":79.72,"sma_20":20.59,"sma_60":20.45,"sma_120":21.12},{"date":"2026-02-10","open":21.3,"high":21.76,"low":21.3,"close":21.71,"volume":4553768,"rsi_14":81.9,"sma_20":20.67,"sma_60":20.46,"sma_120":21.13},{"date":"2026-02-11","open":21.71,"high":21.73,"low":21.4,"close":21.52,"volume":4696472,"rsi_14":76.02,"sma_20":20.76,"sma_60":20.47,"sma_120":21.14},{"date":"2026-02-12","open":21.57,"high":22.38,"low":21.57,"close":21.84,"volume":7467764,"rsi_14":78.88,"sma_20":20.85,"sma_60":20.49,"sma_120":21.15},{"date":"2026-02-13","open":22.13,"high":22.32,"low":21.89,"close":22.22,"volume":5516354,"rsi_14":79.35,"sma_20":20.97,"sma_60":20.53,"sma_120":21.16},{"date":"2026-02-17","open":22.46,"high":22.71,"low":22.15,"close":22.65,"volume":6541810,"rsi_14":86.18,"sma_20":21.12,"sma_60":20.57,"sma_120":21.18},{"date":"2026-02-18","open":22.61,"high":22.66,"low":22.12,"close":22.17,"volume":6702300,"rsi_14":76.01,"sma_20":21.51,"sma_60":20.74,"sma_120":21.15},{"date":"2026-02-19","open":22.15,"high":22.24,"low":21.99,"close":22.08,"volume":5729900,"rsi_14":72.96,"sma_20":21.6,"sma_60":20.78,"sma_120":21.15},{"date":"2026-02-20","open":22.19,"high":22.69,"low":22.04,"close":22.67,"volume":8429879,"rsi_14":74.42,"sma_20":21.72,"sma_60":20.83,"sma_120":21.16},{"date":"2026-02-23","open":22.75,"high":23.06,"low":22.73,"close":22.91,"volume":9444900,"rsi_14":80.21,"sma_20":21.84,"sma_60":20.88,"sma_120":21.16},{"date":"2026-02-24","open":22.94,"high":23.13,"low":22.71,"close":22.8,"volume":9089416,"rsi_14":87.0,"sma_20":21.43,"sma_60":20.67,"sma_120":21.22},{"date":"2026-02-25","open":22.82,"high":22.9,"low":22.54,"close":22.82,"volume":5025000,"rsi_14":86.71,"sma_20":21.58,"sma_60":20.72,"sma_120":21.23},{"date":"2026-02-26","open":22.86,"high":23.13,"low":22.8,"close":23.13,"volume":7679169,"rsi_14":87.4,"sma_20":21.75,"sma_60":20.77,"sma_120":21.25},{"date":"2026-02-27","open":23.06,"high":23.39,"low":22.95,"close":23.04,"volume":13790252,"rsi_14":84.17,"sma_20":21.89,"sma_60":20.82,"sma_120":21.27},{"date":"2026-03-02","open":22.9,"high":23.19,"low":22.79,"close":23.05,"volume":6950282,"rsi_14":86.01,"sma_20":22.05,"sma_60":20.87,"sma_120":21.29},{"date":"2026-03-03","open":22.72,"high":23.14,"low":22.54,"close":23.02,"volume":5557651,"rsi_14":86.49,"sma_20":22.2,"sma_60":20.92,"sma_120":21.31},{"date":"2026-03-04","open":22.98,"high":23.07,"low":22.77,"close":23.05,"volume":4231877,"rsi_14":90.59,"sma_20":22.35,"sma_60":20.97,"sma_120":21.32},{"date":"2026-03-05","open":22.88,"high":23.06,"low":22.79,"close":23.0,"volume":6703633,"rsi_14":85.2,"sma_20":22.49,"sma_60":21.02,"sma_120":21.34},{"date":"2026-03-06","open":22.85,"high":23.08,"low":22.69,"close":23.03,"volume":8303699,"rsi_14":74.29,"sma_20":22.62,"sma_60":21.08,"sma_120":21.35},{"date":"2026-03-09","open":22.78,"high":22.97,"low":22.36,"close":22.95,"volume":6897011,"rsi_14":76.98,"sma_20":22.72,"sma_60":21.13,"sma_120":21.36},{"date":"2026-03-10","open":22.8,"high":23.2,"low":22.75,"close":22.91,"volume":5187549,"rsi_14":72.14,"sma_20":22.83,"sma_60":21.18,"sma_120":21.37},{"date":"2026-03-11","open":22.77,"high":22.93,"low":22.67,"close":22.92,"volume":4918173,"rsi_14":65.48,"sma_20":22.95,"sma_60":21.23,"sma_120":21.37},{"date":"2026-03-12","open":22.84,"high":22.98,"low":22.68,"close":22.71,"volume":5048835,"rsi_14":41.7,"sma_20":23.06,"sma_60":21.28,"sma_120":21.38},{"date":"2026-03-13","open":22.96,"high":23.06,"low":22.57,"close":22.67,"volume":3313981,"rsi_14":40.51,"sma_20":23.11,"sma_60":21.32,"sma_120":21.38},{"date":"2026-03-16","open":22.94,"high":23.11,"low":22.75,"close":22.94,"volume":5041558,"rsi_14":45.67,"sma_20":23.16,"sma_60":21.36,"sma_120":21.39},{"date":"2026-03-17","open":23.09,"high":23.18,"low":22.98,"close":22.98,"volume":5098269,"rsi_14":47.42,"sma_20":23.23,"sma_60":21.4,"sma_120":21.4},{"date":"2026-03-18","open":22.91,"high":22.98,"low":22.58,"close":22.61,"volume":3919168,"rsi_14":24.37,"sma_20":23.25,"sma_60":21.44,"sma_120":21.4},{"date":"2026-03-19","open":22.6,"high":22.9,"low":22.51,"close":22.84,"volume":5564228,"rsi_14":36.36,"sma_20":23.27,"sma_60":21.48,"sma_120":21.4},{"date":"2026-03-20","open":22.83,"high":22.86,"low":21.95,"close":22.1,"volume":12226760,"rsi_14":24.9,"sma_20":23.23,"sma_60":21.52,"sma_120":21.4},{"date":"2026-03-23","open":22.5,"high":22.79,"low":22.28,"close":22.46,"volume":7009883,"rsi_14":34.6,"sma_20":23.21,"sma_60":21.56,"sma_120":21.4},{"date":"2026-03-24","open":22.35,"high":22.74,"low":22.25,"close":22.32,"volume":4457355,"rsi_14":32.58,"sma_20":23.17,"sma_60":21.59,"sma_120":21.4},{"date":"2026-03-25","open":22.4,"high":22.47,"low":22.14,"close":22.17,"volume":5853839,"rsi_14":31.49,"sma_20":23.12,"sma_60":21.63,"sma_120":21.4},{"date":"2026-03-26","open":22.14,"high":22.34,"low":21.98,"close":22.02,"volume":3876702,"rsi_14":32.36,"sma_20":23.05,"sma_60":21.67,"sma_120":21.4},{"date":"2026-03-27","open":22.01,"high":22.23,"low":21.88,"close":21.98,"volume":4185218,"rsi_14":32.7,"sma_20":22.99,"sma_60":21.71,"sma_120":21.4},{"date":"2026-03-30","open":22.2,"high":22.38,"low":21.93,"close":22.08,"volume":4101162,"rsi_14":35.6,"sma_20":22.92,"sma_60":21.75,"sma_120":21.4},{"date":"2026-03-31","open":22.39,"high":22.51,"low":22.0,"close":22.23,"volume":7119589,"rsi_14":38.03,"sma_20":22.87,"sma_60":21.79,"sma_120":21.41},{"date":"2026-04-01","open":22.14,"high":22.35,"low":22.13,"close":22.21,"volume":5713305,"rsi_14":41.56,"sma_20":22.82,"sma_60":21.83,"sma_120":21.41},{"date":"2026-04-02","open":22.18,"high":22.41,"low":22.06,"close":22.36,"volume":5002288,"rsi_14":44.37,"sma_20":22.77,"sma_60":21.86,"sma_120":21.41},{"date":"2026-04-06","open":22.18,"high":22.32,"low":22.08,"close":22.22,"volume":3160815,"rsi_14":37.01,"sma_20":22.73,"sma_60":21.9,"sma_120":21.42},{"date":"2026-04-07","open":22.14,"high":22.48,"low":22.12,"close":22.41,"volume":3707299,"rsi_14":40.5,"sma_20":22.7,"sma_60":21.94,"sma_120":21.43},{"date":"2026-04-08","open":22.67,"high":22.75,"low":22.41,"close":22.43,"volume":5245410,"rsi_14":46.95,"sma_20":22.68,"sma_60":21.98,"sma_120":21.44},{"date":"2026-04-09","open":22.42,"high":22.97,"low":22.36,"close":22.83,"volume":4374847,"rsi_14":49.64,"sma_20":22.67,"sma_60":22.03,"sma_120":21.45},{"date":"2026-04-10","open":22.85,"high":23.01,"low":22.75,"close":22.92,"volume":6078163,"rsi_14":69.67,"sma_20":22.68,"sma_60":22.08,"sma_120":21.46},{"date":"2026-04-13","open":22.84,"high":22.95,"low":22.73,"close":22.95,"volume":4236241,"rsi_14":63.84,"sma_20":22.7,"sma_60":22.13,"sma_120":21.47},{"date":"2026-04-14","open":22.88,"high":23.42,"low":22.82,"close":23.35,"volume":4837337,"rsi_14":75.55,"sma_20":22.72,"sma_60":22.18,"sma_120":21.49},{"date":"2026-04-15","open":23.28,"high":23.3,"low":23.14,"close":23.23,"volume":4501476,"rsi_14":76.81,"sma_20":22.73,"sma_60":22.24,"sma_120":21.51},{"date":"2026-04-16","open":23.22,"high":23.56,"low":23.16,"close":23.5,"volume":5897800,"rsi_14":84.87,"sma_20":22.77,"sma_60":22.29,"sma_120":21.53},{"date":"2026-04-17","open":23.54,"high":23.99,"low":23.46,"close":23.93,"volume":4338150,"rsi_14":88.91,"sma_20":22.83,"sma_60":22.36,"sma_120":21.55},{"date":"2026-04-20","open":23.84,"high":24.05,"low":23.74,"close":23.8,"volume":3502548,"rsi_14":83.98,"sma_20":22.91,"sma_60":22.42,"sma_120":21.57},{"date":"2026-04-21","open":23.82,"high":23.91,"low":23.44,"close":23.44,"volume":2599494,"rsi_14":72.2,"sma_20":22.96,"sma_60":22.48,"sma_120":21.59},{"date":"2026-04-22","open":23.55,"high":23.59,"low":23.15,"close":23.32,"volume":2673068,"rsi_14":69.32,"sma_20":23.01,"sma_60":22.54,"sma_120":21.61},{"date":"2026-04-23","open":23.45,"high":23.61,"low":23.41,"close":23.59,"volume":3482156,"rsi_14":70.62,"sma_20":23.09,"sma_60":22.6,"sma_120":21.63},{"date":"2026-04-24","open":23.54,"high":23.82,"low":23.4,"close":23.44,"volume":4603066,"rsi_14":70.2,"sma_20":23.16,"sma_60":22.65,"sma_120":21.65},{"date":"2026-04-27","open":23.44,"high":23.66,"low":23.41,"close":23.63,"volume":5542677,"rsi_14":70.48,"sma_20":23.24,"sma_60":22.71,"sma_120":21.68},{"date":"2026-04-28","open":23.75,"high":23.88,"low":23.53,"close":23.55,"volume":3953315,"rsi_14":68.63,"sma_20":23.31,"sma_60":22.76,"sma_120":21.7},{"date":"2026-04-29","open":23.5,"high":23.62,"low":23.23,"close":23.39,"volume":4559951,"rsi_14":60.07,"sma_20":23.37,"sma_60":22.81,"sma_120":21.71},{"date":"2026-04-30","open":23.67,"high":23.73,"low":23.18,"close":23.39,"volume":6040886,"rsi_14":58.98,"sma_20":23.43,"sma_60":22.87,"sma_120":21.73},{"date":"2026-05-01","open":23.4,"high":23.44,"low":23.06,"close":23.13,"volume":5918362,"rsi_14":53.04,"sma_20":23.47,"sma_60":22.91,"sma_120":21.74},{"date":"2026-05-04","open":22.99,"high":23.25,"low":22.94,"close":23.15,"volume":5375984,"rsi_14":46.12,"sma_20":23.52,"sma_60":22.95,"sma_120":21.75},{"date":"2026-05-05","open":23.15,"high":23.42,"low":23.08,"close":23.29,"volume":3487790,"rsi_14":51.34,"sma_20":23.56,"sma_60":23.0,"sma_120":21.77},{"date":"2026-05-06","open":23.36,"high":23.61,"low":23.36,"close":23.55,"volume":4292906,"rsi_14":50.97,"sma_20":23.62,"sma_60":23.04,"sma_120":21.78},{"date":"2026-05-07","open":23.54,"high":23.55,"low":23.23,"close":23.28,"volume":6439568,"rsi_14":36.36,"sma_20":23.64,"sma_60":23.09,"sma_120":21.79},{"date":"2026-05-08","open":23.35,"high":23.43,"low":23.22,"close":23.23,"volume":4456469,"rsi_14":37.77,"sma_20":23.66,"sma_60":23.13,"sma_120":21.8},{"date":"2026-05-11","open":23.28,"high":23.35,"low":23.1,"close":23.22,"volume":3768019,"rsi_14":44.67,"sma_20":23.67,"sma_60":23.16,"sma_120":21.81},{"date":"2026-05-12","open":23.22,"high":23.36,"low":23.05,"close":23.3,"volume":4889260,"rsi_14":49.87,"sma_20":23.67,"sma_60":23.18,"sma_120":21.82},{"date":"2026-05-13","open":23.17,"high":23.21,"low":22.75,"close":22.83,"volume":3759842,"rsi_14":32.32,"sma_20":23.65,"sma_60":23.2,"sma_120":21.84},{"date":"2026-05-14","open":22.91,"high":23.01,"low":22.78,"close":22.93,"volume":3826190,"rsi_14":38.1,"sma_20":23.62,"sma_60":23.22,"sma_120":21.85},{"date":"2026-05-15","open":22.91,"high":22.95,"low":22.69,"close":22.76,"volume":4388192,"rsi_14":28.99,"sma_20":23.56,"sma_60":23.22,"sma_120":21.87},{"date":"2026-05-18","open":22.91,"high":23.25,"low":22.91,"close":23.22,"volume":3457942,"rsi_14":43.55,"sma_20":23.53,"sma_60":23.23,"sma_120":21.9},{"date":"2026-05-19","open":23.18,"high":23.26,"low":23.02,"close":23.1,"volume":3077874,"rsi_14":44.12,"sma_20":23.51,"sma_60":23.23,"sma_120":21.92},{"date":"2026-05-20","open":23.18,"high":23.64,"low":23.06,"close":23.56,"volume":3447491,"rsi_14":52.86,"sma_20":23.53,"sma_60":23.24,"sma_120":21.95},{"date":"2026-05-21","open":23.48,"high":23.81,"low":23.32,"close":23.79,"volume":3003082,"rsi_14":61.61,"sma_20":23.54,"sma_60":23.25,"sma_120":21.98},{"date":"2026-05-22","open":23.91,"high":23.97,"low":23.72,"close":23.85,"volume":3370946,"rsi_14":62.33,"sma_20":23.56,"sma_60":23.26,"sma_120":22.01},{"date":"2026-05-26","open":23.92,"high":24.33,"low":23.84,"close":24.28,"volume":5589929,"rsi_14":65.84,"sma_20":23.59,"sma_60":23.27,"sma_120":22.05},{"date":"2026-05-27","open":24.27,"high":24.36,"low":24.1,"close":24.16,"volume":4187556,"rsi_14":60.43,"sma_20":23.62,"sma_60":23.29,"sma_120":22.08},{"date":"2026-05-28","open":24.03,"high":24.13,"low":23.89,"close":23.91,"volume":3511376,"rsi_14":60.53,"sma_20":23.65,"sma_60":23.3,"sma_120":22.11},{"date":"2026-05-29","open":23.87,"high":24.01,"low":23.76,"close":23.82,"volume":7282483,"rsi_14":59.55,"sma_20":23.67,"sma_60":23.31,"sma_120":22.14},{"date":"2026-06-01","open":24.22,"high":24.22,"low":23.39,"close":23.39,"volume":3531110,"rsi_14":52.5,"sma_20":23.68,"sma_60":23.31,"sma_120":22.17},{"date":"2026-06-02","open":23.39,"high":23.59,"low":23.28,"close":23.46,"volume":3006000,"rsi_14":52.42,"sma_20":23.7,"sma_60":23.32,"sma_120":22.2},{"date":"2026-06-03","open":23.37,"high":23.72,"low":23.34,"close":23.52,"volume":3420849,"rsi_14":61.29,"sma_20":23.71,"sma_60":23.32,"sma_120":22.23},{"date":"2026-06-04","open":23.79,"high":23.89,"low":23.47,"close":23.76,"volume":3556127,"rsi_14":62.67,"sma_20":23.72,"sma_60":23.34,"sma_120":22.26},{"date":"2026-06-05","open":23.74,"high":24.32,"low":23.74,"close":24.23,"volume":4259678,"rsi_14":68.85,"sma_20":23.76,"sma_60":23.36,"sma_120":22.3},{"date":"2026-06-08","open":24.21,"high":24.31,"low":24.07,"close":24.24,"volume":5151538,"rsi_14":63.7,"sma_20":23.79,"sma_60":23.38,"sma_120":22.33},{"date":"2026-06-09","open":24.44,"high":25.29,"low":24.41,"close":25.19,"volume":6320087,"rsi_14":75.24,"sma_20":23.88,"sma_60":23.42,"sma_120":22.37},{"date":"2026-06-10","open":25.25,"high":25.71,"low":25.13,"close":25.38,"volume":8147922,"rsi_14":73.33,"sma_20":23.97,"sma_60":23.45,"sma_120":22.41},{"date":"2026-06-11","open":25.53,"high":26.04,"low":25.48,"close":25.75,"volume":17408453,"rsi_14":74.43,"sma_20":24.11,"sma_60":23.49,"sma_120":22.45},{"date":"2026-06-12","open":25.77,"high":26.07,"low":25.67,"close":25.91,"volume":6563163,"rsi_14":74.86,"sma_20":24.24,"sma_60":23.54,"sma_120":22.49},{"date":"2026-06-15","open":25.84,"high":26.01,"low":25.34,"close":25.35,"volume":7404352,"rsi_14":60.94,"sma_20":24.36,"sma_60":23.58,"sma_120":22.53},{"date":"2026-06-16","open":25.39,"high":25.55,"low":24.93,"close":25.1,"volume":8168752,"rsi_14":59.11,"sma_20":24.44,"sma_60":23.63,"sma_120":22.57},{"date":"2026-06-17","open":25.05,"high":25.15,"low":24.41,"close":24.49,"volume":5614665,"rsi_14":53.92,"sma_20":24.5,"sma_60":23.66,"sma_120":22.61},{"date":"2026-06-18","open":24.65,"high":24.7,"low":24.3,"close":24.38,"volume":8755780,"rsi_14":53.73,"sma_20":24.53,"sma_60":23.69,"sma_120":22.64},{"date":"2026-06-22","open":24.68,"high":24.87,"low":24.57,"close":24.69,"volume":7077242,"rsi_14":62.82,"sma_20":24.56,"sma_60":23.73,"sma_120":22.68},{"date":"2026-06-23","open":24.99,"high":25.2,"low":24.75,"close":25.19,"volume":4771525,"rsi_14":66.3,"sma_20":24.61,"sma_60":23.78,"sma_120":22.72},{"date":"2026-06-24","open":25.26,"high":25.52,"low":25.2,"close":25.42,"volume":5078151,"rsi_14":67.65,"sma_20":24.66,"sma_60":23.83,"sma_120":22.77},{"date":"2026-06-25","open":25.44,"high":25.6,"low":25.21,"close":25.52,"volume":3676854,"rsi_14":66.59,"sma_20":24.71,"sma_60":23.88,"sma_120":22.82},{"date":"2026-06-26","open":25.73,"high":25.9,"low":25.55,"close":25.89,"volume":6725549,"rsi_14":67.48,"sma_20":24.8,"sma_60":23.94,"sma_120":22.86},{"date":"2026-06-29","open":25.78,"high":25.88,"low":25.59,"close":25.83,"volume":3844859,"rsi_14":66.46,"sma_20":24.88,"sma_60":24.0,"sma_120":22.91},{"date":"2026-06-30","open":25.65,"high":25.71,"low":25.32,"close":25.35,"volume":4965226,"rsi_14":51.8,"sma_20":24.97,"sma_60":24.04,"sma_120":22.95},{"date":"2026-07-01","open":25.34,"high":25.47,"low":25.08,"close":25.08,"volume":4600725,"rsi_14":46.79,"sma_20":25.04,"sma_60":24.09,"sma_120":22.99},{"date":"2026-07-02","open":25.22,"high":25.36,"low":25.16,"close":25.32,"volume":4068145,"rsi_14":44.94,"sma_20":25.12,"sma_60":24.13,"sma_120":23.03},{"date":"2026-07-06","open":25.32,"high":25.36,"low":25.02,"close":25.05,"volume":3257266,"rsi_14":40.23,"sma_20":25.17,"sma_60":24.17,"sma_120":23.07},{"date":"2026-07-07","open":25.22,"high":25.62,"low":25.16,"close":25.29,"volume":2890604,"rsi_14":49.26,"sma_20":25.22,"sma_60":24.21,"sma_120":23.12},{"date":"2026-07-08","open":25.2,"high":25.26,"low":24.93,"close":24.97,"volume":3282476,"rsi_14":48.24,"sma_20":25.26,"sma_60":24.24,"sma_120":23.16},{"date":"2026-07-09","open":25.16,"high":25.18,"low":24.91,"close":24.93,"volume":3380364,"rsi_14":56.29,"sma_20":25.24,"sma_60":24.27,"sma_120":23.2},{"date":"2026-07-10","open":25.13,"high":25.13,"low":24.7,"close":24.88,"volume":3450033,"rsi_14":57.02,"sma_20":25.22,"sma_60":24.29,"sma_120":23.24},{"date":"2026-07-13","open":24.88,"high":25.16,"low":24.88,"close":25.11,"volume":3453729,"rsi_14":56.11,"sma_20":25.19,"sma_60":24.31,"sma_120":23.28},{"date":"2026-07-14","open":25.23,"high":25.41,"low":25.09,"close":25.25,"volume":3083523,"rsi_14":50.91,"sma_20":25.15,"sma_60":24.34,"sma_120":23.32},{"date":"2026-07-15","open":25.36,"high":25.41,"low":24.94,"close":25.09,"volume":4006492,"rsi_14":44.3,"sma_20":25.14,"sma_60":24.35,"sma_120":23.36},{"date":"2026-07-16","open":25.18,"high":26.03,"low":25.1,"close":26.03,"volume":4438296,"rsi_14":56.46,"sma_20":25.19,"sma_60":24.39,"sma_120":23.4},{"date":"2026-07-17","open":26.1,"high":26.45,"low":25.88,"close":26.12,"volume":3740790,"rsi_14":53.12,"sma_20":25.27,"sma_60":24.43,"sma_120":23.45},{"date":"2026-07-20","open":26.13,"high":26.26,"low":25.94,"close":26.03,"volume":4363960,"rsi_14":52.96,"sma_20":25.35,"sma_60":24.47,"sma_120":23.5},{"date":"2026-07-21","open":26.11,"high":26.19,"low":25.86,"close":26.1,"volume":2705618,"rsi_14":61.66,"sma_20":25.42,"sma_60":24.51,"sma_120":23.55},{"date":"2026-07-22","open":26.19,"high":26.25,"low":26.06,"close":26.14,"volume":3251293,"rsi_14":68.1,"sma_20":25.47,"sma_60":24.55,"sma_120":23.6},{"date":"2026-07-23","open":26.07,"high":26.07,"low":25.68,"close":25.74,"volume":3523161,"rsi_14":57.0,"sma_20":25.49,"sma_60":24.58,"sma_120":23.64},{"date":"2026-07-24","open":25.88,"high":26.14,"low":25.82,"close":26.1,"volume":4543947,"rsi_14":66.61,"sma_20":25.52,"sma_60":24.62,"sma_120":23.69},{"date":"2026-07-27","open":26.1,"high":26.55,"low":26.06,"close":26.38,"volume":4958301,"rsi_14":67.03,"sma_20":25.54,"sma_60":24.66,"sma_120":23.74},{"date":"2026-07-28","open":26.61,"high":26.64,"low":26.22,"close":26.24,"volume":5751524,"rsi_14":71.19,"sma_20":25.56,"sma_60":24.71,"sma_120":23.79},{"date":"2026-07-29","open":26.27,"high":26.33,"low":25.89,"close":26.01,"volume":3892856,"rsi_14":66.77,"sma_20":25.59,"sma_60":24.75,"sma_120":23.83},{"date":"2026-07-30","open":26.02,"high":26.12,"low":25.3,"close":25.51,"volume":3912583,"rsi_14":58.5,"sma_20":25.61,"sma_60":24.78,"sma_120":23.87},{"date":"2026-07-31","open":25.51,"high":25.55,"low":25.36,"close":25.48,"volume":8446729,"rsi_14":55.25,"sma_20":25.62,"sma_60":24.82,"sma_120":23.91},{"date":"2026-08-03","open":25.44,"high":25.73,"low":25.27,"close":25.41,"volume":6128905,"rsi_14":52.43,"sma_20":25.64,"sma_60":24.84,"sma_120":23.99},{"date":"2026-08-04","open":25.4,"high":25.72,"low":24.82,"close":25.01,"volume":8283057,"rsi_14":48.9,"sma_20":25.63,"sma_60":24.87,"sma_120":24.01},{"date":"2026-08-05","open":25.06,"high":25.32,"low":24.68,"close":24.87,"volume":5770731,"rsi_14":29.47,"sma_20":25.62,"sma_60":24.89,"sma_120":24.03},{"date":"2026-08-06","open":25.03,"high":25.2,"low":24.36,"close":24.43,"volume":4796778},{"date":"2026-08-07","open":24.39,"high":24.71,"low":24.18,"close":24.46,"volume":3369147,"rsi_14":24.92,"sma_20":25.58,"sma_60":24.92,"sma_120":24.07},{"date":"2026-08-10","open":24.33,"high":24.4,"low":23.96,"close":24.11,"volume":5168464,"rsi_14":20.82,"sma_20":25.53,"sma_60":24.94,"sma_120":24.07},{"date":"2026-08-11","open":23.99,"high":24.19,"low":23.92,"close":23.97,"volume":3452952,"rsi_14":19.09,"sma_20":25.46,"sma_60":24.95,"sma_120":24.08},{"date":"2026-08-12","open":24.0,"high":24.21,"low":23.98,"close":24.18,"volume":3690134},{"date":"2026-08-13","open":24.31,"high":24.4,"low":24.2,"close":24.39,"volume":2902311,"rsi_14":22.78,"sma_20":25.33,"sma_60":24.99,"sma_120":24.11},{"date":"2026-08-14","open":24.36,"high":24.57,"low":24.34,"close":24.41,"volume":2675397,"rsi_14":16.15,"sma_20":25.25,"sma_60":25.01,"sma_120":24.12},{"date":"2026-08-17","open":24.34,"high":24.39,"low":24.12,"close":24.36,"volume":3609501,"rsi_14":16.64,"sma_20":25.16,"sma_60":25.01,"sma_120":24.13},{"date":"2026-08-18","open":24.53,"high":24.72,"low":24.21,"close":24.22,"volume":2699792,"rsi_14":17.25,"sma_20":25.07,"sma_60":25.02,"sma_120":24.13},{"date":"2026-08-19","open":24.34,"high":24.45,"low":24.19,"close":24.32,"volume":2459357,"rsi_14":24.79,"sma_20":24.98,"sma_60":25.02,"sma_120":24.14},{"date":"2026-08-20","open":24.3,"high":24.39,"low":24.13,"close":24.16,"volume":2957368,"rsi_14":23.17,"sma_20":24.9,"sma_60":25.01,"sma_120":24.14},{"date":"2026-08-21","open":24.21,"high":24.41,"low":23.95,"close":24.02,"volume":2793016,"rsi_14":22.53,"sma_20":24.8,"sma_60":25.01,"sma_120":24.15},{"date":"2026-08-24","open":24.06,"high":24.34,"low":24.03,"close":24.22,"volume":2914961,"rsi_14":33.33,"sma_20":24.69,"sma_60":25.01,"sma_120":24.15},{"date":"2026-08-25","open":24.31,"high":24.31,"low":24.0,"close":24.06,"volume":2833207,"rsi_14":32.77,"sma_20":24.58,"sma_60":25.01,"sma_120":24.16},{"date":"2026-08-26","open":24.05,"high":24.13,"low":23.95,"close":24.03,"volume":5253320,"rsi_14":39.69,"sma_20":24.48,"sma_60":25.01,"sma_120":24.16},{"date":"2026-08-27","open":23.85,"high":23.98,"low":23.75,"close":23.81,"volume":5553449,"rsi_14":34.74,"sma_20":24.4,"sma_60":25.02,"sma_120":24.17},{"date":"2026-08-28","open":23.95,"high":23.96,"low":23.77,"close":23.78,"volume":3934882,"rsi_14":40.77,"sma_20":24.31,"sma_60":25.02,"sma_120":24.17},{"date":"2026-08-31","open":23.73,"high":23.76,"low":23.6,"close":23.71,"volume":10948749,"rsi_14":42.41,"sma_20":24.23,"sma_60":25.01,"sma_120":24.18},{"date":"2026-09-01","open":23.83,"high":24.12,"low":23.77,"close":24.12,"volume":5989477,"rsi_14":48.32,"sma_20":24.18,"sma_60":25.01,"sma_120":24.18},{"date":"2026-09-02","open":24.23,"high":24.25,"low":23.95,"close":24.08,"volume":4675081,"rsi_14":41.36,"sma_20":24.14,"sma_60":25.01,"sma_120":24.19},{"date":"2026-09-03","open":24.24,"high":24.26,"low":23.91,"close":23.92,"volume":3818015,"rsi_14":37.17,"sma_20":24.12,"sma_60":24.99,"sma_120":24.2},{"date":"2026-09-04","open":23.58,"high":24.04,"low":23.5,"close":23.6,"volume":6003466,"rsi_14":32.35,"sma_20":24.07,"sma_60":24.96,"sma_120":24.2},{"date":"2026-09-08","open":23.53,"high":23.86,"low":23.53,"close":23.76,"volume":6121574,"rsi_14":39.41,"sma_20":24.06,"sma_60":24.92,"sma_120":24.21},{"date":"2026-09-09","open":23.75,"high":23.77,"low":23.46,"close":23.57,"volume":4970515,"rsi_14":33.62,"sma_20":24.04,"sma_60":24.88,"sma_120":24.21},{"date":"2026-09-10","open":23.67,"high":23.71,"low":23.15,"close":23.29,"volume":5601924},{"date":"2026-09-11","open":23.43,"high":23.43,"low":23.15,"close":23.19,"volume":13001373,"rsi_14":32.49,"sma_20":23.93,"sma_60":24.82,"sma_120":24.22},{"date":"2026-09-14","open":23.34,"high":23.58,"low":23.11,"close":23.22,"volume":4080555},{"date":"2026-09-15","open":23.21,"high":23.21,"low":22.94,"close":22.99,"volume":6359976,"rsi_14":26.43,"sma_20":23.8,"sma_60":24.77,"sma_120":24.23},{"date":"2026-09-16","open":22.94,"high":23.14,"low":22.38,"close":22.59,"volume":6283491,"rsi_14":22.64,"sma_20":23.72,"sma_60":24.74,"sma_120":24.23},{"date":"2026-09-17","open":22.67,"high":22.73,"low":22.5,"close":22.57,"volume":5304800,"rsi_14":24.59,"sma_20":23.63,"sma_60":24.69,"sma_120":24.24},{"date":"2026-09-18","open":22.47,"high":22.63,"low":22.42,"close":22.53,"volume":9209122,"rsi_14":24.49,"sma_20":23.55,"sma_60":24.65,"sma_120":24.24},{"date":"2026-09-21","open":22.53,"high":22.57,"low":22.39,"close":22.54,"volume":3756149,"rsi_14":25.52,"sma_20":23.48,"sma_60":24.6,"sma_120":24.24},{"date":"2026-09-22","open":22.63,"high":22.63,"low":22.46,"close":22.55,"volume":4193362,"rsi_14":10.55,"sma_20":23.4,"sma_60":24.54,"sma_120":24.24},{"date":"2026-09-23","open":22.44,"high":22.45,"low":22.17,"close":22.21,"volume":6294464},{"date":"2026-09-24","open":22.25,"high":22.34,"low":22.08,"close":22.25,"volume":4036082,"rsi_14":11.72,"sma_20":23.21,"sma_60":24.43,"sma_120":24.24},{"date":"2026-09-25","open":22.31,"high":22.45,"low":22.07,"close":22.44,"volume":3944075,"rsi_14":21.57,"sma_20":23.15,"sma_60":24.39,"sma_120":24.24},{"date":"2026-09-28","open":22.45,"high":22.62,"low":22.35,"close":22.49,"volume":5311104},{"date":"2026-09-29","open":22.44,"high":22.55,"low":22.22,"close":22.42,"volume":3874918,"rsi_14":18.23,"sma_20":23.02,"sma_60":24.29,"sma_120":24.23},{"date":"2026-09-30","open":22.51,"high":22.52,"low":22.2,"close":22.21,"volume":5005972,"rsi_14":18.97,"sma_20":22.92,"sma_60":24.24,"sma_120":24.22},{"date":"2026-10-01","open":22.13,"high":22.23,"low":21.86,"close":22.21,"volume":6011464},{"date":"2026-10-02","open":22.31,"high":22.45,"low":22.17,"close":22.24,"volume":4520201,"rsi_14":20.12,"sma_20":22.74,"sma_60":24.15,"sma_120":24.21},{"date":"2026-10-05","open":22.22,"high":22.31,"low":22.02,"close":22.03,"volume":5008335},{"date":"2026-10-06","open":22.0,"high":22.23,"low":22.0,"close":22.14,"volume":4578992,"rsi_14":33.08,"sma_20":22.58,"sma_60":24.06,"sma_120":24.18},{"date":"2026-10-07","open":22.15,"high":22.15,"low":21.84,"close":21.85,"volume":4605654},{"date":"2026-10-08","open":21.88,"high":22.14,"low":21.74,"close":22.09,"volume":5158575,"rsi_14":37.6,"sma_20":22.44,"sma_60":23.95,"sma_120":24.15},{"date":"2026-10-09","open":22.07,"high":22.24,"low":22.0,"close":22.16,"volume":3444568,"rsi_14":39.78,"sma_20":22.39,"sma_60":23.88,"sma_120":24.14},{"date":"2026-10-12","open":22.17,"high":22.33,"low":22.05,"close":22.32,"volume":4475890,"rsi_14":44.42,"sma_20":22.34,"sma_60":23.82,"sma_120":24.12},{"date":"2026-10-13","open":22.55,"high":22.55,"low":22.12,"close":22.45,"volume":6246993,"rsi_14":56.79,"sma_20":22.31,"sma_60":23.76,"sma_120":24.11},{"date":"2026-10-14","open":22.44,"high":22.49,"low":22.16,"close":22.39,"volume":4636335,"rsi_14":53.7,"sma_20":22.3,"sma_60":23.7,"sma_120":24.1},{"date":"2026-10-15","open":22.73,"high":22.88,"low":22.58,"close":22.67,"volume":4955320,"rsi_14":55.79,"sma_20":22.31,"sma_60":23.64,"sma_120":24.09},{"date":"2026-10-16","open":22.81,"high":23.07,"low":22.69,"close":22.91,"volume":6156609,"rsi_14":59.9,"sma_20":22.33,"sma_60":23.59,"sma_120":24.09},{"date":"2026-10-19","open":22.83,"high":22.83,"low":22.58,"close":22.69,"volume":4234375,"rsi_14":55.75,"sma_20":22.34,"sma_60":23.54,"sma_120":24.08},{"date":"2026-10-20","open":22.81,"high":23.13,"low":22.76,"close":23.0,"volume":5363304,"rsi_14":66.88,"sma_20":22.36,"sma_60":23.48,"sma_120":24.07},{"date":"2026-10-21","open":23.1,"high":23.1,"low":22.7,"close":22.72,"volume":5040774,"rsi_14":59.92,"sma_20":22.38,"sma_60":23.42,"sma_120":24.06},{"date":"2026-10-22","open":22.82,"high":23.61,"low":22.76,"close":23.59,"volume":5195589,"rsi_14":69.28,"sma_20":22.45,"sma_60":23.38,"sma_120":24.07},{"date":"2026-10-23","open":23.71,"high":23.71,"low":23.45,"close":23.62,"volume":5835819,"rsi_14":74.01,"sma_20":22.51,"sma_60":23.35,"sma_120":24.07}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":34.43,"pbr":1.11,"ttm_eps":null,"close":17.7861},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":39.67,"pbr":1.35,"ttm_eps":null,"close":21.443},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":38.03,"pbr":1.36,"ttm_eps":null,"close":21.8529},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":26.03,"pbr":1.26,"ttm_eps":null,"close":20.0437},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":25.74,"pbr":1.27,"ttm_eps":null,"close":20.0772},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":27.06,"pbr":1.33,"ttm_eps":null,"close":21.1066},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":26.8,"pbr":1.27,"ttm_eps":null,"close":19.8333},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":28.87,"pbr":1.42,"ttm_eps":null,"close":22.2314},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":24.14,"pbr":1.64,"ttm_eps":null,"close":25.35}],"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":"Kimco Realty Corporation","phase":"above-fold","symbol_resolved":true}