{"status":"ok","report":{"price_analysis":{"current":41.72,"change_1d":-1.0,"change_7d":2.1,"change_30d":-4.7,"high_30d":44.48,"low_30d":39.59,"position_in_range":44.0,"support":40.08,"resistance":43.99},"summary":"National Retail Properties Inc(NNN)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 79.37억. 현재가 $41.72, 전일 대비 -1.0%, 30일 -4.7%. PER 17.5배 / ROE 2.2%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 17.5배입니다. ROE 2.2%입니다. 시가총액 79.37억. 매출 9.53억, 영업이익 5.92억.","grade":"C","comment":"PER 17.46배, ROE 2.2%","per":17.46,"pbr":1.8,"roe":2.2,"eps":2.39,"revenue":953247000.0,"operating_income":592358000.0,"net_income":384665000.0,"market_cap":7937146560,"profit_margin":40.35,"roa":1.02,"operating_margin":62.14,"gross_margin":96.62,"debt_ratio":1.1535735358469992,"total_assets":9606523000.0,"total_equity":4460736000.0,"total_debt":5145787000.0,"dividend_yield":5.35,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 59.9로 중립 구간입니다. MACD(-0.32)가 시그널선(-0.61)을 상회합니다(골든크로스). SMA20 41, SMA60 44 — 혼조세입니다. 볼린저밴드 40~42 (현재 위치 86%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 60","rsi_14":59.85294117647056,"macd":-0.31633177951276537,"macd_signal":-0.6143409222065801,"sma_20":40.89,"sma_60":43.5035,"bb_upper":42.05577870970438,"bb_lower":39.724221290295624,"atr_14":0.8524785714285729},"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 17.46x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":54,"summary":"매출 +1.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.6,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":4.3,"unit":"%","percentile":56,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.2%","metrics":[{"name":"ROE","value":2.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":62.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":40.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":57,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":59.9,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.7,"unit":"%","percentile":41,"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":"D","percentile":35,"summary":"유동비율 0.7x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":0.66,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.15,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":11.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 17.46x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +1.6%"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"momentum":{"grade":"C","reason":"RSI 60"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.15,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.07,"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":96.62,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":62.14,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":40.35,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":17.46,"current_pbr":1.8,"per_5y_high":20.94,"per_5y_low":17.51,"per_5y_avg":19.51,"per_percentile":0.0,"pbr_5y_high":2.06,"pbr_5y_low":1.69,"pbr_5y_avg":1.84,"pbr_percentile":44.4,"per_5y_median":19.22,"pbr_5y_median":1.82,"history":[{"quarter":"2024-Q2","per":17.51,"pbr":1.79},{"quarter":"2024-Q3","per":20.94,"pbr":1.98},{"quarter":"2024-Q4","per":18.16,"pbr":1.69},{"quarter":"2025-Q1","per":19.06,"pbr":1.8},{"quarter":"2025-Q2","per":20.43,"pbr":1.84},{"quarter":"2025-Q3","per":20.44,"pbr":1.82},{"quarter":"2025-Q4","per":19.02,"pbr":1.72},{"quarter":"2026-Q1","per":20.78,"pbr":1.86},{"quarter":"2026-Q2","per":19.22,"pbr":2.06},{"quarter":"현재","per":17.46,"pbr":1.8}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":37.6078,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":43.353,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":36.9889,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":39.1915,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":40.2426,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":40.2682,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":38.0431,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":40.9279,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":45.9307,"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":17.51,"eps":2.1473,"close":37.61,"source":"reported"},{"date":"2024-07","per":18.69,"eps":2.1473,"close":40.13,"source":"reported"},{"date":"2024-08","per":19.56,"eps":2.1473,"close":42.01,"source":"reported"},{"date":"2024-09","per":20.94,"eps":2.0705,"close":43.35,"source":"reported"},{"date":"2024-10","per":19.0,"eps":2.0705,"close":39.33,"source":"reported"},{"date":"2024-11","per":19.23,"eps":2.0705,"close":39.82,"source":"reported"},{"date":"2024-12","per":18.16,"eps":2.0372,"close":36.99,"source":"reported"},{"date":"2025-01","per":17.77,"eps":2.0372,"close":36.2,"source":"reported"},{"date":"2025-02","per":19.15,"eps":2.0372,"close":39.01,"source":"reported"},{"date":"2025-03","per":19.06,"eps":2.0562,"close":39.19,"source":"reported"},{"date":"2025-04","per":18.63,"eps":2.0562,"close":38.31,"source":"reported"},{"date":"2025-05","per":18.93,"eps":2.0562,"close":38.92,"source":"reported"},{"date":"2025-06","per":20.43,"eps":1.97,"close":40.24,"source":"reported"},{"date":"2025-07","per":19.81,"eps":1.97,"close":39.03,"source":"reported"},{"date":"2025-08","per":20.6,"eps":1.97,"close":40.59,"source":"reported"},{"date":"2025-09","per":20.44,"eps":1.97,"close":40.27,"source":"reported"},{"date":"2025-10","per":19.72,"eps":1.97,"close":38.84,"source":"reported"},{"date":"2025-11","per":20.15,"eps":1.97,"close":39.69,"source":"reported"},{"date":"2025-12","per":19.02,"eps":2.0,"close":38.04,"source":"reported"},{"date":"2026-01","per":20.29,"eps":2.0,"close":40.58,"source":"reported"},{"date":"2026-02","per":22.07,"eps":2.0,"close":44.13,"source":"reported"},{"date":"2026-03","per":20.78,"eps":1.97,"close":40.93,"source":"reported"},{"date":"2026-04","per":21.94,"eps":1.97,"close":43.23,"source":"reported"},{"date":"2026-05","per":22.3,"eps":1.97,"close":43.94,"source":"reported"},{"date":"2026-06","per":19.22,"eps":2.39,"close":45.93,"source":"reported"},{"date":"2026-07","per":19.88,"eps":2.39,"close":47.52,"source":"reported"},{"date":"2026-08","per":18.91,"eps":2.39,"close":45.2,"source":"reported"},{"date":"2026-09","per":17.19,"eps":2.39,"close":41.09,"source":"reported"},{"date":"2026-10","per":17.46,"eps":2.39,"close":41.72,"source":"reported"}],"trailing_per_history_meta":{"avg":19.55,"std":1.31,"upper_1sd":20.85,"lower_1sd":18.24,"current":17.46,"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":5.35,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":30,"summary":"배당성향 93%로 적정","metrics":[{"name":"배당성향(Payout)","value":93.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.15,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.35,"summary":"배당수익률 5.35%","metrics":[{"name":"배당수익률","value":5.35,"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":"17.5배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.2%"}],"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":"2026-10-24T00:13:51.575845+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"technical":{"status":"available","as_of":"2026-10-23"},"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":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.021952431168309444,"dividend_yield":null,"eps":0.9,"revenue":244266000.0,"operating_income":151376000.0,"net_income":97924000.0,"market_cap":null,"profit_margin":0.40089083212563353,"operating_margin":0.6197178485749142,"roa":0.010193490402302685,"gross_margin":0.9661598421393072,"total_equity":4460736000.0,"total_assets":9606523000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":21.14,"pbr":1.889,"roe":0.021375483502829976,"dividend_yield":5.35,"eps":0.49,"revenue":240424000.0,"operating_income":145144000.0,"net_income":93951000.0,"market_cap":8327479000.0,"profit_margin":0.39077213589325527,"operating_margin":0.6037001297707384,"roa":0.009971141838009462,"gross_margin":0.9592428376534788,"total_equity":4395269000.0,"total_assets":9422291000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.021765977013371587,"dividend_yield":null,"eps":0.51,"revenue":238398000.0,"operating_income":148561000.0,"net_income":95951000.0,"market_cap":null,"profit_margin":0.40248240337586727,"operating_margin":0.6231637849310816,"roa":0.010230021147509611,"gross_margin":0.385556925813136,"total_equity":4408302000.0,"total_assets":9379355000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.021907476829391613,"dividend_yield":null,"eps":0.49,"revenue":230159000.0,"operating_income":147277000.0,"net_income":96839000.0,"market_cap":null,"profit_margin":0.42074826532961995,"operating_margin":0.6398924221950912,"roa":0.010214970170164765,"gross_margin":0.9603404602904948,"total_equity":4420363000.0,"total_assets":9480106000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.023044398674584316,"dividend_yield":null,"eps":0.48,"revenue":226802000.0,"operating_income":149796000.0,"net_income":100529000.0,"market_cap":null,"profit_margin":0.44324565039109004,"operating_margin":0.6604703662225201,"roa":0.010988364765747004,"gross_margin":0.9610320896641124,"total_equity":4362405000.0,"total_assets":9148677000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.022141234439584004,"dividend_yield":null,"eps":0.52,"revenue":230854000.0,"operating_income":143852000.0,"net_income":96458000.0,"market_cap":null,"profit_margin":0.4178311833453178,"operating_margin":0.6231297703310318,"roa":0.010691755162375947,"gross_margin":0.9593899174369949,"total_equity":4356487000.0,"total_assets":9021718000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.022441042804499947,"dividend_yield":null,"eps":0.48,"revenue":218482000.0,"operating_income":143734000.0,"net_income":97894000.0,"market_cap":null,"profit_margin":0.44806437143563316,"operating_margin":0.6578757060078175,"roa":0.011033134341546366,"gross_margin":0.949002663835007,"total_equity":4362275000.0,"total_assets":8872728000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.022409168752228807,"dividend_yield":null,"eps":0.49,"revenue":218564000.0,"operating_income":143550000.0,"net_income":97904000.0,"market_cap":null,"profit_margin":0.44794202155890267,"operating_margin":0.6567870280558555,"roa":0.010971303984258447,"gross_margin":0.9667694588312805,"total_equity":4368926000.0,"total_assets":8923643000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.025427409615721104,"dividend_yield":null,"eps":0.5662437045096922,"revenue":216813000.0,"operating_income":152267000.0,"net_income":106666000.0,"market_cap":null,"profit_margin":0.49197234483172136,"operating_margin":0.7022964490136662,"roa":0.012222114641478259,"gross_margin":0.9688302823170197,"total_equity":4194922000.0,"total_assets":8727295000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02260460116248265,"dividend_yield":null,"eps":0.5009748620768021,"revenue":215407000.0,"operating_income":138321000.0,"net_income":94371000.0,"market_cap":null,"profit_margin":0.4381055397456907,"operating_margin":0.6421379063818724,"roa":0.010840086921941864,"gross_margin":0.9667884516287771,"total_equity":4174858000.0,"total_assets":8705742000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.023255081171013915,"dividend_yield":null,"eps":0.5132429625129475,"revenue":216231000.0,"operating_income":139688000.0,"net_income":96682000.0,"market_cap":null,"profit_margin":0.4471236779185223,"operating_margin":0.6460128288728259,"roa":0.011161666725159917,"gross_margin":0.9619064796444543,"total_equity":4157457000.0,"total_assets":8661968000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02568194094454671,"dividend_yield":null,"eps":0.5668860412265999,"revenue":205132000.0,"operating_income":147667000.0,"net_income":106787000.0,"market_cap":null,"profit_margin":0.520576994325605,"operating_margin":0.7198633075288107,"roa":0.01247321086918027,"gross_margin":0.9685129575102861,"total_equity":4158058000.0,"total_assets":8561308000.0}],"current_price":41.72,"change_pct":-0.97,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":47.28},{"date":"2016-10-25","close":46.98},{"date":"2016-10-26","close":46.28},{"date":"2016-10-27","close":44.79},{"date":"2016-10-28","close":44.93},{"date":"2016-10-31","close":45.62},{"date":"2016-11-01","close":44.48},{"date":"2016-11-02","close":43.5},{"date":"2016-11-03","close":43.28},{"date":"2016-11-04","close":43.54},{"date":"2016-11-07","close":44.21},{"date":"2016-11-08","close":44.39},{"date":"2016-11-09","close":42.25},{"date":"2016-11-10","close":40.89},{"date":"2016-11-11","close":41.03},{"date":"2016-11-14","close":41.64},{"date":"2016-11-15","close":42.16},{"date":"2016-11-16","close":42.34},{"date":"2016-11-17","close":41.46},{"date":"2016-11-18","close":41.36},{"date":"2016-11-21","close":41.76},{"date":"2016-11-22","close":42.08},{"date":"2016-11-23","close":41.99},{"date":"2016-11-25","close":42.45},{"date":"2016-11-28","close":42.29},{"date":"2016-11-29","close":42.99},{"date":"2016-11-30","close":42.68},{"date":"2016-12-01","close":41.59},{"date":"2016-12-02","close":42.08},{"date":"2016-12-05","close":41.91},{"date":"2016-12-06","close":42.13},{"date":"2016-12-07","close":43.09},{"date":"2016-12-08","close":43.24},{"date":"2016-12-09","close":43.32},{"date":"2016-12-12","close":43.69},{"date":"2016-12-13","close":43.45},{"date":"2016-12-14","close":42.07},{"date":"2016-12-15","close":41.37},{"date":"2016-12-16","close":42.35},{"date":"2016-12-19","close":43.25},{"date":"2016-12-20","close":43.2},{"date":"2016-12-21","close":42.92},{"date":"2016-12-22","close":42.79},{"date":"2016-12-23","close":42.94},{"date":"2016-12-27","close":42.89},{"date":"2016-12-28","close":42.73},{"date":"2016-12-29","close":43.59},{"date":"2016-12-30","close":44.2},{"date":"2017-01-03","close":44.38},{"date":"2017-01-04","close":45.35},{"date":"2017-01-05","close":46.09},{"date":"2017-01-06","close":45.8},{"date":"2017-01-09","close":45.26},{"date":"2017-01-10","close":44.85},{"date":"2017-01-11","close":44.74},{"date":"2017-01-12","close":45.29},{"date":"2017-01-13","close":45.09},{"date":"2017-01-17","close":46.13},{"date":"2017-01-18","close":45.48},{"date":"2017-01-19","close":44.65},{"date":"2017-01-20","close":44.88},{"date":"2017-01-23","close":45.51},{"date":"2017-01-24","close":45.08},{"date":"2017-01-25","close":44.6},{"date":"2017-01-26","close":44.28},{"date":"2017-01-27","close":43.2},{"date":"2017-01-30","close":42.59},{"date":"2017-01-31","close":43.6},{"date":"2017-02-01","close":42.15},{"date":"2017-02-02","close":43.14},{"date":"2017-02-03","close":43.0},{"date":"2017-02-06","close":43.42},{"date":"2017-02-07","close":43.49},{"date":"2017-02-08","close":44.12},{"date":"2017-02-09","close":44.07},{"date":"2017-02-10","close":44.54},{"date":"2017-02-13","close":44.42},{"date":"2017-02-14","close":44.31},{"date":"2017-02-15","close":44.05},{"date":"2017-02-16","close":44.51},{"date":"2017-02-17","close":44.72},{"date":"2017-02-21","close":44.95},{"date":"2017-02-22","close":44.86},{"date":"2017-02-23","close":45.37},{"date":"2017-02-24","close":45.91},{"date":"2017-02-27","close":46.07},{"date":"2017-02-28","close":45.24},{"date":"2017-03-01","close":44.89},{"date":"2017-03-02","close":44.62},{"date":"2017-03-03","close":44.39},{"date":"2017-03-06","close":44.15},{"date":"2017-03-07","close":44.11},{"date":"2017-03-08","close":43.0},{"date":"2017-03-09","close":42.35},{"date":"2017-03-10","close":42.33},{"date":"2017-03-13","close":42.41},{"date":"2017-03-14","close":42.61},{"date":"2017-03-15","close":43.55},{"date":"2017-03-16","close":43.82},{"date":"2017-03-17","close":44.36},{"date":"2017-03-20","close":43.98},{"date":"2017-03-21","close":44.3},{"date":"2017-03-22","close":43.97},{"date":"2017-03-23","close":43.89},{"date":"2017-03-24","close":43.83},{"date":"2017-03-27","close":43.56},{"date":"2017-03-28","close":43.48},{"date":"2017-03-29","close":43.55},{"date":"2017-03-30","close":43.59},{"date":"2017-03-31","close":43.62},{"date":"2017-04-03","close":43.81},{"date":"2017-04-04","close":43.76},{"date":"2017-04-05","close":43.77},{"date":"2017-04-06","close":44.09},{"date":"2017-04-07","close":44.14},{"date":"2017-04-10","close":44.32},{"date":"2017-04-11","close":44.95},{"date":"2017-04-12","close":44.76},{"date":"2017-04-13","close":44.76},{"date":"2017-04-17","close":45.39},{"date":"2017-04-18","close":45.53},{"date":"2017-04-19","close":45.14},{"date":"2017-04-20","close":45.47},{"date":"2017-04-21","close":45.25},{"date":"2017-04-24","close":44.25},{"date":"2017-04-25","close":44.04},{"date":"2017-04-26","close":43.2},{"date":"2017-04-27","close":43.15},{"date":"2017-04-28","close":42.22},{"date":"2017-05-01","close":42.29},{"date":"2017-05-02","close":42.52},{"date":"2017-05-03","close":41.85},{"date":"2017-05-04","close":40.16},{"date":"2017-05-05","close":40.37},{"date":"2017-05-08","close":39.41},{"date":"2017-05-09","close":38.53},{"date":"2017-05-10","close":38.66},{"date":"2017-05-11","close":37.64},{"date":"2017-05-12","close":37.76},{"date":"2017-05-15","close":37.69},{"date":"2017-05-16","close":36.72},{"date":"2017-05-17","close":37.27},{"date":"2017-05-18","close":37.4},{"date":"2017-05-19","close":37.74},{"date":"2017-05-22","close":37.94},{"date":"2017-05-23","close":37.22},{"date":"2017-05-24","close":37.83},{"date":"2017-05-25","close":38.19},{"date":"2017-05-26","close":38.45},{"date":"2017-05-30","close":38.45},{"date":"2017-05-31","close":38.37},{"date":"2017-06-01","close":38.85},{"date":"2017-06-02","close":38.85},{"date":"2017-06-05","close":38.0},{"date":"2017-06-06","close":38.2},{"date":"2017-06-07","close":38.05},{"date":"2017-06-08","close":37.57},{"date":"2017-06-09","close":37.82},{"date":"2017-06-12","close":38.46},{"date":"2017-06-13","close":38.78},{"date":"2017-06-14","close":39.18},{"date":"2017-06-15","close":39.55},{"date":"2017-06-16","close":39.34},{"date":"2017-06-19","close":38.97},{"date":"2017-06-20","close":38.8},{"date":"2017-06-21","close":38.15},{"date":"2017-06-22","close":37.66},{"date":"2017-06-23","close":38.13},{"date":"2017-06-26","close":39.75},{"date":"2017-06-27","close":39.05},{"date":"2017-06-28","close":39.9},{"date":"2017-06-29","close":39.46},{"date":"2017-06-30","close":39.1},{"date":"2017-07-03","close":39.8},{"date":"2017-07-05","close":38.78},{"date":"2017-07-06","close":38.33},{"date":"2017-07-07","close":38.42},{"date":"2017-07-10","close":37.88},{"date":"2017-07-11","close":37.82},{"date":"2017-07-12","close":38.3},{"date":"2017-07-13","close":38.58},{"date":"2017-07-14","close":39.32},{"date":"2017-07-17","close":39.66},{"date":"2017-07-18","close":39.66},{"date":"2017-07-19","close":40.14},{"date":"2017-07-20","close":40.27},{"date":"2017-07-21","close":39.99},{"date":"2017-07-24","close":40.22},{"date":"2017-07-25","close":40.27},{"date":"2017-07-26","close":40.55},{"date":"2017-07-27","close":40.74},{"date":"2017-07-28","close":40.07},{"date":"2017-07-31","close":39.98},{"date":"2017-08-01","close":41.2},{"date":"2017-08-02","close":40.58},{"date":"2017-08-03","close":40.2},{"date":"2017-08-04","close":40.5},{"date":"2017-08-07","close":40.55},{"date":"2017-08-08","close":40.5},{"date":"2017-08-09","close":40.83},{"date":"2017-08-10","close":40.45},{"date":"2017-08-11","close":39.92},{"date":"2017-08-14","close":40.59},{"date":"2017-08-15","close":40.41},{"date":"2017-08-16","close":41.11},{"date":"2017-08-17","close":41.12},{"date":"2017-08-18","close":40.73},{"date":"2017-08-21","close":41.19},{"date":"2017-08-22","close":40.9},{"date":"2017-08-23","close":41.06},{"date":"2017-08-24","close":41.15},{"date":"2017-08-25","close":41.57},{"date":"2017-08-28","close":40.94},{"date":"2017-08-29","close":40.88},{"date":"2017-08-30","close":41.14},{"date":"2017-08-31","close":41.83},{"date":"2017-09-01","close":41.78},{"date":"2017-09-05","close":41.98},{"date":"2017-09-06","close":41.9},{"date":"2017-09-07","close":41.94},{"date":"2017-09-08","close":42.66},{"date":"2017-09-11","close":43.09},{"date":"2017-09-12","close":42.58},{"date":"2017-09-13","close":42.47},{"date":"2017-09-14","close":42.8},{"date":"2017-09-15","close":43.17},{"date":"2017-09-18","close":42.99},{"date":"2017-09-19","close":42.82},{"date":"2017-09-20","close":42.66},{"date":"2017-09-21","close":42.24},{"date":"2017-09-22","close":42.11},{"date":"2017-09-25","close":42.25},{"date":"2017-09-26","close":42.27},{"date":"2017-09-27","close":41.36},{"date":"2017-09-28","close":41.82},{"date":"2017-09-29","close":41.66},{"date":"2017-10-02","close":41.85},{"date":"2017-10-03","close":41.97},{"date":"2017-10-04","close":41.91},{"date":"2017-10-05","close":42.2},{"date":"2017-10-06","close":41.7},{"date":"2017-10-09","close":41.91},{"date":"2017-10-10","close":41.9},{"date":"2017-10-11","close":42.18},{"date":"2017-10-12","close":42.22},{"date":"2017-10-13","close":42.6},{"date":"2017-10-16","close":42.48},{"date":"2017-10-17","close":42.71},{"date":"2017-10-18","close":42.37},{"date":"2017-10-19","close":41.99},{"date":"2017-10-20","close":41.72},{"date":"2017-10-23","close":41.61},{"date":"2017-10-24","close":41.17},{"date":"2017-10-25","close":40.78},{"date":"2017-10-26","close":40.06},{"date":"2017-10-27","close":40.45},{"date":"2017-10-30","close":40.18},{"date":"2017-10-31","close":40.18},{"date":"2017-11-01","close":40.24},{"date":"2017-11-02","close":41.13},{"date":"2017-11-03","close":40.81},{"date":"2017-11-06","close":41.06},{"date":"2017-11-07","close":41.6},{"date":"2017-11-08","close":41.7},{"date":"2017-11-09","close":41.97},{"date":"2017-11-10","close":42.17},{"date":"2017-11-13","close":42.55},{"date":"2017-11-14","close":42.53},{"date":"2017-11-15","close":42.18},{"date":"2017-11-16","close":42.27},{"date":"2017-11-17","close":42.54},{"date":"2017-11-20","close":42.4},{"date":"2017-11-21","close":42.66},{"date":"2017-11-22","close":42.55},{"date":"2017-11-24","close":42.68},{"date":"2017-11-27","close":42.42},{"date":"2017-11-28","close":41.83},{"date":"2017-11-29","close":41.37},{"date":"2017-11-30","close":41.07},{"date":"2017-12-01","close":41.77},{"date":"2017-12-04","close":41.95},{"date":"2017-12-05","close":41.54},{"date":"2017-12-06","close":41.49},{"date":"2017-12-07","close":41.59},{"date":"2017-12-08","close":42.08},{"date":"2017-12-11","close":41.84},{"date":"2017-12-12","close":42.18},{"date":"2017-12-13","close":42.56},{"date":"2017-12-14","close":42.95},{"date":"2017-12-15","close":43.26},{"date":"2017-12-18","close":43.62},{"date":"2017-12-19","close":42.94},{"date":"2017-12-20","close":42.38},{"date":"2017-12-21","close":41.89},{"date":"2017-12-22","close":42.34},{"date":"2017-12-26","close":42.58},{"date":"2017-12-27","close":42.79},{"date":"2017-12-28","close":43.13},{"date":"2017-12-29","close":43.13},{"date":"2018-01-02","close":27.5855},{"date":"2018-01-03","close":27.3541},{"date":"2018-01-04","close":26.75},{"date":"2018-01-05","close":26.6022},{"date":"2018-01-08","close":26.84},{"date":"2018-01-09","close":26.3836},{"date":"2018-01-10","close":25.9466},{"date":"2018-01-11","close":25.9723},{"date":"2018-01-12","close":25.6766},{"date":"2018-01-16","close":25.6831},{"date":"2018-01-17","close":26.1008},{"date":"2018-01-18","close":25.5095},{"date":"2018-01-19","close":25.9209},{"date":"2018-01-22","close":26.178},{"date":"2018-01-23","close":26.4993},{"date":"2018-01-24","close":26.2808},{"date":"2018-01-25","close":26.5829},{"date":"2018-01-26","close":26.2101},{"date":"2018-01-29","close":25.5738},{"date":"2018-01-30","close":25.2778},{"date":"2018-01-31","close":25.8112},{"date":"2018-02-01","close":25.0762},{"date":"2018-02-02","close":25.0762},{"date":"2018-02-05","close":24.6989},{"date":"2018-02-06","close":24.7249},{"date":"2018-02-07","close":24.3867},{"date":"2018-02-08","close":23.7557},{"date":"2018-02-09","close":24.2566},{"date":"2018-02-12","close":24.3867},{"date":"2018-02-13","close":24.4387},{"date":"2018-02-14","close":24.107},{"date":"2018-02-15","close":24.829},{"date":"2018-02-16","close":24.9331},{"date":"2018-02-20","close":24.3802},{"date":"2018-02-21","close":24.107},{"date":"2018-02-22","close":24.7444},{"date":"2018-02-23","close":24.9071},{"date":"2018-02-26","close":25.2323},{"date":"2018-02-27","close":24.3411},{"date":"2018-02-28","close":24.2241},{"date":"2018-03-01","close":24.5753},{"date":"2018-03-02","close":24.5233},{"date":"2018-03-05","close":24.829},{"date":"2018-03-06","close":24.9981},{"date":"2018-03-07","close":25.2713},{"date":"2018-03-08","close":25.2583},{"date":"2018-03-09","close":25.1998},{"date":"2018-03-12","close":25.3754},{"date":"2018-03-13","close":25.1998},{"date":"2018-03-14","close":25.0567},{"date":"2018-03-15","close":24.8745},{"date":"2018-03-16","close":25.2323},{"date":"2018-03-19","close":24.9591},{"date":"2018-03-20","close":24.8485},{"date":"2018-03-21","close":24.4777},{"date":"2018-03-22","close":24.5428},{"date":"2018-03-23","close":24.2761},{"date":"2018-03-26","close":24.4322},{"date":"2018-03-27","close":24.6794},{"date":"2018-03-28","close":25.3559},{"date":"2018-03-29","close":25.538},{"date":"2018-04-02","close":25.1347},{"date":"2018-04-03","close":25.4274},{"date":"2018-04-04","close":25.7397},{"date":"2018-04-05","close":25.7072},{"date":"2018-04-06","close":25.6031},{"date":"2018-04-09","close":25.4274},{"date":"2018-04-10","close":25.4535},{"date":"2018-04-11","close":25.434},{"date":"2018-04-12","close":24.7249},{"date":"2018-04-13","close":24.8355},{"date":"2018-04-16","close":25.1607},{"date":"2018-04-17","close":25.4274},{"date":"2018-04-18","close":25.2648},{"date":"2018-04-19","close":24.7119},{"date":"2018-04-20","close":24.3997},{"date":"2018-04-23","close":24.185},{"date":"2018-04-24","close":24.4322},{"date":"2018-04-25","close":24.3346},{"date":"2018-04-26","close":24.7705},{"date":"2018-04-27","close":25.3139},{"date":"2018-04-30","close":25.057},{"date":"2018-05-01","close":25.5247},{"date":"2018-05-02","close":25.3468},{"date":"2018-05-03","close":25.7025},{"date":"2018-05-04","close":26.2492},{"date":"2018-05-07","close":26.4205},{"date":"2018-05-08","close":26.2822},{"date":"2018-05-09","close":26.4205},{"date":"2018-05-10","close":26.7235},{"date":"2018-05-11","close":26.5654},{"date":"2018-05-14","close":26.2295},{"date":"2018-05-15","close":25.7552},{"date":"2018-05-16","close":25.8935},{"date":"2018-05-17","close":25.8079},{"date":"2018-05-18","close":25.8343},{"date":"2018-05-21","close":26.2756},{"date":"2018-05-22","close":26.2888},{"date":"2018-05-23","close":26.7696},{"date":"2018-05-24","close":26.6906},{"date":"2018-05-25","close":26.8223},{"date":"2018-05-29","close":27.1451},{"date":"2018-05-30","close":27.2241},{"date":"2018-05-31","close":27.29},{"date":"2018-06-01","close":27.0792},{"date":"2018-06-04","close":27.2307},{"date":"2018-06-05","close":27.3163},{"date":"2018-06-06","close":27.4678},{"date":"2018-06-07","close":27.5008},{"date":"2018-06-08","close":27.6391},{"date":"2018-06-11","close":27.6062},{"date":"2018-06-12","close":27.8631},{"date":"2018-06-13","close":27.3822},{"date":"2018-06-14","close":27.7774},{"date":"2018-06-15","close":27.7577},{"date":"2018-06-18","close":27.7511},{"date":"2018-06-19","close":27.8104},{"date":"2018-06-20","close":28.1792},{"date":"2018-06-21","close":28.3768},{"date":"2018-06-22","close":28.805},{"date":"2018-06-25","close":28.7589},{"date":"2018-06-26","close":28.7918},{"date":"2018-06-27","close":28.7062},{"date":"2018-06-28","close":28.9697},{"date":"2018-06-29","close":28.9565},{"date":"2018-07-02","close":28.6535},{"date":"2018-07-03","close":28.9236},{"date":"2018-07-05","close":29.4176},{"date":"2018-07-06","close":29.602},{"date":"2018-07-09","close":29.3649},{"date":"2018-07-10","close":29.3978},{"date":"2018-07-11","close":29.1936},{"date":"2018-07-12","close":29.3254},{"date":"2018-07-13","close":29.2266},{"date":"2018-07-16","close":28.9236},{"date":"2018-07-17","close":28.8906},{"date":"2018-07-18","close":28.7721},{"date":"2018-07-19","close":29.4439},{"date":"2018-07-20","close":29.3254},{"date":"2018-07-23","close":29.3451},{"date":"2018-07-24","close":29.187},{"date":"2018-07-25","close":29.5032},{"date":"2018-07-26","close":29.5625},{"date":"2018-07-27","close":29.3056},{"date":"2018-07-30","close":29.4788},{"date":"2018-07-31","close":29.7186},{"date":"2018-08-01","close":29.672},{"date":"2018-08-02","close":29.9718},{"date":"2018-08-03","close":30.4848},{"date":"2018-08-06","close":30.4448},{"date":"2018-08-07","close":30.1383},{"date":"2018-08-08","close":30.1983},{"date":"2018-08-09","close":30.1983},{"date":"2018-08-10","close":29.9185},{"date":"2018-08-13","close":29.8719},{"date":"2018-08-14","close":30.0451},{"date":"2018-08-15","close":30.2116},{"date":"2018-08-16","close":30.3315},{"date":"2018-08-17","close":30.598},{"date":"2018-08-20","close":30.5847},{"date":"2018-08-21","close":30.5581},{"date":"2018-08-22","close":30.5314},{"date":"2018-08-23","close":30.5247},{"date":"2018-08-24","close":30.6846},{"date":"2018-08-27","close":30.6113},{"date":"2018-08-28","close":30.7646},{"date":"2018-08-29","close":30.6846},{"date":"2018-08-30","close":30.6113},{"date":"2018-08-31","close":30.7046},{"date":"2018-09-04","close":30.4848},{"date":"2018-09-05","close":30.618},{"date":"2018-09-06","close":30.7579},{"date":"2018-09-07","close":30.4848},{"date":"2018-09-10","close":30.5581},{"date":"2018-09-11","close":30.4914},{"date":"2018-09-12","close":30.4581},{"date":"2018-09-13","close":30.5447},{"date":"2018-09-14","close":30.2716},{"date":"2018-09-17","close":30.1717},{"date":"2018-09-18","close":30.1117},{"date":"2018-09-19","close":29.2323},{"date":"2018-09-20","close":29.6121},{"date":"2018-09-21","close":29.5588},{"date":"2018-09-24","close":29.0391},{"date":"2018-09-25","close":29.1657},{"date":"2018-09-26","close":28.9259},{"date":"2018-09-27","close":29.0525},{"date":"2018-09-28","close":29.8585},{"date":"2018-10-01","close":29.4455},{"date":"2018-10-02","close":29.3656},{"date":"2018-10-03","close":29.239},{"date":"2018-10-04","close":29.1724},{"date":"2018-10-05","close":29.2656},{"date":"2018-10-08","close":30.0251},{"date":"2018-10-09","close":30.1383},{"date":"2018-10-10","close":29.5454},{"date":"2018-10-11","close":28.806},{"date":"2018-10-12","close":28.8193},{"date":"2018-10-15","close":29.0591},{"date":"2018-10-16","close":29.9052},{"date":"2018-10-17","close":30.1383},{"date":"2018-10-18","close":30.1583},{"date":"2018-10-19","close":30.4848},{"date":"2018-10-22","close":30.0851},{"date":"2018-10-23","close":30.4914},{"date":"2018-10-24","close":31.2775},{"date":"2018-10-25","close":31.6839},{"date":"2018-10-26","close":31.1976},{"date":"2018-10-29","close":31.6906},{"date":"2018-10-30","close":32.0474},{"date":"2018-10-31","close":31.4751},{"date":"2018-11-01","close":31.6838},{"date":"2018-11-02","close":31.5626},{"date":"2018-11-05","close":32.2224},{"date":"2018-11-06","close":32.4177},{"date":"2018-11-07","close":32.99},{"date":"2018-11-08","close":32.9496},{"date":"2018-11-09","close":33.091},{"date":"2018-11-12","close":33.1044},{"date":"2018-11-13","close":32.963},{"date":"2018-11-14","close":32.8688},{"date":"2018-11-15","close":32.485},{"date":"2018-11-16","close":33.1044},{"date":"2018-11-19","close":33.1044},{"date":"2018-11-20","close":33.0304},{"date":"2018-11-21","close":33.0977},{"date":"2018-11-23","close":33.0775},{"date":"2018-11-26","close":32.9092},{"date":"2018-11-27","close":33.4007},{"date":"2018-11-28","close":33.3199},{"date":"2018-11-29","close":33.3064},{"date":"2018-11-30","close":33.7036},{"date":"2018-12-03","close":33.67},{"date":"2018-12-04","close":33.4343},{"date":"2018-12-06","close":34.3971},{"date":"2018-12-07","close":34.2153},{"date":"2018-12-10","close":34.148},{"date":"2018-12-11","close":34.4442},{"date":"2018-12-12","close":33.6296},{"date":"2018-12-13","close":34.2288},{"date":"2018-12-14","close":34.1008},{"date":"2018-12-17","close":32.8755},{"date":"2018-12-18","close":33.4343},{"date":"2018-12-19","close":33.3333},{"date":"2018-12-20","close":32.9563},{"date":"2018-12-21","close":32.5927},{"date":"2018-12-24","close":30.6807},{"date":"2018-12-26","close":32.209},{"date":"2018-12-27","close":32.4379},{"date":"2018-12-28","close":32.5995},{"date":"2018-12-31","close":32.6601},{"date":"2019-01-02","close":31.8387},{"date":"2019-01-03","close":32.2561},{"date":"2019-01-04","close":32.1888},{"date":"2019-01-07","close":32.0474},{"date":"2019-01-08","close":32.4716},{"date":"2019-01-09","close":32.3302},{"date":"2019-01-10","close":32.8957},{"date":"2019-01-11","close":33.2929},{"date":"2019-01-14","close":33.0236},{"date":"2019-01-15","close":33.2862},{"date":"2019-01-16","close":33.6767},{"date":"2019-01-17","close":33.845},{"date":"2019-01-18","close":33.6498},{"date":"2019-01-22","close":33.67},{"date":"2019-01-23","close":33.4882},{"date":"2019-01-24","close":33.3872},{"date":"2019-01-25","close":34.2288},{"date":"2019-01-28","close":34.6597},{"date":"2019-01-29","close":35.0771},{"date":"2019-01-30","close":35.4374},{"date":"2019-01-31","close":35.8317},{"date":"2019-02-01","close":35.5461},{"date":"2019-02-04","close":36.2667},{"date":"2019-02-05","close":36.4435},{"date":"2019-02-06","close":35.9608},{"date":"2019-02-07","close":36.0968},{"date":"2019-02-08","close":36.1512},{"date":"2019-02-11","close":36.5046},{"date":"2019-02-12","close":35.4306},{"date":"2019-02-13","close":35.3014},{"date":"2019-02-14","close":35.5529},{"date":"2019-02-15","close":35.7365},{"date":"2019-02-19","close":35.5257},{"date":"2019-02-20","close":35.0363},{"date":"2019-02-21","close":35.7161},{"date":"2019-02-22","close":35.8181},{"date":"2019-02-25","close":35.7433},{"date":"2019-02-26","close":35.5393},{"date":"2019-02-27","close":35.4442},{"date":"2019-02-28","close":35.417},{"date":"2019-03-01","close":35.213},{"date":"2019-03-04","close":35.485},{"date":"2019-03-05","close":35.4986},{"date":"2019-03-06","close":35.1179},{"date":"2019-03-07","close":35.315},{"date":"2019-03-08","close":35.451},{"date":"2019-03-11","close":35.8792},{"date":"2019-03-12","close":36.1512},{"date":"2019-03-13","close":36.0288},{"date":"2019-03-14","close":36.3211},{"date":"2019-03-15","close":36.0696},{"date":"2019-03-18","close":35.7569},{"date":"2019-03-19","close":35.6549},{"date":"2019-03-20","close":36.124},{"date":"2019-03-21","close":36.9261},{"date":"2019-03-22","close":36.8309},{"date":"2019-03-25","close":36.9873},{"date":"2019-03-26","close":37.3612},{"date":"2019-03-27","close":37.5651},{"date":"2019-03-28","close":37.871},{"date":"2019-03-29","close":37.6535},{"date":"2019-04-01","close":37.164},{"date":"2019-04-02","close":36.7494},{"date":"2019-04-03","close":36.3415},{"date":"2019-04-04","close":36.3483},{"date":"2019-04-05","close":36.4503},{"date":"2019-04-08","close":36.4095},{"date":"2019-04-09","close":36.1376},{"date":"2019-04-10","close":36.5522},{"date":"2019-04-11","close":36.3959},{"date":"2019-04-12","close":36.4027},{"date":"2019-04-15","close":36.3211},{"date":"2019-04-16","close":35.0363},{"date":"2019-04-17","close":34.5061},{"date":"2019-04-18","close":35.0363},{"date":"2019-04-22","close":34.5265},{"date":"2019-04-23","close":34.9819},{"date":"2019-04-24","close":35.5801},{"date":"2019-04-25","close":35.8724},{"date":"2019-04-26","close":36.1376},{"date":"2019-04-29","close":35.6366},{"date":"2019-04-30","close":36.1101},{"date":"2019-05-01","close":36.1307},{"date":"2019-05-02","close":36.3777},{"date":"2019-05-03","close":36.6797},{"date":"2019-05-06","close":36.913},{"date":"2019-05-07","close":35.8631},{"date":"2019-05-08","close":35.7944},{"date":"2019-05-09","close":35.9523},{"date":"2019-05-10","close":36.2474},{"date":"2019-05-13","close":36.515},{"date":"2019-05-14","close":36.6042},{"date":"2019-05-15","close":36.6591},{"date":"2019-05-16","close":36.7071},{"date":"2019-05-17","close":36.5493},{"date":"2019-05-20","close":36.0483},{"date":"2019-05-21","close":36.3022},{"date":"2019-05-22","close":36.5973},{"date":"2019-05-23","close":36.7826},{"date":"2019-05-24","close":36.8718},{"date":"2019-05-28","close":36.2954},{"date":"2019-05-29","close":35.9591},{"date":"2019-05-30","close":36.0895},{"date":"2019-05-31","close":36.7346},{"date":"2019-06-03","close":37.4002},{"date":"2019-06-04","close":36.515},{"date":"2019-06-05","close":37.4414},{"date":"2019-06-06","close":37.3728},{"date":"2019-06-07","close":37.3934},{"date":"2019-06-10","close":37.1463},{"date":"2019-06-11","close":37.4483},{"date":"2019-06-12","close":37.8875},{"date":"2019-06-13","close":37.812},{"date":"2019-06-14","close":37.9355},{"date":"2019-06-17","close":38.0453},{"date":"2019-06-18","close":37.7777},{"date":"2019-06-19","close":37.812},{"date":"2019-06-20","close":37.86},{"date":"2019-06-21","close":37.7434},{"date":"2019-06-24","close":37.3797},{"date":"2019-06-25","close":36.9816},{"date":"2019-06-26","close":35.8287},{"date":"2019-06-27","close":36.316},{"date":"2019-06-28","close":36.3777},{"date":"2019-07-01","close":35.8768},{"date":"2019-07-02","close":36.6111},{"date":"2019-07-03","close":37.3248},{"date":"2019-07-05","close":37.1395},{"date":"2019-07-08","close":37.1395},{"date":"2019-07-09","close":37.2081},{"date":"2019-07-10","close":37.6061},{"date":"2019-07-11","close":37.0777},{"date":"2019-07-12","close":36.9061},{"date":"2019-07-15","close":36.666},{"date":"2019-07-16","close":36.4189},{"date":"2019-07-17","close":36.2954},{"date":"2019-07-18","close":36.0895},{"date":"2019-07-19","close":35.4719},{"date":"2019-07-22","close":35.616},{"date":"2019-07-23","close":36.0346},{"date":"2019-07-24","close":36.0964},{"date":"2019-07-25","close":35.6915},{"date":"2019-07-26","close":35.8562},{"date":"2019-07-29","close":36.5836},{"date":"2019-07-30","close":36.4277},{"date":"2019-07-31","close":36.199},{"date":"2019-08-01","close":36.3099},{"date":"2019-08-02","close":36.8435},{"date":"2019-08-05","close":36.6564},{"date":"2019-08-06","close":37.086},{"date":"2019-08-07","close":37.5087},{"date":"2019-08-08","close":38.1115},{"date":"2019-08-09","close":38.1046},{"date":"2019-08-12","close":38.1808},{"date":"2019-08-13","close":37.9868},{"date":"2019-08-14","close":37.7443},{"date":"2019-08-15","close":37.8344},{"date":"2019-08-16","close":38.0284},{"date":"2019-08-19","close":38.2986},{"date":"2019-08-20","close":38.0007},{"date":"2019-08-21","close":38.2571},{"date":"2019-08-22","close":38.555},{"date":"2019-08-23","close":38.4927},{"date":"2019-08-26","close":38.458},{"date":"2019-08-27","close":38.458},{"date":"2019-08-28","close":38.458},{"date":"2019-08-29","close":38.7005},{"date":"2019-08-30","close":38.9084},{"date":"2019-09-03","close":39.5598},{"date":"2019-09-04","close":39.9686},{"date":"2019-09-05","close":38.2709},{"date":"2019-09-06","close":38.7352},{"date":"2019-09-09","close":38.5065},{"date":"2019-09-10","close":37.4532},{"date":"2019-09-11","close":37.2315},{"date":"2019-09-12","close":37.6889},{"date":"2019-09-13","close":36.7603},{"date":"2019-09-16","close":37.1899},{"date":"2019-09-17","close":38.0492},{"date":"2019-09-18","close":37.7928},{"date":"2019-09-19","close":38.1947},{"date":"2019-09-20","close":38.6105},{"date":"2019-09-23","close":38.7837},{"date":"2019-09-24","close":38.7837},{"date":"2019-09-25","close":38.8807},{"date":"2019-09-26","close":39.1856},{"date":"2019-09-27","close":39.0886},{"date":"2019-09-30","close":39.0817},{"date":"2019-10-01","close":39.2133},{"date":"2019-10-02","close":38.9985},{"date":"2019-10-03","close":39.5043},{"date":"2019-10-04","close":39.4905},{"date":"2019-10-07","close":39.3727},{"date":"2019-10-08","close":39.3103},{"date":"2019-10-09","close":39.3103},{"date":"2019-10-10","close":39.5806},{"date":"2019-10-11","close":39.4073},{"date":"2019-10-14","close":39.5182},{"date":"2019-10-15","close":39.1994},{"date":"2019-10-16","close":39.539},{"date":"2019-10-17","close":39.3311},{"date":"2019-10-18","close":39.7122},{"date":"2019-10-21","close":39.9825},{"date":"2019-10-22","close":39.8924},{"date":"2019-10-23","close":39.9201},{"date":"2019-10-24","close":40.0448},{"date":"2019-10-25","close":40.1141},{"date":"2019-10-28","close":40.0864},{"date":"2019-10-29","close":40.3497},{"date":"2019-10-30","close":40.7797},{"date":"2019-10-31","close":41.1852},{"date":"2019-11-01","close":40.3392},{"date":"2019-11-04","close":40.0946},{"date":"2019-11-05","close":38.941},{"date":"2019-11-06","close":39.3675},{"date":"2019-11-07","close":39.2766},{"date":"2019-11-08","close":38.5914},{"date":"2019-11-11","close":38.8152},{"date":"2019-11-12","close":38.4097},{"date":"2019-11-13","close":38.913},{"date":"2019-11-14","close":39.2766},{"date":"2019-11-15","close":39.5772},{"date":"2019-11-18","close":39.8638},{"date":"2019-11-19","close":40.0177},{"date":"2019-11-20","close":39.703},{"date":"2019-11-21","close":38.8711},{"date":"2019-11-22","close":38.6334},{"date":"2019-11-25","close":38.5775},{"date":"2019-11-26","close":38.8012},{"date":"2019-11-27","close":39.4863},{"date":"2019-11-29","close":38.969},{"date":"2019-12-02","close":38.0112},{"date":"2019-12-03","close":38.3328},{"date":"2019-12-04","close":38.5285},{"date":"2019-12-05","close":38.179},{"date":"2019-12-06","close":38.158},{"date":"2019-12-09","close":38.165},{"date":"2019-12-10","close":37.9203},{"date":"2019-12-11","close":37.1303},{"date":"2019-12-12","close":36.3193},{"date":"2019-12-13","close":36.1585},{"date":"2019-12-16","close":36.4312},{"date":"2019-12-17","close":35.8649},{"date":"2019-12-18","close":36.3263},{"date":"2019-12-19","close":36.5081},{"date":"2019-12-20","close":36.543},{"date":"2019-12-23","close":36.3333},{"date":"2019-12-24","close":36.4381},{"date":"2019-12-26","close":36.8157},{"date":"2019-12-27","close":37.0254},{"date":"2019-12-30","close":37.0674},{"date":"2019-12-31","close":37.4868},{"date":"2020-01-02","close":36.6199},{"date":"2020-01-03","close":37.1932},{"date":"2020-01-06","close":37.4309},{"date":"2020-01-07","close":37.2142},{"date":"2020-01-08","close":37.34},{"date":"2020-01-09","close":37.1023},{"date":"2020-01-10","close":37.4169},{"date":"2020-01-13","close":37.7455},{"date":"2020-01-14","close":37.7875},{"date":"2020-01-15","close":38.5145},{"date":"2020-01-16","close":38.8082},{"date":"2020-01-17","close":38.6893},{"date":"2020-01-21","close":39.5003},{"date":"2020-01-22","close":39.3045},{"date":"2020-01-23","close":39.5562},{"date":"2020-01-24","close":39.5073},{"date":"2020-01-27","close":39.3395},{"date":"2020-01-28","close":39.4933},{"date":"2020-01-29","close":39.4793},{"date":"2020-01-30","close":39.8638},{"date":"2020-01-31","close":39.5111},{"date":"2020-02-03","close":39.8215},{"date":"2020-02-04","close":39.6875},{"date":"2020-02-05","close":39.751},{"date":"2020-02-06","close":40.0685},{"date":"2020-02-07","close":40.1108},{"date":"2020-02-10","close":40.3648},{"date":"2020-02-11","close":39.8074},{"date":"2020-02-12","close":39.3911},{"date":"2020-02-13","close":39.6945},{"date":"2020-02-14","close":40.2449},{"date":"2020-02-18","close":40.393},{"date":"2020-02-19","close":40.0473},{"date":"2020-02-20","close":41.0068},{"date":"2020-02-21","close":41.028},{"date":"2020-02-24","close":41.3808},{"date":"2020-02-25","close":40.3225},{"date":"2020-02-26","close":40.012},{"date":"2020-02-27","close":37.0064},{"date":"2020-02-28","close":35.8775},{"date":"2020-03-02","close":36.9711},{"date":"2020-03-03","close":37.1827},{"date":"2020-03-04","close":38.5797},{"date":"2020-03-05","close":38.0294},{"date":"2020-03-06","close":37.3803},{"date":"2020-03-09","close":34.4875},{"date":"2020-03-10","close":35.4612},{"date":"2020-03-11","close":32.7448},{"date":"2020-03-12","close":30.861},{"date":"2020-03-13","close":34.1559},{"date":"2020-03-16","close":26.4936},{"date":"2020-03-17","close":24.645},{"date":"2020-03-18","close":18.6266},{"date":"2020-03-19","close":21.2725},{"date":"2020-03-20","close":21.1455},{"date":"2020-03-23","close":19.05},{"date":"2020-03-24","close":21.2231},{"date":"2020-03-25","close":23.4033},{"date":"2020-03-26","close":25.0613},{"date":"2020-03-27","close":24.1653},{"date":"2020-03-30","close":23.241},{"date":"2020-03-31","close":22.7118},{"date":"2020-04-01","close":19.9319},{"date":"2020-04-02","close":19.2758},{"date":"2020-04-03","close":18.669},{"date":"2020-04-06","close":19.6003},{"date":"2020-04-07","close":21.3148},{"date":"2020-04-08","close":22.7894},{"date":"2020-04-09","close":24.9625},{"date":"2020-04-13","close":23.375},{"date":"2020-04-14","close":24.2005},{"date":"2020-04-15","close":21.9428},{"date":"2020-04-16","close":20.9761},{"date":"2020-04-17","close":22.0063},{"date":"2020-04-20","close":21.1737},{"date":"2020-04-21","close":20.7645},{"date":"2020-04-22","close":20.8915},{"date":"2020-04-23","close":20.4681},{"date":"2020-04-24","close":20.7786},{"date":"2020-04-27","close":21.7734},{"date":"2020-04-28","close":22.5143},{"date":"2020-04-29","close":23.2995},{"date":"2020-04-30","close":23.4071},{"date":"2020-05-01","close":22.6613},{"date":"2020-05-04","close":21.6788},{"date":"2020-05-05","close":21.8868},{"date":"2020-05-06","close":21.7505},{"date":"2020-05-07","close":22.3601},{"date":"2020-05-08","close":23.6796},{"date":"2020-05-11","close":22.3601},{"date":"2020-05-12","close":21.0908},{"date":"2020-05-13","close":19.7928},{"date":"2020-05-14","close":20.0581},{"date":"2020-05-15","close":20.1585},{"date":"2020-05-18","close":22.0876},{"date":"2020-05-19","close":22.274},{"date":"2020-05-20","close":21.6143},{"date":"2020-05-21","close":22.0158},{"date":"2020-05-22","close":22.1521},{"date":"2020-05-26","close":23.6581},{"date":"2020-05-27","close":23.866},{"date":"2020-05-28","close":23.3497},{"date":"2020-05-29","close":22.5107},{"date":"2020-06-01","close":23.9736},{"date":"2020-06-02","close":24.1529},{"date":"2020-06-03","close":26.3903},{"date":"2020-06-04","close":27.1433},{"date":"2020-06-05","close":28.6063},{"date":"2020-06-08","close":29.0079},{"date":"2020-06-09","close":27.4876},{"date":"2020-06-10","close":26.3473},{"date":"2020-06-11","close":24.8413},{"date":"2020-06-12","close":25.5585},{"date":"2020-06-15","close":26.5338},{"date":"2020-06-16","close":26.9282},{"date":"2020-06-17","close":26.4549},{"date":"2020-06-18","close":26.6198},{"date":"2020-06-19","close":25.7019},{"date":"2020-06-22","close":26.2039},{"date":"2020-06-23","close":26.4262},{"date":"2020-06-24","close":25.6732},{"date":"2020-06-25","close":25.5943},{"date":"2020-06-26","close":24.7696},{"date":"2020-06-29","close":25.623},{"date":"2020-06-30","close":25.4437},{"date":"2020-07-01","close":26.2254},{"date":"2020-07-02","close":26.5338},{"date":"2020-07-06","close":26.1824},{"date":"2020-07-07","close":24.7266},{"date":"2020-07-08","close":24.6477},{"date":"2020-07-09","close":23.7226},{"date":"2020-07-10","close":23.9808},{"date":"2020-07-13","close":24.117},{"date":"2020-07-14","close":24.2605},{"date":"2020-07-15","close":25.4222},{"date":"2020-07-16","close":25.0852},{"date":"2020-07-17","close":25.4437},{"date":"2020-07-20","close":24.8629},{"date":"2020-07-21","close":24.5975},{"date":"2020-07-22","close":25.6374},{"date":"2020-07-23","close":24.9561},{"date":"2020-07-24","close":24.6692},{"date":"2020-07-27","close":25.0923},{"date":"2020-07-28","close":25.666},{"date":"2020-07-29","close":26.2684},{"date":"2020-07-30","close":25.7447},{"date":"2020-07-31","close":25.7883},{"date":"2020-08-03","close":25.3446},{"date":"2020-08-04","close":26.152},{"date":"2020-08-05","close":26.3339},{"date":"2020-08-06","close":26.0793},{"date":"2020-08-07","close":26.4576},{"date":"2020-08-10","close":26.7194},{"date":"2020-08-11","close":26.6467},{"date":"2020-08-12","close":26.9959},{"date":"2020-08-13","close":26.2248},{"date":"2020-08-14","close":26.0429},{"date":"2020-08-17","close":26.6103},{"date":"2020-08-18","close":26.3121},{"date":"2020-08-19","close":25.2282},{"date":"2020-08-20","close":25.5992},{"date":"2020-08-21","close":25.4464},{"date":"2020-08-24","close":26.3048},{"date":"2020-08-25","close":26.1302},{"date":"2020-08-26","close":25.4973},{"date":"2020-08-27","close":26.2684},{"date":"2020-08-28","close":26.5667},{"date":"2020-08-31","close":25.781},{"date":"2020-09-01","close":25.8247},{"date":"2020-09-02","close":26.3775},{"date":"2020-09-03","close":26.9886},{"date":"2020-09-04","close":27.2432},{"date":"2020-09-08","close":26.894},{"date":"2020-09-09","close":27.3232},{"date":"2020-09-10","close":27.1341},{"date":"2020-09-11","close":26.9595},{"date":"2020-09-14","close":28.007},{"date":"2020-09-15","close":28.0216},{"date":"2020-09-16","close":28.1453},{"date":"2020-09-17","close":27.7888},{"date":"2020-09-18","close":26.9377},{"date":"2020-09-21","close":25.3737},{"date":"2020-09-22","close":25.1045},{"date":"2020-09-23","close":24.4425},{"date":"2020-09-24","close":24.6098},{"date":"2020-09-25","close":24.8863},{"date":"2020-09-28","close":25.6719},{"date":"2020-09-29","close":25.2427},{"date":"2020-09-30","close":25.1045},{"date":"2020-10-01","close":25.8901},{"date":"2020-10-02","close":26.6904},{"date":"2020-10-05","close":26.6758},{"date":"2020-10-06","close":26.3921},{"date":"2020-10-07","close":25.8683},{"date":"2020-10-08","close":26.4721},{"date":"2020-10-09","close":26.1739},{"date":"2020-10-12","close":26.2248},{"date":"2020-10-13","close":25.6792},{"date":"2020-10-14","close":25.2354},{"date":"2020-10-15","close":25.2573},{"date":"2020-10-16","close":24.8717},{"date":"2020-10-19","close":24.4643},{"date":"2020-10-20","close":24.6171},{"date":"2020-10-21","close":24.879},{"date":"2020-10-22","close":25.1918},{"date":"2020-10-23","close":25.6064},{"date":"2020-10-26","close":25.0681},{"date":"2020-10-27","close":24.0424},{"date":"2020-10-28","close":23.5259},{"date":"2020-10-29","close":24.0804},{"date":"2020-10-30","close":23.6664},{"date":"2020-11-02","close":24.6941},{"date":"2020-11-03","close":24.8715},{"date":"2020-11-04","close":24.5536},{"date":"2020-11-05","close":24.8346},{"date":"2020-11-06","close":24.5906},{"date":"2020-11-09","close":28.4647},{"date":"2020-11-10","close":30.3796},{"date":"2020-11-11","close":29.5516},{"date":"2020-11-12","close":28.5461},{"date":"2020-11-13","close":29.3963},{"date":"2020-11-16","close":30.875},{"date":"2020-11-17","close":30.4092},{"date":"2020-11-18","close":29.5072},{"date":"2020-11-19","close":29.6699},{"date":"2020-11-20","close":29.2558},{"date":"2020-11-23","close":29.5146},{"date":"2020-11-24","close":29.766},{"date":"2020-11-25","close":29.4333},{"date":"2020-11-27","close":28.3834},{"date":"2020-11-30","close":27.8733},{"date":"2020-12-01","close":28.2134},{"date":"2020-12-02","close":28.169},{"date":"2020-12-03","close":28.8344},{"date":"2020-12-04","close":29.5737},{"date":"2020-12-07","close":29.0932},{"date":"2020-12-08","close":28.8936},{"date":"2020-12-09","close":29.1154},{"date":"2020-12-10","close":29.1301},{"date":"2020-12-11","close":29.4924},{"date":"2020-12-14","close":29.4998},{"date":"2020-12-15","close":29.9212},{"date":"2020-12-16","close":29.8251},{"date":"2020-12-17","close":30.2392},{"date":"2020-12-18","close":29.8917},{"date":"2020-12-21","close":29.7142},{"date":"2020-12-22","close":30.5053},{"date":"2020-12-23","close":30.631},{"date":"2020-12-24","close":31.1264},{"date":"2020-12-28","close":30.9489},{"date":"2020-12-29","close":30.2983},{"date":"2020-12-30","close":30.387},{"date":"2020-12-31","close":30.2539},{"date":"2021-01-04","close":29.0932},{"date":"2021-01-05","close":28.9083},{"date":"2021-01-06","close":29.3889},{"date":"2021-01-07","close":29.3741},{"date":"2021-01-08","close":29.6403},{"date":"2021-01-11","close":28.9231},{"date":"2021-01-12","close":28.5756},{"date":"2021-01-13","close":28.7235},{"date":"2021-01-14","close":28.8862},{"date":"2021-01-15","close":29.0266},{"date":"2021-01-19","close":29.0266},{"date":"2021-01-20","close":29.6551},{"date":"2021-01-21","close":29.6403},{"date":"2021-01-22","close":29.7364},{"date":"2021-01-25","close":30.3131},{"date":"2021-01-26","close":30.2022},{"date":"2021-01-27","close":29.4998},{"date":"2021-01-28","close":30.0542},{"date":"2021-01-29","close":29.2152},{"date":"2021-02-01","close":29.9718},{"date":"2021-02-02","close":30.3538},{"date":"2021-02-03","close":30.2789},{"date":"2021-02-04","close":30.6534},{"date":"2021-02-05","close":30.3388},{"date":"2021-02-08","close":30.5261},{"date":"2021-02-09","close":30.7583},{"date":"2021-02-10","close":31.5149},{"date":"2021-02-11","close":31.9194},{"date":"2021-02-12","close":31.6872},{"date":"2021-02-16","close":31.2527},{"date":"2021-02-17","close":31.7322},{"date":"2021-02-18","close":31.1778},{"date":"2021-02-19","close":31.6497},{"date":"2021-02-22","close":32.8184},{"date":"2021-02-23","close":33.7922},{"date":"2021-02-24","close":34.1518},{"date":"2021-02-25","close":33.1854},{"date":"2021-02-26","close":32.8408},{"date":"2021-03-01","close":32.6236},{"date":"2021-03-02","close":31.9943},{"date":"2021-03-03","close":32.0018},{"date":"2021-03-04","close":31.6872},{"date":"2021-03-05","close":31.9119},{"date":"2021-03-08","close":32.1891},{"date":"2021-03-09","close":31.9569},{"date":"2021-03-10","close":32.1966},{"date":"2021-03-11","close":32.1666},{"date":"2021-03-12","close":33.1105},{"date":"2021-03-15","close":34.1593},{"date":"2021-03-16","close":33.4551},{"date":"2021-03-17","close":33.2379},{"date":"2021-03-18","close":32.6461},{"date":"2021-03-19","close":31.8221},{"date":"2021-03-22","close":32.2266},{"date":"2021-03-23","close":32.0618},{"date":"2021-03-24","close":32.294},{"date":"2021-03-25","close":33.0056},{"date":"2021-03-26","close":33.2528},{"date":"2021-03-29","close":32.9907},{"date":"2021-03-30","close":33.3128},{"date":"2021-03-31","close":33.0131},{"date":"2021-04-01","close":33.8596},{"date":"2021-04-05","close":33.7398},{"date":"2021-04-06","close":33.6574},{"date":"2021-04-07","close":34.0544},{"date":"2021-04-08","close":33.9945},{"date":"2021-04-09","close":33.8896},{"date":"2021-04-12","close":34.0469},{"date":"2021-04-13","close":33.8147},{"date":"2021-04-14","close":33.5},{"date":"2021-04-15","close":34.4664},{"date":"2021-04-16","close":34.2641},{"date":"2021-04-19","close":34.4589},{"date":"2021-04-20","close":34.9683},{"date":"2021-04-21","close":35.3054},{"date":"2021-04-22","close":35.4028},{"date":"2021-04-23","close":35.3503},{"date":"2021-04-26","close":35.2754},{"date":"2021-04-27","close":35.2754},{"date":"2021-04-28","close":34.9683},{"date":"2021-04-29","close":35.294},{"date":"2021-04-30","close":35.1652},{"date":"2021-05-03","close":35.6122},{"date":"2021-05-04","close":36.4834},{"date":"2021-05-05","close":35.6122},{"date":"2021-05-06","close":36.0592},{"date":"2021-05-07","close":36.7713},{"date":"2021-05-10","close":35.8016},{"date":"2021-05-11","close":35.1198},{"date":"2021-05-12","close":33.8699},{"date":"2021-05-13","close":33.9911},{"date":"2021-05-14","close":34.188},{"date":"2021-05-17","close":34.1274},{"date":"2021-05-18","close":34.0895},{"date":"2021-05-19","close":33.7714},{"date":"2021-05-20","close":34.2714},{"date":"2021-05-21","close":34.0289},{"date":"2021-05-24","close":34.6047},{"date":"2021-05-25","close":34.9228},{"date":"2021-05-26","close":35.0213},{"date":"2021-05-27","close":34.8016},{"date":"2021-05-28","close":35.1122},{"date":"2021-06-01","close":35.9607},{"date":"2021-06-02","close":36.6576},{"date":"2021-06-03","close":36.2561},{"date":"2021-06-04","close":36.6879},{"date":"2021-06-07","close":36.9606},{"date":"2021-06-08","close":37.4758},{"date":"2021-06-09","close":37.597},{"date":"2021-06-10","close":37.8773},{"date":"2021-06-11","close":37.6955},{"date":"2021-06-14","close":37.8318},{"date":"2021-06-15","close":37.0516},{"date":"2021-06-16","close":36.3698},{"date":"2021-06-17","close":36.4455},{"date":"2021-06-18","close":35.6577},{"date":"2021-06-21","close":36.3016},{"date":"2021-06-22","close":35.8925},{"date":"2021-06-23","close":36.0819},{"date":"2021-06-24","close":35.9531},{"date":"2021-06-25","close":36.2713},{"date":"2021-06-28","close":35.7789},{"date":"2021-06-29","close":35.7561},{"date":"2021-06-30","close":35.5137},{"date":"2021-07-01","close":35.6198},{"date":"2021-07-02","close":35.6198},{"date":"2021-07-06","close":35.9077},{"date":"2021-07-07","close":35.7107},{"date":"2021-07-08","close":35.4834},{"date":"2021-07-09","close":36.1122},{"date":"2021-07-12","close":36.5516},{"date":"2021-07-13","close":35.9304},{"date":"2021-07-14","close":36.3092},{"date":"2021-07-15","close":36.7485},{"date":"2021-07-16","close":36.6955},{"date":"2021-07-19","close":35.8773},{"date":"2021-07-20","close":37.1576},{"date":"2021-07-21","close":37.2334},{"date":"2021-07-22","close":36.9606},{"date":"2021-07-23","close":37.5288},{"date":"2021-07-26","close":37.3546},{"date":"2021-07-27","close":37.6879},{"date":"2021-07-28","close":37.2636},{"date":"2021-07-29","close":37.2177},{"date":"2021-07-30","close":37.4245},{"date":"2021-08-02","close":37.3019},{"date":"2021-08-03","close":37.1258},{"date":"2021-08-04","close":36.5974},{"date":"2021-08-05","close":37.3555},{"date":"2021-08-06","close":37.0799},{"date":"2021-08-09","close":36.8501},{"date":"2021-08-10","close":36.1379},{"date":"2021-08-11","close":36.3677},{"date":"2021-08-12","close":36.3906},{"date":"2021-08-13","close":36.7276},{"date":"2021-08-16","close":36.4979},{"date":"2021-08-17","close":36.069},{"date":"2021-08-18","close":35.9312},{"date":"2021-08-19","close":35.8163},{"date":"2021-08-20","close":35.9388},{"date":"2021-08-23","close":35.6172},{"date":"2021-08-24","close":35.3798},{"date":"2021-08-25","close":35.9618},{"date":"2021-08-26","close":35.7244},{"date":"2021-08-27","close":36.0843},{"date":"2021-08-30","close":36.2222},{"date":"2021-08-31","close":36.4596},{"date":"2021-09-01","close":36.4289},{"date":"2021-09-02","close":36.4749},{"date":"2021-09-03","close":36.3524},{"date":"2021-09-07","close":35.5559},{"date":"2021-09-08","close":36.1456},{"date":"2021-09-09","close":35.51},{"date":"2021-09-10","close":34.6523},{"date":"2021-09-13","close":35.2649},{"date":"2021-09-14","close":34.9586},{"date":"2021-09-15","close":34.8131},{"date":"2021-09-16","close":34.6753},{"date":"2021-09-17","close":34.2311},{"date":"2021-09-20","close":34.3919},{"date":"2021-09-21","close":34.2005},{"date":"2021-09-22","close":34.6293},{"date":"2021-09-23","close":34.2694},{"date":"2021-09-24","close":33.8176},{"date":"2021-09-27","close":33.427},{"date":"2021-09-28","close":33.5266},{"date":"2021-09-29","close":33.6568},{"date":"2021-09-30","close":33.0747},{"date":"2021-10-01","close":34.055},{"date":"2021-10-04","close":34.1545},{"date":"2021-10-05","close":33.9937},{"date":"2021-10-06","close":34.3689},{"date":"2021-10-07","close":34.1545},{"date":"2021-10-08","close":33.8559},{"date":"2021-10-11","close":34.3536},{"date":"2021-10-12","close":34.7365},{"date":"2021-10-13","close":35.0965},{"date":"2021-10-14","close":35.1577},{"date":"2021-10-15","close":35.2037},{"date":"2021-10-18","close":35.3721},{"date":"2021-10-19","close":34.928},{"date":"2021-10-20","close":35.533},{"date":"2021-10-21","close":35.3185},{"date":"2021-10-22","close":35.3415},{"date":"2021-10-25","close":35.487},{"date":"2021-10-26","close":36.0077},{"date":"2021-10-27","close":35.6249},{"date":"2021-10-28","close":35.7488},{"date":"2021-10-29","close":35.1368},{"date":"2021-11-01","close":35.4002},{"date":"2021-11-02","close":35.6868},{"date":"2021-11-03","close":35.9812},{"date":"2021-11-04","close":35.772},{"date":"2021-11-05","close":36.26},{"date":"2021-11-08","close":35.6868},{"date":"2021-11-09","close":35.5241},{"date":"2021-11-10","close":35.5319},{"date":"2021-11-11","close":36.0122},{"date":"2021-11-12","close":35.7178},{"date":"2021-11-15","close":35.6713},{"date":"2021-11-16","close":35.5629},{"date":"2021-11-17","close":35.8805},{"date":"2021-11-18","close":36.0819},{"date":"2021-11-19","close":36.1438},{"date":"2021-11-22","close":36.0819},{"date":"2021-11-23","close":36.0354},{"date":"2021-11-24","close":36.1748},{"date":"2021-11-26","close":35.284},{"date":"2021-11-29","close":35.1833},{"date":"2021-11-30","close":34.1608},{"date":"2021-12-01","close":33.4249},{"date":"2021-12-02","close":34.4397},{"date":"2021-12-03","close":33.9981},{"date":"2021-12-06","close":35.4622},{"date":"2021-12-07","close":35.6171},{"date":"2021-12-08","close":36.0664},{"date":"2021-12-09","close":35.3228},{"date":"2021-12-10","close":35.1988},{"date":"2021-12-13","close":35.6403},{"date":"2021-12-14","close":35.1523},{"date":"2021-12-15","close":35.3382},{"date":"2021-12-16","close":35.4467},{"date":"2021-12-17","close":35.4389},{"date":"2021-12-20","close":34.5249},{"date":"2021-12-21","close":35.4002},{"date":"2021-12-22","close":35.6791},{"date":"2021-12-23","close":35.9115},{"date":"2021-12-27","close":36.6396},{"date":"2021-12-28","close":36.6628},{"date":"2021-12-29","close":37.0192},{"date":"2021-12-30","close":37.2283},{"date":"2021-12-31","close":37.2361},{"date":"2022-01-03","close":37.1354},{"date":"2022-01-04","close":37.4917},{"date":"2022-01-05","close":36.8565},{"date":"2022-01-06","close":37.298},{"date":"2022-01-07","close":37.1276},{"date":"2022-01-10","close":36.8023},{"date":"2022-01-11","close":36.4459},{"date":"2022-01-12","close":36.3685},{"date":"2022-01-13","close":36.6628},{"date":"2022-01-14","close":36.2833},{"date":"2022-01-18","close":35.6946},{"date":"2022-01-19","close":34.9664},{"date":"2022-01-20","close":33.7193},{"date":"2022-01-21","close":33.7813},{"date":"2022-01-24","close":33.9284},{"date":"2022-01-25","close":33.8277},{"date":"2022-01-26","close":33.6031},{"date":"2022-01-27","close":33.239},{"date":"2022-01-28","close":34.039},{"date":"2022-01-31","close":34.8076},{"date":"2022-02-01","close":34.4155},{"date":"2022-02-02","close":34.69},{"date":"2022-02-03","close":34.2508},{"date":"2022-02-04","close":33.7802},{"date":"2022-02-07","close":33.6469},{"date":"2022-02-08","close":33.6469},{"date":"2022-02-09","close":34.039},{"date":"2022-02-10","close":33.1763},{"date":"2022-02-11","close":33.4116},{"date":"2022-02-14","close":33.2076},{"date":"2022-02-15","close":33.5135},{"date":"2022-02-16","close":33.8586},{"date":"2022-02-17","close":33.992},{"date":"2022-02-18","close":33.7645},{"date":"2022-02-22","close":33.2547},{"date":"2022-02-23","close":32.6429},{"date":"2022-02-24","close":32.9253},{"date":"2022-02-25","close":33.7645},{"date":"2022-02-28","close":33.4194},{"date":"2022-03-01","close":33.1841},{"date":"2022-03-02","close":33.7253},{"date":"2022-03-03","close":34.0704},{"date":"2022-03-04","close":34.0312},{"date":"2022-03-07","close":32.9567},{"date":"2022-03-08","close":33.4743},{"date":"2022-03-09","close":33.8508},{"date":"2022-03-10","close":33.992},{"date":"2022-03-11","close":33.8743},{"date":"2022-03-14","close":33.3175},{"date":"2022-03-15","close":33.6076},{"date":"2022-03-16","close":33.4194},{"date":"2022-03-17","close":33.6704},{"date":"2022-03-18","close":34.0233},{"date":"2022-03-21","close":33.7567},{"date":"2022-03-22","close":34.0939},{"date":"2022-03-23","close":33.788},{"date":"2022-03-24","close":34.1331},{"date":"2022-03-25","close":34.6586},{"date":"2022-03-28","close":34.8939},{"date":"2022-03-29","close":35.9841},{"date":"2022-03-30","close":35.8351},{"date":"2022-03-31","close":35.2468},{"date":"2022-04-01","close":35.9292},{"date":"2022-04-04","close":35.6939},{"date":"2022-04-05","close":35.5919},{"date":"2022-04-06","close":36.0704},{"date":"2022-04-07","close":35.6625},{"date":"2022-04-08","close":35.9449},{"date":"2022-04-11","close":35.89},{"date":"2022-04-12","close":35.8429},{"date":"2022-04-13","close":36.1253},{"date":"2022-04-14","close":36.4547},{"date":"2022-04-18","close":36.7057},{"date":"2022-04-19","close":37.4037},{"date":"2022-04-20","close":37.7488},{"date":"2022-04-21","close":37.686},{"date":"2022-04-22","close":36.7606},{"date":"2022-04-25","close":36.4076},{"date":"2022-04-26","close":35.8586},{"date":"2022-04-27","close":35.6155},{"date":"2022-04-28","close":36.3456},{"date":"2022-04-29","close":34.7902},{"date":"2022-05-02","close":33.9807},{"date":"2022-05-03","close":34.8695},{"date":"2022-05-04","close":35.798},{"date":"2022-05-05","close":35.1076},{"date":"2022-05-06","close":34.4013},{"date":"2022-05-09","close":33.6077},{"date":"2022-05-10","close":33.1554},{"date":"2022-05-11","close":33.0999},{"date":"2022-05-12","close":33.9014},{"date":"2022-05-13","close":34.5045},{"date":"2022-05-16","close":34.7267},{"date":"2022-05-17","close":35.4012},{"date":"2022-05-18","close":34.4489},{"date":"2022-05-19","close":34.0759},{"date":"2022-05-20","close":34.3537},{"date":"2022-05-23","close":33.9014},{"date":"2022-05-24","close":34.0918},{"date":"2022-05-25","close":34.5759},{"date":"2022-05-26","close":34.4965},{"date":"2022-05-27","close":35.0838},{"date":"2022-05-31","close":35.1552},{"date":"2022-06-01","close":34.806},{"date":"2022-06-02","close":34.9251},{"date":"2022-06-03","close":34.3616},{"date":"2022-06-06","close":34.3616},{"date":"2022-06-07","close":35.06},{"date":"2022-06-08","close":34.2347},{"date":"2022-06-09","close":33.5681},{"date":"2022-06-10","close":33.5839},{"date":"2022-06-13","close":31.8381},{"date":"2022-06-14","close":31.4492},{"date":"2022-06-15","close":32.5205},{"date":"2022-06-16","close":32.0047},{"date":"2022-06-17","close":32.6554},{"date":"2022-06-21","close":32.8142},{"date":"2022-06-22","close":33.33},{"date":"2022-06-23","close":34.0204},{"date":"2022-06-24","close":34.6394},{"date":"2022-06-27","close":35.0124},{"date":"2022-06-28","close":35.0441},{"date":"2022-06-29","close":35.1314},{"date":"2022-06-30","close":34.1236},{"date":"2022-07-01","close":35.306},{"date":"2022-07-05","close":35.0044},{"date":"2022-07-06","close":35.052},{"date":"2022-07-07","close":35.1869},{"date":"2022-07-08","close":35.433},{"date":"2022-07-11","close":35.5758},{"date":"2022-07-12","close":35.0203},{"date":"2022-07-13","close":34.5045},{"date":"2022-07-14","close":34.1156},{"date":"2022-07-15","close":35.1869},{"date":"2022-07-18","close":35.5758},{"date":"2022-07-19","close":36.2027},{"date":"2022-07-20","close":36.2027},{"date":"2022-07-21","close":36.29},{"date":"2022-07-22","close":36.4884},{"date":"2022-07-25","close":36.8376},{"date":"2022-07-26","close":37.4486},{"date":"2022-07-27","close":37.409},{"date":"2022-07-28","close":37.7943},{"date":"2022-07-29","close":38.2279},{"date":"2022-08-01","close":37.9951},{"date":"2022-08-02","close":37.5615},{"date":"2022-08-03","close":37.8265},{"date":"2022-08-04","close":37.2805},{"date":"2022-08-05","close":37.0155},{"date":"2022-08-08","close":37.3929},{"date":"2022-08-09","close":37.971},{"date":"2022-08-10","close":38.5411},{"date":"2022-08-11","close":38.3966},{"date":"2022-08-12","close":38.6374},{"date":"2022-08-15","close":38.6294},{"date":"2022-08-16","close":38.3323},{"date":"2022-08-17","close":38.1316},{"date":"2022-08-18","close":37.963},{"date":"2022-08-19","close":37.69},{"date":"2022-08-22","close":37.3608},{"date":"2022-08-23","close":36.7827},{"date":"2022-08-24","close":36.9673},{"date":"2022-08-25","close":37.3126},{"date":"2022-08-26","close":36.6783},{"date":"2022-08-29","close":36.8549},{"date":"2022-08-30","close":36.5016},{"date":"2022-08-31","close":36.052},{"date":"2022-09-01","close":36.0359},{"date":"2022-09-02","close":35.8111},{"date":"2022-09-06","close":35.8753},{"date":"2022-09-07","close":36.4294},{"date":"2022-09-08","close":36.0841},{"date":"2022-09-09","close":36.3089},{"date":"2022-09-12","close":36.7827},{"date":"2022-09-13","close":35.7709},{"date":"2022-09-14","close":35.4177},{"date":"2022-09-15","close":35.2169},{"date":"2022-09-16","close":35.3695},{"date":"2022-09-19","close":35.498},{"date":"2022-09-20","close":34.6067},{"date":"2022-09-21","close":34.3016},{"date":"2022-09-22","close":33.9804},{"date":"2022-09-23","close":33.3702},{"date":"2022-09-26","close":32.7439},{"date":"2022-09-27","close":32.4307},{"date":"2022-09-28","close":33.1855},{"date":"2022-09-29","close":31.3869},{"date":"2022-09-30","close":32.0052},{"date":"2022-10-03","close":31.9811},{"date":"2022-10-04","close":32.6957},{"date":"2022-10-05","close":32.0373},{"date":"2022-10-06","close":31.3227},{"date":"2022-10-07","close":31.0978},{"date":"2022-10-10","close":31.1219},{"date":"2022-10-11","close":31.5154},{"date":"2022-10-12","close":31.2825},{"date":"2022-10-13","close":31.5314},{"date":"2022-10-14","close":30.9533},{"date":"2022-10-17","close":31.7723},{"date":"2022-10-18","close":32.0694},{"date":"2022-10-19","close":31.5957},{"date":"2022-10-20","close":31.6117},{"date":"2022-10-21","close":31.8446},{"date":"2022-10-24","close":32.3665},{"date":"2022-10-25","close":33.1614},{"date":"2022-10-26","close":33.1373},{"date":"2022-10-27","close":33.4585},{"date":"2022-10-28","close":34.0688},{"date":"2022-10-31","close":34.1989},{"date":"2022-11-01","close":34.4023},{"date":"2022-11-02","close":34.3779},{"date":"2022-11-03","close":34.6953},{"date":"2022-11-04","close":34.9394},{"date":"2022-11-07","close":35.0696},{"date":"2022-11-08","close":35.3137},{"date":"2022-11-09","close":35.7124},{"date":"2022-11-10","close":36.9899},{"date":"2022-11-11","close":36.4528},{"date":"2022-11-14","close":36.3959},{"date":"2022-11-15","close":36.6725},{"date":"2022-11-16","close":36.5342},{"date":"2022-11-17","close":36.8841},{"date":"2022-11-18","close":37.0387},{"date":"2022-11-21","close":37.356},{"date":"2022-11-22","close":37.6571},{"date":"2022-11-23","close":37.1933},{"date":"2022-11-25","close":37.4618},{"date":"2022-11-28","close":36.4121},{"date":"2022-11-29","close":36.8597},{"date":"2022-11-30","close":37.7222},{"date":"2022-12-01","close":37.5594},{"date":"2022-12-02","close":37.592},{"date":"2022-12-05","close":37.2258},{"date":"2022-12-06","close":37.3641},{"date":"2022-12-07","close":37.2258},{"date":"2022-12-08","close":37.4943},{"date":"2022-12-09","close":37.5106},{"date":"2022-12-12","close":37.893},{"date":"2022-12-13","close":37.8279},{"date":"2022-12-14","close":37.535},{"date":"2022-12-15","close":37.6001},{"date":"2022-12-16","close":36.9166},{"date":"2022-12-19","close":36.762},{"date":"2022-12-20","close":36.941},{"date":"2022-12-21","close":37.2828},{"date":"2022-12-22","close":37.0305},{"date":"2022-12-23","close":37.4374},{"date":"2022-12-27","close":37.3397},{"date":"2022-12-28","close":36.9166},{"date":"2022-12-29","close":37.234},{"date":"2022-12-30","close":37.234},{"date":"2023-01-03","close":37.4455},{"date":"2023-01-04","close":37.8849},{"date":"2023-01-05","close":37.5757},{"date":"2023-01-06","close":37.9256},{"date":"2023-01-09","close":37.8849},{"date":"2023-01-10","close":37.4048},{"date":"2023-01-11","close":38.5602},{"date":"2023-01-12","close":39.0891},{"date":"2023-01-13","close":38.6986},{"date":"2023-01-17","close":38.845},{"date":"2023-01-18","close":38.2917},{"date":"2023-01-19","close":38.0151},{"date":"2023-01-20","close":38.3324},{"date":"2023-01-23","close":38.3324},{"date":"2023-01-24","close":38.3731},{"date":"2023-01-25","close":38.3894},{"date":"2023-01-26","close":38.4952},{"date":"2023-01-27","close":38.7962},{"date":"2023-01-30","close":38.5987},{"date":"2023-01-31","close":38.9773},{"date":"2023-02-01","close":38.8127},{"date":"2023-02-02","close":39.1831},{"date":"2023-02-03","close":38.8703},{"date":"2023-02-06","close":38.7551},{"date":"2023-02-07","close":38.7715},{"date":"2023-02-08","close":38.6481},{"date":"2023-02-09","close":37.9072},{"date":"2023-02-10","close":38.541},{"date":"2023-02-13","close":38.8209},{"date":"2023-02-14","close":38.4011},{"date":"2023-02-15","close":38.4423},{"date":"2023-02-16","close":38.4999},{"date":"2023-02-17","close":38.6151},{"date":"2023-02-21","close":37.9483},{"date":"2023-02-22","close":37.4791},{"date":"2023-02-23","close":37.545},{"date":"2023-02-24","close":37.191},{"date":"2023-02-27","close":37.3968},{"date":"2023-02-28","close":37.3063},{"date":"2023-03-01","close":37.1746},{"date":"2023-03-02","close":37.5779},{"date":"2023-03-03","close":37.7837},{"date":"2023-03-06","close":37.5697},{"date":"2023-03-07","close":37.0264},{"date":"2023-03-08","close":37.0264},{"date":"2023-03-09","close":36.656},{"date":"2023-03-10","close":35.273},{"date":"2023-03-13","close":35.627},{"date":"2023-03-14","close":36.0304},{"date":"2023-03-15","close":35.7505},{"date":"2023-03-16","close":35.1578},{"date":"2023-03-17","close":34.598},{"date":"2023-03-20","close":35.1166},{"date":"2023-03-21","close":34.9355},{"date":"2023-03-22","close":33.6596},{"date":"2023-03-23","close":33.8489},{"date":"2023-03-24","close":34.5486},{"date":"2023-03-27","close":34.491},{"date":"2023-03-28","close":34.7215},{"date":"2023-03-29","close":35.2895},{"date":"2023-03-30","close":35.6435},{"date":"2023-03-31","close":36.3432},{"date":"2023-04-03","close":36.1538},{"date":"2023-04-04","close":36.1127},{"date":"2023-04-05","close":35.8575},{"date":"2023-04-06","close":35.6105},{"date":"2023-04-10","close":35.7175},{"date":"2023-04-11","close":35.6023},{"date":"2023-04-12","close":35.2483},{"date":"2023-04-13","close":35.2319},{"date":"2023-04-14","close":35.0178},{"date":"2023-04-17","close":35.7258},{"date":"2023-04-18","close":35.3718},{"date":"2023-04-19","close":35.627},{"date":"2023-04-20","close":35.4953},{"date":"2023-04-21","close":35.5447},{"date":"2023-04-24","close":35.306},{"date":"2023-04-25","close":35.4706},{"date":"2023-04-26","close":34.952},{"date":"2023-04-27","close":35.761},{"date":"2023-04-28","close":36.278},{"date":"2023-05-01","close":36.0779},{"date":"2023-05-02","close":36.0528},{"date":"2023-05-03","close":36.2196},{"date":"2023-05-04","close":36.9035},{"date":"2023-05-05","close":37.062},{"date":"2023-05-08","close":37.3038},{"date":"2023-05-09","close":36.8785},{"date":"2023-05-10","close":36.9702},{"date":"2023-05-11","close":36.4198},{"date":"2023-05-12","close":36.7784},{"date":"2023-05-15","close":36.8201},{"date":"2023-05-16","close":36.1112},{"date":"2023-05-17","close":36.5115},{"date":"2023-05-18","close":35.9194},{"date":"2023-05-19","close":35.7443},{"date":"2023-05-22","close":35.7943},{"date":"2023-05-23","close":35.7193},{"date":"2023-05-24","close":35.369},{"date":"2023-05-25","close":34.7852},{"date":"2023-05-26","close":35.0938},{"date":"2023-05-30","close":35.1772},{"date":"2023-05-31","close":35.4774},{"date":"2023-06-01","close":35.4524},{"date":"2023-06-02","close":35.9694},{"date":"2023-06-05","close":35.7109},{"date":"2023-06-06","close":35.9111},{"date":"2023-06-07","close":36.4198},{"date":"2023-06-08","close":36.0612},{"date":"2023-06-09","close":36.0945},{"date":"2023-06-12","close":35.836},{"date":"2023-06-13","close":35.6692},{"date":"2023-06-14","close":35.5108},{"date":"2023-06-15","close":35.5358},{"date":"2023-06-16","close":35.5608},{"date":"2023-06-20","close":35.4607},{"date":"2023-06-21","close":34.8352},{"date":"2023-06-22","close":34.7435},{"date":"2023-06-23","close":34.4016},{"date":"2023-06-26","close":34.8603},{"date":"2023-06-27","close":35.1438},{"date":"2023-06-28","close":35.2606},{"date":"2023-06-29","close":35.7443},{"date":"2023-06-30","close":35.6859},{"date":"2023-07-03","close":35.9027},{"date":"2023-07-05","close":36.1529},{"date":"2023-07-06","close":35.9861},{"date":"2023-07-07","close":35.2689},{"date":"2023-07-10","close":35.419},{"date":"2023-07-11","close":36.0362},{"date":"2023-07-12","close":35.8944},{"date":"2023-07-13","close":36.0695},{"date":"2023-07-14","close":36.0028},{"date":"2023-07-17","close":36.0028},{"date":"2023-07-18","close":35.861},{"date":"2023-07-19","close":36.3197},{"date":"2023-07-20","close":36.7867},{"date":"2023-07-21","close":37.112},{"date":"2023-07-24","close":37.3205},{"date":"2023-07-25","close":36.9869},{"date":"2023-07-26","close":37.2788},{"date":"2023-07-27","close":36.3447},{"date":"2023-07-28","close":36.18},{"date":"2023-07-31","close":36.0617},{"date":"2023-08-01","close":35.8589},{"date":"2023-08-02","close":34.4394},{"date":"2023-08-03","close":33.9156},{"date":"2023-08-04","close":34.0676},{"date":"2023-08-07","close":34.2028},{"date":"2023-08-08","close":33.7128},{"date":"2023-08-09","close":33.7973},{"date":"2023-08-10","close":33.7635},{"date":"2023-08-11","close":33.51},{"date":"2023-08-14","close":33.0875},{"date":"2023-08-15","close":32.8172},{"date":"2023-08-16","close":32.6735},{"date":"2023-08-17","close":32.6651},{"date":"2023-08-18","close":32.6988},{"date":"2023-08-21","close":32.5637},{"date":"2023-08-22","close":32.9354},{"date":"2023-08-23","close":33.4424},{"date":"2023-08-24","close":33.3326},{"date":"2023-08-25","close":33.0791},{"date":"2023-08-28","close":33.172},{"date":"2023-08-29","close":33.3832},{"date":"2023-08-30","close":33.3917},{"date":"2023-08-31","close":33.2819},{"date":"2023-09-01","close":33.1467},{"date":"2023-09-05","close":32.5383},{"date":"2023-09-06","close":32.2933},{"date":"2023-09-07","close":32.2341},{"date":"2023-09-08","close":32.1496},{"date":"2023-09-11","close":32.1074},{"date":"2023-09-12","close":32.251},{"date":"2023-09-13","close":32.0905},{"date":"2023-09-14","close":32.513},{"date":"2023-09-15","close":32.251},{"date":"2023-09-18","close":32.1581},{"date":"2023-09-19","close":32.2679},{"date":"2023-09-20","close":32.2426},{"date":"2023-09-21","close":30.9921},{"date":"2023-09-22","close":30.4936},{"date":"2023-09-25","close":30.3668},{"date":"2023-09-26","close":29.6824},{"date":"2023-09-27","close":29.4628},{"date":"2023-09-28","close":29.7331},{"date":"2023-09-29","close":29.8599},{"date":"2023-10-02","close":29.4797},{"date":"2023-10-03","close":29.3107},{"date":"2023-10-04","close":29.598},{"date":"2023-10-05","close":29.6149},{"date":"2023-10-06","close":29.3022},{"date":"2023-10-09","close":29.7416},{"date":"2023-10-10","close":29.7416},{"date":"2023-10-11","close":30.2148},{"date":"2023-10-12","close":29.8007},{"date":"2023-10-13","close":30.0965},{"date":"2023-10-16","close":30.5274},{"date":"2023-10-17","close":30.8907},{"date":"2023-10-18","close":30.1894},{"date":"2023-10-19","close":29.8852},{"date":"2023-10-20","close":29.8092},{"date":"2023-10-23","close":29.4036},{"date":"2023-10-24","close":30.0373},{"date":"2023-10-25","close":29.7247},{"date":"2023-10-26","close":30.1387},{"date":"2023-10-27","close":29.7331},{"date":"2023-10-30","close":30.3987},{"date":"2023-10-31","close":31.1973},{"date":"2023-11-01","close":32.597},{"date":"2023-11-02","close":33.3526},{"date":"2023-11-03","close":33.6103},{"date":"2023-11-06","close":33.2668},{"date":"2023-11-07","close":32.9748},{"date":"2023-11-08","close":33.4643},{"date":"2023-11-09","close":32.8202},{"date":"2023-11-10","close":32.8031},{"date":"2023-11-13","close":32.4166},{"date":"2023-11-14","close":33.4729},{"date":"2023-11-15","close":33.49},{"date":"2023-11-16","close":33.5072},{"date":"2023-11-17","close":33.3698},{"date":"2023-11-20","close":33.4729},{"date":"2023-11-21","close":33.636},{"date":"2023-11-22","close":33.9022},{"date":"2023-11-24","close":33.9795},{"date":"2023-11-27","close":34.3402},{"date":"2023-11-28","close":34.5377},{"date":"2023-11-29","close":34.3659},{"date":"2023-11-30","close":34.8812},{"date":"2023-12-01","close":35.5166},{"date":"2023-12-04","close":36.2208},{"date":"2023-12-05","close":35.8086},{"date":"2023-12-06","close":35.4565},{"date":"2023-12-07","close":35.4565},{"date":"2023-12-08","close":34.9928},{"date":"2023-12-11","close":34.8125},{"date":"2023-12-12","close":34.7524},{"date":"2023-12-13","close":35.7227},{"date":"2023-12-14","close":36.3668},{"date":"2023-12-15","close":36.1692},{"date":"2023-12-18","close":36.3238},{"date":"2023-12-19","close":36.7017},{"date":"2023-12-20","close":36.5385},{"date":"2023-12-21","close":36.6244},{"date":"2023-12-22","close":36.6244},{"date":"2023-12-26","close":36.9249},{"date":"2023-12-27","close":36.9679},{"date":"2023-12-28","close":37.277},{"date":"2023-12-29","close":37.0108},{"date":"2024-01-02","close":37.3886},{"date":"2024-01-03","close":36.6072},{"date":"2024-01-04","close":36.7446},{"date":"2024-01-05","close":36.8476},{"date":"2024-01-08","close":37.423},{"date":"2024-01-09","close":37.2341},{"date":"2024-01-10","close":36.8476},{"date":"2024-01-11","close":37.0537},{"date":"2024-01-12","close":37.2684},{"date":"2024-01-16","close":36.9335},{"date":"2024-01-17","close":36.3839},{"date":"2024-01-18","close":35.9546},{"date":"2024-01-19","close":36.3496},{"date":"2024-01-22","close":35.9374},{"date":"2024-01-23","close":35.7313},{"date":"2024-01-24","close":35.3105},{"date":"2024-01-25","close":35.5166},{"date":"2024-01-26","close":35.3191},{"date":"2024-01-29","close":35.6282},{"date":"2024-01-30","close":35.3192},{"date":"2024-01-31","close":35.119},{"date":"2024-02-01","close":35.9808},{"date":"2024-02-02","close":35.5194},{"date":"2024-02-05","close":34.5009},{"date":"2024-02-06","close":35.0145},{"date":"2024-02-07","close":34.8056},{"date":"2024-02-08","close":34.7098},{"date":"2024-02-09","close":34.5618},{"date":"2024-02-12","close":34.8143},{"date":"2024-02-13","close":34.5792},{"date":"2024-02-14","close":34.8056},{"date":"2024-02-15","close":35.3888},{"date":"2024-02-16","close":35.5194},{"date":"2024-02-20","close":35.6935},{"date":"2024-02-21","close":35.9199},{"date":"2024-02-22","close":35.8241},{"date":"2024-02-23","close":36.1114},{"date":"2024-02-26","close":35.8241},{"date":"2024-02-27","close":35.4324},{"date":"2024-02-28","close":35.4846},{"date":"2024-02-29","close":35.4237},{"date":"2024-03-01","close":35.8851},{"date":"2024-03-04","close":36.4509},{"date":"2024-03-05","close":36.3552},{"date":"2024-03-06","close":36.1288},{"date":"2024-03-07","close":36.6773},{"date":"2024-03-08","close":37.0342},{"date":"2024-03-11","close":37.2257},{"date":"2024-03-12","close":37.069},{"date":"2024-03-13","close":36.3204},{"date":"2024-03-14","close":35.7545},{"date":"2024-03-15","close":36.094},{"date":"2024-03-18","close":36.007},{"date":"2024-03-19","close":36.4074},{"date":"2024-03-20","close":36.6425},{"date":"2024-03-21","close":37.1387},{"date":"2024-03-22","close":36.9907},{"date":"2024-03-25","close":36.5902},{"date":"2024-03-26","close":36.5293},{"date":"2024-03-27","close":37.0865},{"date":"2024-03-28","close":37.2083},{"date":"2024-04-01","close":36.8079},{"date":"2024-04-02","close":36.1375},{"date":"2024-04-03","close":35.946},{"date":"2024-04-04","close":36.1114},{"date":"2024-04-05","close":36.1375},{"date":"2024-04-08","close":36.5815},{"date":"2024-04-09","close":37.13},{"date":"2024-04-10","close":35.3627},{"date":"2024-04-11","close":35.6935},{"date":"2024-04-12","close":35.5281},{"date":"2024-04-15","close":34.8404},{"date":"2024-04-16","close":34.2745},{"date":"2024-04-17","close":34.5357},{"date":"2024-04-18","close":34.6227},{"date":"2024-04-19","close":34.823},{"date":"2024-04-22","close":35.354},{"date":"2024-04-23","close":35.6587},{"date":"2024-04-24","close":35.8154},{"date":"2024-04-25","close":35.7197},{"date":"2024-04-26","close":35.4846},{"date":"2024-04-29","close":35.8775},{"date":"2024-04-30","close":35.7803},{"date":"2024-05-01","close":35.9216},{"date":"2024-05-02","close":36.7073},{"date":"2024-05-03","close":36.9015},{"date":"2024-05-06","close":37.1752},{"date":"2024-05-07","close":37.4842},{"date":"2024-05-08","close":36.8309},{"date":"2024-05-09","close":37.2723},{"date":"2024-05-10","close":37.3076},{"date":"2024-05-13","close":37.7579},{"date":"2024-05-14","close":37.6784},{"date":"2024-05-15","close":37.7314},{"date":"2024-05-16","close":37.4224},{"date":"2024-05-17","close":37.5725},{"date":"2024-05-20","close":37.2017},{"date":"2024-05-21","close":37.4753},{"date":"2024-05-22","close":37.0075},{"date":"2024-05-23","close":36.2924},{"date":"2024-05-24","close":36.4601},{"date":"2024-05-28","close":35.9922},{"date":"2024-05-29","close":35.5508},{"date":"2024-05-30","close":36.1423},{"date":"2024-05-31","close":36.875},{"date":"2024-06-03","close":37.2193},{"date":"2024-06-04","close":37.5989},{"date":"2024-06-05","close":37.2458},{"date":"2024-06-06","close":37.7314},{"date":"2024-06-07","close":37.1046},{"date":"2024-06-10","close":36.8397},{"date":"2024-06-11","close":36.7779},{"date":"2024-06-12","close":36.9721},{"date":"2024-06-13","close":37.1575},{"date":"2024-06-14","close":37.184},{"date":"2024-06-17","close":37.1399},{"date":"2024-06-18","close":37.2546},{"date":"2024-06-20","close":37.1575},{"date":"2024-06-21","close":37.2723},{"date":"2024-06-24","close":37.5548},{"date":"2024-06-25","close":36.9721},{"date":"2024-06-26","close":36.7868},{"date":"2024-06-27","close":37.2723},{"date":"2024-06-28","close":37.6078},{"date":"2024-07-01","close":37.2458},{"date":"2024-07-02","close":37.3606},{"date":"2024-07-03","close":37.2723},{"date":"2024-07-05","close":37.3782},{"date":"2024-07-08","close":37.4577},{"date":"2024-07-09","close":37.184},{"date":"2024-07-10","close":37.749},{"date":"2024-07-11","close":38.9408},{"date":"2024-07-12","close":39.1615},{"date":"2024-07-15","close":39.8413},{"date":"2024-07-16","close":40.2209},{"date":"2024-07-17","close":40.7418},{"date":"2024-07-18","close":40.521},{"date":"2024-07-19","close":40.7064},{"date":"2024-07-22","close":40.6535},{"date":"2024-07-23","close":40.6888},{"date":"2024-07-24","close":40.1326},{"date":"2024-07-25","close":39.8589},{"date":"2024-07-26","close":40.1856},{"date":"2024-07-29","close":40.318},{"date":"2024-07-30","close":40.6976},{"date":"2024-07-31","close":40.1343},{"date":"2024-08-01","close":41.1089},{"date":"2024-08-02","close":41.6364},{"date":"2024-08-05","close":41.3413},{"date":"2024-08-06","close":41.7973},{"date":"2024-08-07","close":41.5827},{"date":"2024-08-08","close":41.1893},{"date":"2024-08-09","close":41.2877},{"date":"2024-08-12","close":40.8496},{"date":"2024-08-13","close":40.9211},{"date":"2024-08-14","close":41.0105},{"date":"2024-08-15","close":40.5009},{"date":"2024-08-16","close":40.3042},{"date":"2024-08-19","close":41.1178},{"date":"2024-08-20","close":40.7781},{"date":"2024-08-21","close":41.1983},{"date":"2024-08-22","close":41.243},{"date":"2024-08-23","close":41.6811},{"date":"2024-08-26","close":42.0387},{"date":"2024-08-27","close":41.8778},{"date":"2024-08-28","close":41.9761},{"date":"2024-08-29","close":41.7526},{"date":"2024-08-30","close":42.0119},{"date":"2024-09-03","close":42.289},{"date":"2024-09-04","close":42.9417},{"date":"2024-09-05","close":42.8344},{"date":"2024-09-06","close":43.0669},{"date":"2024-09-09","close":43.496},{"date":"2024-09-10","close":43.4781},{"date":"2024-09-11","close":43.3261},{"date":"2024-09-12","close":43.2099},{"date":"2024-09-13","close":43.5854},{"date":"2024-09-16","close":43.6212},{"date":"2024-09-17","close":43.4066},{"date":"2024-09-18","close":43.3083},{"date":"2024-09-19","close":42.4321},{"date":"2024-09-20","close":42.7271},{"date":"2024-09-23","close":43.1205},{"date":"2024-09-24","close":42.9775},{"date":"2024-09-25","close":42.9506},{"date":"2024-09-26","close":42.9238},{"date":"2024-09-27","close":43.049},{"date":"2024-09-30","close":43.353},{"date":"2024-10-01","close":43.4424},{"date":"2024-10-02","close":43.2814},{"date":"2024-10-03","close":43.2367},{"date":"2024-10-04","close":42.8165},{"date":"2024-10-07","close":42.6377},{"date":"2024-10-08","close":42.593},{"date":"2024-10-09","close":42.5304},{"date":"2024-10-10","close":42.2533},{"date":"2024-10-11","close":42.4589},{"date":"2024-10-14","close":42.8702},{"date":"2024-10-15","close":43.8268},{"date":"2024-10-16","close":44.1308},{"date":"2024-10-17","close":43.5854},{"date":"2024-10-18","close":43.8},{"date":"2024-10-21","close":43.1563},{"date":"2024-10-22","close":43.2993},{"date":"2024-10-23","close":43.2278},{"date":"2024-10-24","close":42.5841},{"date":"2024-10-25","close":41.6453},{"date":"2024-10-28","close":41.6632},{"date":"2024-10-29","close":41.2609},{"date":"2024-10-30","close":41.1089},{"date":"2024-10-31","close":39.3341},{"date":"2024-11-01","close":39.2979},{"date":"2024-11-04","close":39.2345},{"date":"2024-11-05","close":38.7818},{"date":"2024-11-06","close":37.5413},{"date":"2024-11-07","close":37.5865},{"date":"2024-11-08","close":38.809},{"date":"2024-11-11","close":38.8814},{"date":"2024-11-12","close":38.5554},{"date":"2024-11-13","close":38.3562},{"date":"2024-11-14","close":37.8763},{"date":"2024-11-15","close":38.2113},{"date":"2024-11-18","close":38.8361},{"date":"2024-11-19","close":39.3251},{"date":"2024-11-20","close":39.7688},{"date":"2024-11-21","close":39.5605},{"date":"2024-11-22","close":39.5333},{"date":"2024-11-25","close":39.5786},{"date":"2024-11-26","close":39.6963},{"date":"2024-11-27","close":40.2034},{"date":"2024-11-29","close":39.8231},{"date":"2024-12-02","close":39.6963},{"date":"2024-12-03","close":39.2164},{"date":"2024-12-04","close":39.0715},{"date":"2024-12-05","close":38.8361},{"date":"2024-12-06","close":38.483},{"date":"2024-12-09","close":38.6731},{"date":"2024-12-10","close":38.3924},{"date":"2024-12-11","close":38.4468},{"date":"2024-12-12","close":38.3924},{"date":"2024-12-13","close":38.5554},{"date":"2024-12-16","close":38.2294},{"date":"2024-12-17","close":37.9216},{"date":"2024-12-18","close":36.9346},{"date":"2024-12-19","close":36.011},{"date":"2024-12-20","close":36.5362},{"date":"2024-12-23","close":36.6267},{"date":"2024-12-24","close":36.8622},{"date":"2024-12-26","close":36.8803},{"date":"2024-12-27","close":36.6811},{"date":"2024-12-30","close":36.5543},{"date":"2024-12-31","close":36.9889},{"date":"2025-01-02","close":36.3189},{"date":"2025-01-03","close":36.5634},{"date":"2025-01-06","close":35.8299},{"date":"2025-01-07","close":35.0693},{"date":"2025-01-08","close":35.2232},{"date":"2025-01-10","close":34.4083},{"date":"2025-01-13","close":34.9425},{"date":"2025-01-14","close":35.513},{"date":"2025-01-15","close":35.7213},{"date":"2025-01-16","close":36.165},{"date":"2025-01-17","close":36.2827},{"date":"2025-01-21","close":36.7354},{"date":"2025-01-22","close":35.8571},{"date":"2025-01-23","close":35.8752},{"date":"2025-01-24","close":35.9386},{"date":"2025-01-27","close":36.9437},{"date":"2025-01-28","close":36.4185},{"date":"2025-01-29","close":35.676},{"date":"2025-01-30","close":35.9386},{"date":"2025-01-31","close":36.1959},{"date":"2025-02-03","close":35.9753},{"date":"2025-02-04","close":35.7732},{"date":"2025-02-05","close":35.8099},{"date":"2025-02-06","close":35.6721},{"date":"2025-02-07","close":35.4883},{"date":"2025-02-10","close":34.9737},{"date":"2025-02-11","close":36.9769},{"date":"2025-02-12","close":36.4624},{"date":"2025-02-13","close":37.5007},{"date":"2025-02-14","close":37.1607},{"date":"2025-02-18","close":37.5375},{"date":"2025-02-19","close":37.5559},{"date":"2025-02-20","close":37.8591},{"date":"2025-02-21","close":38.0245},{"date":"2025-02-24","close":38.5299},{"date":"2025-02-25","close":39.2926},{"date":"2025-02-26","close":38.5115},{"date":"2025-02-27","close":38.7321},{"date":"2025-02-28","close":39.0077},{"date":"2025-03-03","close":39.3477},{"date":"2025-03-04","close":38.9985},{"date":"2025-03-05","close":39.5039},{"date":"2025-03-06","close":39.3018},{"date":"2025-03-07","close":39.3753},{"date":"2025-03-10","close":39.6877},{"date":"2025-03-11","close":39.4121},{"date":"2025-03-12","close":38.6677},{"date":"2025-03-13","close":38.4196},{"date":"2025-03-14","close":38.8883},{"date":"2025-03-17","close":38.9342},{"date":"2025-03-18","close":38.8056},{"date":"2025-03-19","close":38.3186},{"date":"2025-03-20","close":38.245},{"date":"2025-03-21","close":38.0613},{"date":"2025-03-24","close":38.1531},{"date":"2025-03-25","close":38.0061},{"date":"2025-03-26","close":38.5575},{"date":"2025-03-27","close":38.6126},{"date":"2025-03-28","close":38.6769},{"date":"2025-03-31","close":39.1915},{"date":"2025-04-01","close":39.0537},{"date":"2025-04-02","close":38.971},{"date":"2025-04-03","close":38.4931},{"date":"2025-04-04","close":37.271},{"date":"2025-04-07","close":35.3689},{"date":"2025-04-08","close":34.5143},{"date":"2025-04-09","close":36.0397},{"date":"2025-04-10","close":35.9018},{"date":"2025-04-11","close":36.4807},{"date":"2025-04-14","close":37.3445},{"date":"2025-04-15","close":37.5834},{"date":"2025-04-16","close":38.0061},{"date":"2025-04-17","close":38.2542},{"date":"2025-04-21","close":37.9142},{"date":"2025-04-22","close":38.1072},{"date":"2025-04-23","close":37.7856},{"date":"2025-04-24","close":37.6386},{"date":"2025-04-25","close":37.5375},{"date":"2025-04-28","close":37.7856},{"date":"2025-04-29","close":38.0245},{"date":"2025-04-30","close":38.3134},{"date":"2025-05-01","close":38.4253},{"date":"2025-05-02","close":38.9099},{"date":"2025-05-05","close":39.4131},{"date":"2025-05-06","close":39.1522},{"date":"2025-05-07","close":38.8912},{"date":"2025-05-08","close":38.6396},{"date":"2025-05-09","close":38.854},{"date":"2025-05-12","close":38.6769},{"date":"2025-05-13","close":38.0525},{"date":"2025-05-14","close":37.8847},{"date":"2025-05-15","close":38.6582},{"date":"2025-05-16","close":39.1429},{"date":"2025-05-19","close":39.1895},{"date":"2025-05-20","close":38.9844},{"date":"2025-05-21","close":38.2948},{"date":"2025-05-22","close":38.2202},{"date":"2025-05-23","close":38.3321},{"date":"2025-05-27","close":38.9472},{"date":"2025-05-28","close":38.3414},{"date":"2025-05-29","close":38.6769},{"date":"2025-05-30","close":38.9192},{"date":"2025-06-02","close":38.9565},{"date":"2025-06-03","close":38.7328},{"date":"2025-06-04","close":38.5837},{"date":"2025-06-05","close":38.4905},{"date":"2025-06-06","close":38.854},{"date":"2025-06-09","close":39.3759},{"date":"2025-06-10","close":39.6089},{"date":"2025-06-11","close":39.5809},{"date":"2025-06-12","close":39.6555},{"date":"2025-06-13","close":39.5343},{"date":"2025-06-16","close":39.1522},{"date":"2025-06-17","close":39.5157},{"date":"2025-06-18","close":39.7953},{"date":"2025-06-20","close":39.6089},{"date":"2025-06-23","close":40.4663},{"date":"2025-06-24","close":40.0748},{"date":"2025-06-25","close":39.8791},{"date":"2025-06-26","close":40.1867},{"date":"2025-06-27","close":39.963},{"date":"2025-06-30","close":40.2426},{"date":"2025-07-01","close":40.5968},{"date":"2025-07-02","close":40.7086},{"date":"2025-07-03","close":40.5502},{"date":"2025-07-07","close":40.3917},{"date":"2025-07-08","close":40.2706},{"date":"2025-07-09","close":39.963},{"date":"2025-07-10","close":40.196},{"date":"2025-07-11","close":40.224},{"date":"2025-07-14","close":41.1},{"date":"2025-07-15","close":39.9723},{"date":"2025-07-16","close":40.2146},{"date":"2025-07-17","close":39.8325},{"date":"2025-07-18","close":39.8419},{"date":"2025-07-21","close":39.9164},{"date":"2025-07-22","close":40.401},{"date":"2025-07-23","close":40.2426},{"date":"2025-07-24","close":39.8139},{"date":"2025-07-25","close":39.8325},{"date":"2025-07-28","close":39.2081},{"date":"2025-07-29","close":39.7376},{"date":"2025-07-30","close":39.2528},{"date":"2025-07-31","close":39.029},{"date":"2025-08-01","close":39.7479},{"date":"2025-08-04","close":40.7222},{"date":"2025-08-05","close":39.7101},{"date":"2025-08-06","close":39.1141},{"date":"2025-08-07","close":39.6628},{"date":"2025-08-08","close":39.5777},{"date":"2025-08-11","close":39.3222},{"date":"2025-08-12","close":39.3885},{"date":"2025-08-13","close":39.3601},{"date":"2025-08-14","close":38.9155},{"date":"2025-08-15","close":39.0858},{"date":"2025-08-18","close":38.4804},{"date":"2025-08-19","close":39.3695},{"date":"2025-08-20","close":40.0033},{"date":"2025-08-21","close":39.852},{"date":"2025-08-22","close":40.1168},{"date":"2025-08-25","close":39.7574},{"date":"2025-08-26","close":39.6722},{"date":"2025-08-27","close":40.0979},{"date":"2025-08-28","close":39.8993},{"date":"2025-08-29","close":40.5898},{"date":"2025-09-02","close":39.852},{"date":"2025-09-03","close":40.2303},{"date":"2025-09-04","close":40.0885},{"date":"2025-09-05","close":41.006},{"date":"2025-09-08","close":40.6844},{"date":"2025-09-09","close":40.3722},{"date":"2025-09-10","close":40.3722},{"date":"2025-09-11","close":40.9492},{"date":"2025-09-12","close":40.6938},{"date":"2025-09-15","close":40.6371},{"date":"2025-09-16","close":40.2493},{"date":"2025-09-17","close":40.2682},{"date":"2025-09-18","close":39.9939},{"date":"2025-09-19","close":39.8425},{"date":"2025-09-22","close":39.5304},{"date":"2025-09-23","close":39.8331},{"date":"2025-09-24","close":39.729},{"date":"2025-09-25","close":39.7479},{"date":"2025-09-26","close":40.079},{"date":"2025-09-29","close":39.852},{"date":"2025-09-30","close":40.2682},{"date":"2025-10-01","close":40.656},{"date":"2025-10-02","close":40.5898},{"date":"2025-10-03","close":40.5047},{"date":"2025-10-06","close":40.1074},{"date":"2025-10-07","close":39.956},{"date":"2025-10-08","close":39.7385},{"date":"2025-10-09","close":39.6912},{"date":"2025-10-10","close":39.4263},{"date":"2025-10-13","close":39.9749},{"date":"2025-10-14","close":39.9371},{"date":"2025-10-15","close":40.3249},{"date":"2025-10-16","close":39.9939},{"date":"2025-10-17","close":40.4479},{"date":"2025-10-20","close":40.4006},{"date":"2025-10-21","close":39.8803},{"date":"2025-10-22","close":39.9655},{"date":"2025-10-23","close":39.9844},{"date":"2025-10-24","close":39.8709},{"date":"2025-10-27","close":39.9182},{"date":"2025-10-28","close":39.3412},{"date":"2025-10-29","close":38.8871},{"date":"2025-10-30","close":38.6317},{"date":"2025-10-31","close":38.8398},{"date":"2025-11-03","close":39.2526},{"date":"2025-11-04","close":38.2255},{"date":"2025-11-05","close":38.2351},{"date":"2025-11-06","close":38.0623},{"date":"2025-11-07","close":39.0606},{"date":"2025-11-10","close":38.8974},{"date":"2025-11-11","close":39.7518},{"date":"2025-11-12","close":39.2334},{"date":"2025-11-13","close":39.3966},{"date":"2025-11-14","close":39.5886},{"date":"2025-11-17","close":39.3966},{"date":"2025-11-18","close":39.5118},{"date":"2025-11-19","close":38.9934},{"date":"2025-11-20","close":38.7822},{"date":"2025-11-21","close":39.3102},{"date":"2025-11-24","close":39.2142},{"date":"2025-11-25","close":39.3582},{"date":"2025-11-26","close":39.435},{"date":"2025-11-28","close":39.6942},{"date":"2025-12-01","close":39.2526},{"date":"2025-12-02","close":38.9838},{"date":"2025-12-03","close":39.4638},{"date":"2025-12-04","close":39.0126},{"date":"2025-12-05","close":38.5998},{"date":"2025-12-08","close":38.1391},{"date":"2025-12-09","close":37.7167},{"date":"2025-12-10","close":38.0911},{"date":"2025-12-11","close":38.2447},{"date":"2025-12-12","close":38.8494},{"date":"2025-12-15","close":38.8206},{"date":"2025-12-16","close":38.4558},{"date":"2025-12-17","close":39.051},{"date":"2025-12-18","close":38.4558},{"date":"2025-12-19","close":38.1679},{"date":"2025-12-22","close":37.9279},{"date":"2025-12-23","close":37.4863},{"date":"2025-12-24","close":37.9279},{"date":"2025-12-26","close":37.9279},{"date":"2025-12-29","close":37.9567},{"date":"2025-12-30","close":38.2351},{"date":"2025-12-31","close":38.0431},{"date":"2026-01-02","close":37.9471},{"date":"2026-01-05","close":38.3406},{"date":"2026-01-06","close":38.7342},{"date":"2026-01-07","close":38.8686},{"date":"2026-01-08","close":39.5406},{"date":"2026-01-09","close":39.3966},{"date":"2026-01-12","close":39.6078},{"date":"2026-01-13","close":39.9534},{"date":"2026-01-14","close":40.2702},{"date":"2026-01-15","close":40.5197},{"date":"2026-01-16","close":40.9325},{"date":"2026-01-20","close":40.9805},{"date":"2026-01-21","close":41.0093},{"date":"2026-01-22","close":40.4238},{"date":"2026-01-23","close":40.5677},{"date":"2026-01-26","close":40.5006},{"date":"2026-01-27","close":40.4814},{"date":"2026-01-28","close":39.7134},{"date":"2026-01-29","close":40.1454},{"date":"2026-01-30","close":40.5773},{"date":"2026-02-02","close":40.3631},{"date":"2026-02-03","close":40.8111},{"date":"2026-02-04","close":41.074},{"date":"2026-02-05","close":41.7556},{"date":"2026-02-06","close":41.7848},{"date":"2026-02-09","close":41.7264},{"date":"2026-02-10","close":42.1743},{"date":"2026-02-11","close":41.9504},{"date":"2026-02-12","close":42.486},{"date":"2026-02-13","close":43.1773},{"date":"2026-02-17","close":43.6155},{"date":"2026-02-18","close":42.4373},{"date":"2026-02-19","close":42.817},{"date":"2026-02-20","close":43.1871},{"date":"2026-02-23","close":43.3916},{"date":"2026-02-24","close":43.3331},{"date":"2026-02-25","close":43.2163},{"date":"2026-02-26","close":43.8006},{"date":"2026-02-27","close":44.1316},{"date":"2026-03-02","close":44.6283},{"date":"2026-03-03","close":44.2388},{"date":"2026-03-04","close":43.8298},{"date":"2026-03-05","close":43.82},{"date":"2026-03-06","close":43.9369},{"date":"2026-03-09","close":44.2582},{"date":"2026-03-10","close":44.1122},{"date":"2026-03-11","close":43.9271},{"date":"2026-03-12","close":43.7713},{"date":"2026-03-13","close":43.8298},{"date":"2026-03-16","close":44.044},{"date":"2026-03-17","close":43.8882},{"date":"2026-03-18","close":43.2358},{"date":"2026-03-19","close":43.0702},{"date":"2026-03-20","close":41.3466},{"date":"2026-03-23","close":41.4051},{"date":"2026-03-24","close":41.2493},{"date":"2026-03-25","close":40.889},{"date":"2026-03-26","close":40.9961},{"date":"2026-03-27","close":40.8403},{"date":"2026-03-30","close":40.7916},{"date":"2026-03-31","close":40.9279},{"date":"2026-04-01","close":41.3369},{"date":"2026-04-02","close":41.6485},{"date":"2026-04-06","close":41.3856},{"date":"2026-04-07","close":42.1257},{"date":"2026-04-08","close":42.4081},{"date":"2026-04-09","close":42.8463},{"date":"2026-04-10","close":42.9339},{"date":"2026-04-13","close":42.6223},{"date":"2026-04-14","close":42.9242},{"date":"2026-04-15","close":43.1286},{"date":"2026-04-16","close":43.5571},{"date":"2026-04-17","close":43.9564},{"date":"2026-04-20","close":43.9271},{"date":"2026-04-21","close":43.226},{"date":"2026-04-22","close":42.4762},{"date":"2026-04-23","close":43.1189},{"date":"2026-04-24","close":42.7197},{"date":"2026-04-27","close":42.4665},{"date":"2026-04-28","close":42.8852},{"date":"2026-04-29","close":42.3788},{"date":"2026-04-30","close":43.226},{"date":"2026-05-01","close":43.384},{"date":"2026-05-04","close":43.4925},{"date":"2026-05-05","close":43.838},{"date":"2026-05-06","close":44.1342},{"date":"2026-05-07","close":43.9368},{"date":"2026-05-08","close":43.7887},{"date":"2026-05-11","close":43.7295},{"date":"2026-05-12","close":43.9269},{"date":"2026-05-13","close":43.3938},{"date":"2026-05-14","close":43.1767},{"date":"2026-05-15","close":43.1569},{"date":"2026-05-18","close":43.7591},{"date":"2026-05-19","close":44.2625},{"date":"2026-05-20","close":44.7166},{"date":"2026-05-21","close":44.4007},{"date":"2026-05-22","close":44.4204},{"date":"2026-05-26","close":44.4797},{"date":"2026-05-27","close":44.2625},{"date":"2026-05-28","close":44.2724},{"date":"2026-05-29","close":43.9368},{"date":"2026-06-01","close":42.6634},{"date":"2026-06-02","close":43.2556},{"date":"2026-06-03","close":43.6209},{"date":"2026-06-04","close":43.4136},{"date":"2026-06-05","close":44.381},{"date":"2026-06-08","close":44.4303},{"date":"2026-06-09","close":45.3977},{"date":"2026-06-10","close":45.7037},{"date":"2026-06-11","close":45.5161},{"date":"2026-06-12","close":45.99},{"date":"2026-06-15","close":45.3385},{"date":"2026-06-16","close":45.5655},{"date":"2026-06-17","close":44.5488},{"date":"2026-06-18","close":44.4204},{"date":"2026-06-22","close":44.5784},{"date":"2026-06-23","close":45.4273},{"date":"2026-06-24","close":45.911},{"date":"2026-06-25","close":45.7728},{"date":"2026-06-26","close":46.8586},{"date":"2026-06-29","close":46.7204},{"date":"2026-06-30","close":45.9307},{"date":"2026-07-01","close":45.9702},{"date":"2026-07-02","close":46.9179},{"date":"2026-07-06","close":46.3651},{"date":"2026-07-07","close":46.829},{"date":"2026-07-08","close":46.2861},{"date":"2026-07-09","close":45.911},{"date":"2026-07-10","close":46.1676},{"date":"2026-07-13","close":46.75},{"date":"2026-07-14","close":46.75},{"date":"2026-07-15","close":46.8093},{"date":"2026-07-16","close":48.5861},{"date":"2026-07-17","close":48.9513},{"date":"2026-07-20","close":48.29},{"date":"2026-07-21","close":48.4183},{"date":"2026-07-22","close":48.3393},{"date":"2026-07-23","close":48.0136},{"date":"2026-07-24","close":48.744},{"date":"2026-07-27","close":48.5762},{"date":"2026-07-28","close":48.596},{"date":"2026-07-29","close":48.2209},{"date":"2026-07-30","close":47.52},{"date":"2026-07-31","close":47.52},{"date":"2026-08-03","close":47.49},{"date":"2026-08-04","close":47.17},{"date":"2026-08-05","close":47.36},{"date":"2026-08-06","close":47.0},{"date":"2026-08-07","close":46.84},{"date":"2026-08-10","close":45.86},{"date":"2026-08-11","close":45.37},{"date":"2026-08-12","close":45.81},{"date":"2026-08-13","close":46.24},{"date":"2026-08-14","close":46.0},{"date":"2026-08-17","close":46.16},{"date":"2026-08-18","close":45.83},{"date":"2026-08-19","close":46.24},{"date":"2026-08-20","close":46.09},{"date":"2026-08-21","close":45.83},{"date":"2026-08-24","close":46.34},{"date":"2026-08-25","close":46.12},{"date":"2026-08-26","close":45.66},{"date":"2026-08-27","close":45.33},{"date":"2026-08-28","close":45.67},{"date":"2026-08-31","close":45.2},{"date":"2026-09-01","close":45.24},{"date":"2026-09-02","close":45.07},{"date":"2026-09-03","close":45.18},{"date":"2026-09-04","close":44.63},{"date":"2026-09-08","close":44.45},{"date":"2026-09-09","close":44.13},{"date":"2026-09-10","close":43.85},{"date":"2026-09-11","close":43.87},{"date":"2026-09-14","close":43.76},{"date":"2026-09-15","close":43.2},{"date":"2026-09-16","close":41.65},{"date":"2026-09-17","close":41.66},{"date":"2026-09-18","close":41.55},{"date":"2026-09-21","close":41.63},{"date":"2026-09-22","close":41.6},{"date":"2026-09-23","close":41.33},{"date":"2026-09-24","close":41.18},{"date":"2026-09-25","close":41.3},{"date":"2026-09-28","close":41.4},{"date":"2026-09-29","close":41.34},{"date":"2026-09-30","close":41.09},{"date":"2026-10-01","close":40.2},{"date":"2026-10-02","close":40.95},{"date":"2026-10-05","close":40.38},{"date":"2026-10-06","close":40.51},{"date":"2026-10-07","close":39.84},{"date":"2026-10-08","close":40.27},{"date":"2026-10-09","close":40.24},{"date":"2026-10-12","close":40.57},{"date":"2026-10-13","close":40.5},{"date":"2026-10-14","close":40.8},{"date":"2026-10-15","close":41.15},{"date":"2026-10-16","close":41.54},{"date":"2026-10-19","close":40.86},{"date":"2026-10-20","close":41.59},{"date":"2026-10-21","close":40.72},{"date":"2026-10-22","close":42.13},{"date":"2026-10-23","close":41.72}],"chart_data":[{"date":"2024-10-24","open":43.08,"high":43.45,"low":42.57,"close":42.58,"volume":1061915,"rsi_14":47.53,"sma_20":48.21,"sma_60":47.48,"sma_120":45.21},{"date":"2024-10-25","open":42.65,"high":42.7,"low":41.52,"close":41.65,"volume":799997,"rsi_14":40.92,"sma_20":48.14,"sma_60":47.49,"sma_120":45.24},{"date":"2024-10-28","open":41.69,"high":42.15,"low":41.56,"close":41.66,"volume":882137,"rsi_14":41.45,"sma_20":48.04,"sma_60":47.49,"sma_120":45.28},{"date":"2024-10-29","open":41.54,"high":41.65,"low":41.15,"close":41.26,"volume":1008420,"rsi_14":39.01,"sma_20":47.92,"sma_60":47.49,"sma_120":45.31},{"date":"2024-10-30","open":41.35,"high":41.61,"low":41.06,"close":41.11,"volume":1390676,"rsi_14":39.87,"sma_20":47.8,"sma_60":47.48,"sma_120":45.35},{"date":"2024-10-31","open":41.37,"high":41.37,"low":39.29,"close":39.33,"volume":2775903,"rsi_14":26.54,"sma_20":47.55,"sma_60":47.43,"sma_120":45.36},{"date":"2024-11-01","open":39.6,"high":40.05,"low":39.21,"close":39.3,"volume":1533581,"rsi_14":22.29,"sma_20":47.33,"sma_60":47.38,"sma_120":45.36},{"date":"2024-11-04","open":39.15,"high":39.64,"low":39.02,"close":39.23,"volume":2211599,"rsi_14":10.54,"sma_20":47.11,"sma_60":47.33,"sma_120":45.37},{"date":"2024-11-05","open":38.96,"high":38.96,"low":38.44,"close":38.78,"volume":1761224,"rsi_14":5.7,"sma_20":46.87,"sma_60":47.29,"sma_120":45.37},{"date":"2024-11-06","open":38.43,"high":38.8,"low":37.21,"close":37.54,"volume":2969846,"rsi_14":5.17,"sma_20":46.56,"sma_60":47.21,"sma_120":45.36},{"date":"2024-11-07","open":37.72,"high":37.94,"low":37.43,"close":37.59,"volume":1707731,"rsi_14":2.9,"sma_20":46.28,"sma_60":47.14,"sma_120":45.35},{"date":"2024-11-08","open":37.8,"high":38.92,"low":37.73,"close":38.81,"volume":1177305,"rsi_14":18.44,"sma_20":46.04,"sma_60":47.1,"sma_120":45.36},{"date":"2024-11-11","open":38.75,"high":39.23,"low":38.69,"close":38.88,"volume":1381522,"rsi_14":17.67,"sma_20":45.79,"sma_60":47.07,"sma_120":45.36},{"date":"2024-11-12","open":38.66,"high":38.9,"low":38.5,"close":38.56,"volume":1025398,"rsi_14":17.1,"sma_20":45.47,"sma_60":47.01,"sma_120":45.37},{"date":"2024-11-13","open":38.82,"high":38.91,"low":38.23,"close":38.36,"volume":1239525,"rsi_14":18.14,"sma_20":45.12,"sma_60":46.95,"sma_120":45.38},{"date":"2024-11-14","open":38.21,"high":38.4,"low":37.78,"close":37.88,"volume":1162216,"rsi_14":19.35,"sma_20":44.78,"sma_60":46.88,"sma_120":45.38},{"date":"2024-11-15","open":37.81,"high":38.42,"low":37.81,"close":38.21,"volume":838582,"rsi_14":22.84,"sma_20":44.44,"sma_60":46.82,"sma_120":45.39},{"date":"2024-11-18","open":37.95,"high":38.97,"low":37.95,"close":38.84,"volume":986468,"rsi_14":30.46,"sma_20":44.17,"sma_60":46.76,"sma_120":45.41},{"date":"2024-11-19","open":38.85,"high":39.36,"low":38.64,"close":39.33,"volume":1214745,"rsi_14":35.36,"sma_20":43.92,"sma_60":46.7,"sma_120":45.44},{"date":"2024-11-20","open":39.04,"high":39.89,"low":39.0,"close":39.77,"volume":1559570,"rsi_14":53.6,"sma_20":43.7,"sma_60":46.65,"sma_120":45.45},{"date":"2024-11-21","open":39.66,"high":39.91,"low":39.3,"close":39.56,"volume":1789711,"rsi_14":52.12,"sma_20":43.5,"sma_60":46.59,"sma_120":45.47},{"date":"2024-11-22","open":39.53,"high":39.84,"low":39.23,"close":39.53,"volume":1393378,"rsi_14":52.42,"sma_20":43.35,"sma_60":46.54,"sma_120":45.48},{"date":"2024-11-25","open":39.57,"high":39.96,"low":39.49,"close":39.58,"volume":1395606,"rsi_14":56.92,"sma_20":43.21,"sma_60":46.49,"sma_120":45.49},{"date":"2024-11-26","open":39.54,"high":39.75,"low":39.3,"close":39.7,"volume":1142459,"rsi_14":73.24,"sma_20":43.09,"sma_60":46.43,"sma_120":45.5},{"date":"2024-11-27","open":40.02,"high":40.43,"low":39.92,"close":40.2,"volume":1200908,"rsi_14":75.67,"sma_20":43.01,"sma_60":46.37,"sma_120":45.52},{"date":"2024-11-29","open":40.24,"high":40.57,"low":39.7,"close":39.82,"volume":671976,"rsi_14":61.91,"sma_20":43.04,"sma_60":46.3,"sma_120":45.54},{"date":"2024-12-02","open":39.67,"high":39.99,"low":39.53,"close":39.7,"volume":964877,"rsi_14":59.45,"sma_20":43.06,"sma_60":46.23,"sma_120":45.55},{"date":"2024-12-03","open":39.9,"high":39.9,"low":39.16,"close":39.22,"volume":727010,"rsi_14":57.4,"sma_20":43.06,"sma_60":46.14,"sma_120":45.57},{"date":"2024-12-04","open":39.16,"high":39.34,"low":38.53,"close":39.07,"volume":1870283,"rsi_14":58.11,"sma_20":43.08,"sma_60":46.05,"sma_120":45.57},{"date":"2024-12-05","open":38.93,"high":38.99,"low":38.54,"close":38.84,"volume":966494,"rsi_14":61.52,"sma_20":43.15,"sma_60":45.96,"sma_120":45.58},{"date":"2024-12-06","open":38.87,"high":38.94,"low":38.34,"close":38.48,"volume":926691,"rsi_14":53.25,"sma_20":43.2,"sma_60":45.86,"sma_120":45.58},{"date":"2024-12-09","open":38.57,"high":38.72,"low":38.36,"close":38.67,"volume":1313261,"rsi_14":47.83,"sma_20":43.19,"sma_60":45.76,"sma_120":45.59},{"date":"2024-12-10","open":38.49,"high":38.54,"low":38.11,"close":38.39,"volume":1050418,"rsi_14":36.83,"sma_20":43.16,"sma_60":45.65,"sma_120":45.59},{"date":"2024-12-11","open":38.24,"high":38.54,"low":38.04,"close":38.45,"volume":1143181,"rsi_14":29.02,"sma_20":43.16,"sma_60":45.55,"sma_120":45.59},{"date":"2024-12-12","open":38.34,"high":38.79,"low":38.18,"close":38.39,"volume":781737,"rsi_14":30.51,"sma_20":43.16,"sma_60":45.45,"sma_120":45.59},{"date":"2024-12-13","open":38.13,"high":38.58,"low":38.08,"close":38.56,"volume":1231325,"rsi_14":34.39,"sma_20":43.2,"sma_60":45.37,"sma_120":45.6},{"date":"2024-12-16","open":38.45,"high":38.66,"low":38.13,"close":38.23,"volume":1349947,"rsi_14":30.24,"sma_20":43.2,"sma_60":45.28,"sma_120":45.6},{"date":"2024-12-17","open":38.15,"high":38.43,"low":37.89,"close":37.92,"volume":1077488,"rsi_14":25.38,"sma_20":43.15,"sma_60":45.17,"sma_120":45.6},{"date":"2024-12-18","open":37.89,"high":38.53,"low":36.88,"close":36.93,"volume":1221164,"rsi_14":9.98,"sma_20":43.02,"sma_60":45.05,"sma_120":45.58},{"date":"2024-12-19","open":36.98,"high":37.39,"low":35.97,"close":36.01,"volume":1782319,"rsi_14":8.81,"sma_20":42.81,"sma_60":44.91,"sma_120":45.56},{"date":"2024-12-20","open":36.42,"high":37.22,"low":36.32,"close":36.54,"volume":4357591,"rsi_14":18.56,"sma_20":42.64,"sma_60":44.79,"sma_120":45.55},{"date":"2024-12-23","open":36.28,"high":36.77,"low":36.28,"close":36.63,"volume":916594,"rsi_14":22.07,"sma_20":42.48,"sma_60":44.66,"sma_120":45.53},{"date":"2024-12-24","open":36.73,"high":36.93,"low":36.45,"close":36.86,"volume":341557,"rsi_14":26.63,"sma_20":42.33,"sma_60":44.53,"sma_120":45.52},{"date":"2024-12-26","open":36.74,"high":37.03,"low":36.63,"close":36.88,"volume":921568,"rsi_14":28.31,"sma_20":42.18,"sma_60":44.4,"sma_120":45.51},{"date":"2024-12-27","open":36.76,"high":37.06,"low":36.52,"close":36.68,"volume":632501,"rsi_14":29.31,"sma_20":41.98,"sma_60":44.26,"sma_120":45.49},{"date":"2024-12-30","open":36.59,"high":36.64,"low":36.13,"close":36.55,"volume":758392,"rsi_14":25.32,"sma_20":41.8,"sma_60":44.13,"sma_120":45.47},{"date":"2024-12-31","open":36.74,"high":37.03,"low":36.52,"close":36.99,"volume":1103898,"rsi_14":34.22,"sma_20":41.65,"sma_60":44.01,"sma_120":45.45},{"date":"2025-01-02","open":36.8,"high":36.95,"low":36.21,"close":36.32,"volume":953319,"rsi_14":28.98,"sma_20":41.49,"sma_60":43.89,"sma_120":45.41},{"date":"2025-01-03","open":36.36,"high":36.69,"low":36.22,"close":36.56,"volume":674280,"rsi_14":32.59,"sma_20":41.35,"sma_60":43.77,"sma_120":45.37},{"date":"2025-01-06","open":36.45,"high":36.52,"low":35.78,"close":35.83,"volume":1052399,"rsi_14":26.59,"sma_20":41.19,"sma_60":43.63,"sma_120":45.32},{"date":"2025-01-07","open":35.6,"high":36.01,"low":34.91,"close":35.07,"volume":1915655,"rsi_14":24.75,"sma_20":41.0,"sma_60":43.49,"sma_120":45.26},{"date":"2025-01-08","open":35.0,"high":35.26,"low":34.75,"close":35.22,"volume":1047852,"rsi_14":27.89,"sma_20":40.81,"sma_60":43.35,"sma_120":45.2},{"date":"2025-01-10","open":34.63,"high":34.99,"low":34.33,"close":34.41,"volume":1262396,"rsi_14":28.7,"sma_20":40.59,"sma_60":43.18,"sma_120":45.13},{"date":"2025-01-13","open":34.54,"high":34.97,"low":34.0,"close":34.94,"volume":1073007,"rsi_14":40.36,"sma_20":40.39,"sma_60":43.01,"sma_120":45.07},{"date":"2025-01-14","open":34.96,"high":35.64,"low":34.92,"close":35.51,"volume":867785,"rsi_14":40.84,"sma_20":40.24,"sma_60":42.84,"sma_120":45.01},{"date":"2025-01-15","open":36.44,"high":36.59,"low":35.69,"close":35.72,"volume":936958,"rsi_14":42.06,"sma_20":40.08,"sma_60":42.68,"sma_120":44.96},{"date":"2025-01-16","open":35.74,"high":36.22,"low":35.65,"close":36.16,"volume":1276973,"rsi_14":44.1,"sma_20":39.97,"sma_60":42.53,"sma_120":44.92},{"date":"2025-01-17","open":36.22,"high":36.6,"low":36.13,"close":36.28,"volume":812812,"rsi_14":45.03,"sma_20":39.87,"sma_60":42.4,"sma_120":44.87},{"date":"2025-01-21","open":36.27,"high":36.86,"low":36.27,"close":36.74,"volume":778693,"rsi_14":50.43,"sma_20":39.86,"sma_60":42.27,"sma_120":44.83},{"date":"2025-01-22","open":36.42,"high":36.55,"low":35.78,"close":35.86,"volume":951861,"rsi_14":45.03,"sma_20":39.86,"sma_60":42.12,"sma_120":44.78},{"date":"2025-01-23","open":35.9,"high":35.96,"low":35.36,"close":35.88,"volume":977354,"rsi_14":41.56,"sma_20":39.82,"sma_60":41.99,"sma_120":44.73},{"date":"2025-01-24","open":35.87,"high":36.21,"low":35.59,"close":35.94,"volume":723909,"rsi_14":46.83,"sma_20":39.78,"sma_60":41.87,"sma_120":44.68},{"date":"2025-01-27","open":36.36,"high":37.28,"low":36.36,"close":36.94,"volume":982934,"rsi_14":52.82,"sma_20":39.79,"sma_60":41.77,"sma_120":44.63},{"date":"2025-01-28","open":36.74,"high":36.9,"low":36.42,"close":36.42,"volume":651268,"rsi_14":54.5,"sma_20":39.76,"sma_60":41.68,"sma_120":44.58},{"date":"2025-01-29","open":36.43,"high":36.44,"low":35.47,"close":35.68,"volume":848530,"rsi_14":54.65,"sma_20":39.7,"sma_60":41.57,"sma_120":44.52},{"date":"2025-01-30","open":36.14,"high":36.19,"low":35.61,"close":35.94,"volume":877802,"rsi_14":55.39,"sma_20":39.67,"sma_60":41.5,"sma_120":44.46},{"date":"2025-01-31","open":35.92,"high":36.28,"low":35.78,"close":36.2,"volume":1213756,"rsi_14":60.33,"sma_20":39.6,"sma_60":41.44,"sma_120":44.41},{"date":"2025-02-03","open":35.87,"high":36.42,"low":35.62,"close":35.98,"volume":1075694,"rsi_14":54.39,"sma_20":39.55,"sma_60":41.37,"sma_120":44.35},{"date":"2025-02-04","open":35.84,"high":35.95,"low":35.61,"close":35.77,"volume":689812,"rsi_14":47.57,"sma_20":39.48,"sma_60":41.3,"sma_120":44.29},{"date":"2025-02-05","open":36.21,"high":36.25,"low":35.65,"close":35.81,"volume":775270,"rsi_14":45.85,"sma_20":39.45,"sma_60":41.26,"sma_120":44.24},{"date":"2025-02-06","open":35.9,"high":35.96,"low":35.53,"close":35.67,"volume":1695938,"rsi_14":39.71,"sma_20":39.45,"sma_60":41.22,"sma_120":44.18},{"date":"2025-02-07","open":35.67,"high":35.74,"low":35.27,"close":35.49,"volume":1103856,"rsi_14":36.84,"sma_20":39.44,"sma_60":41.15,"sma_120":44.12},{"date":"2025-02-10","open":35.43,"high":35.59,"low":34.93,"close":34.97,"volume":2135241,"rsi_14":27.47,"sma_20":39.44,"sma_60":41.06,"sma_120":44.06},{"date":"2025-02-11","open":35.97,"high":37.33,"low":35.72,"close":36.98,"volume":3702303,"rsi_14":54.72,"sma_20":39.52,"sma_60":41.03,"sma_120":44.02},{"date":"2025-02-12","open":36.34,"high":36.68,"low":36.15,"close":36.46,"volume":2620581,"rsi_14":50.41,"sma_20":39.55,"sma_60":40.98,"sma_120":43.97},{"date":"2025-02-13","open":36.48,"high":37.52,"low":36.42,"close":37.5,"volume":2123036,"rsi_14":56.68,"sma_20":39.61,"sma_60":40.96,"sma_120":43.92},{"date":"2025-02-14","open":37.4,"high":37.65,"low":37.0,"close":37.16,"volume":1550081,"rsi_14":47.64,"sma_20":39.64,"sma_60":40.93,"sma_120":43.88},{"date":"2025-02-18","open":36.82,"high":37.79,"low":36.82,"close":37.54,"volume":1713245,"rsi_14":54.22,"sma_20":39.68,"sma_60":40.9,"sma_120":43.83},{"date":"2025-02-19","open":37.32,"high":37.77,"low":37.2,"close":37.56,"volume":1234347,"rsi_14":61.02,"sma_20":39.69,"sma_60":40.86,"sma_120":43.78},{"date":"2025-02-20","open":37.47,"high":37.97,"low":37.47,"close":37.86,"volume":1238082,"rsi_14":61.25,"sma_20":39.77,"sma_60":40.81,"sma_120":43.73},{"date":"2025-02-21","open":37.92,"high":38.15,"low":37.75,"close":38.02,"volume":843270,"rsi_14":65.1,"sma_20":39.86,"sma_60":40.77,"sma_120":43.68},{"date":"2025-02-24","open":38.11,"high":38.69,"low":37.85,"close":38.53,"volume":1564429,"rsi_14":70.14,"sma_20":39.97,"sma_60":40.74,"sma_120":43.64},{"date":"2025-02-25","open":38.55,"high":39.41,"low":38.4,"close":39.29,"volume":1359107,"rsi_14":75.5,"sma_20":40.07,"sma_60":40.73,"sma_120":43.61},{"date":"2025-02-26","open":39.16,"high":39.23,"low":38.33,"close":38.51,"volume":1221981,"rsi_14":67.67,"sma_20":40.15,"sma_60":40.7,"sma_120":43.56},{"date":"2025-02-27","open":38.5,"high":38.83,"low":38.36,"close":38.73,"volume":622890,"rsi_14":69.8,"sma_20":40.29,"sma_60":40.66,"sma_120":43.51},{"date":"2025-02-28","open":38.88,"high":39.12,"low":38.45,"close":39.01,"volume":1697651,"rsi_14":72.5,"sma_20":40.43,"sma_60":40.63,"sma_120":43.47},{"date":"2025-03-03","open":38.83,"high":39.35,"low":38.83,"close":39.35,"volume":823875,"rsi_14":78.61,"sma_20":40.6,"sma_60":40.62,"sma_120":43.42},{"date":"2025-03-04","open":39.5,"high":39.79,"low":38.98,"close":39.0,"volume":1503968,"rsi_14":66.87,"sma_20":40.77,"sma_60":40.6,"sma_120":43.37},{"date":"2025-03-05","open":38.62,"high":39.56,"low":38.55,"close":39.5,"volume":1372179,"rsi_14":75.42,"sma_20":40.97,"sma_60":40.6,"sma_120":43.33},{"date":"2025-03-06","open":39.38,"high":39.62,"low":38.55,"close":39.3,"volume":985204,"rsi_14":67.5,"sma_20":41.16,"sma_60":40.6,"sma_120":43.28},{"date":"2025-03-07","open":39.33,"high":39.96,"low":39.25,"close":39.38,"volume":1659603,"rsi_14":72.69,"sma_20":41.36,"sma_60":40.6,"sma_120":43.23},{"date":"2025-03-10","open":39.77,"high":40.61,"low":39.49,"close":39.69,"volume":1775083,"rsi_14":72.33,"sma_20":41.59,"sma_60":40.61,"sma_120":43.19},{"date":"2025-03-11","open":39.63,"high":39.89,"low":38.93,"close":39.41,"volume":2169916,"rsi_14":68.3,"sma_20":41.83,"sma_60":40.62,"sma_120":43.14},{"date":"2025-03-12","open":39.15,"high":39.44,"low":38.66,"close":38.67,"volume":1584720,"rsi_14":57.33,"sma_20":41.92,"sma_60":40.61,"sma_120":43.08},{"date":"2025-03-13","open":38.76,"high":39.34,"low":38.31,"close":38.42,"volume":1224881,"rsi_14":53.53,"sma_20":42.03,"sma_60":40.6,"sma_120":43.03},{"date":"2025-03-14","open":38.67,"high":38.98,"low":38.28,"close":38.89,"volume":1296670,"rsi_14":53.22,"sma_20":42.11,"sma_60":40.6,"sma_120":42.98},{"date":"2025-03-17","open":38.9,"high":39.24,"low":38.84,"close":38.93,"volume":1237927,"rsi_14":46.3,"sma_20":42.2,"sma_60":40.6,"sma_120":42.94},{"date":"2025-03-18","open":38.87,"high":39.08,"low":38.65,"close":38.81,"volume":1084350,"rsi_14":53.51,"sma_20":42.27,"sma_60":40.61,"sma_120":42.89},{"date":"2025-03-19","open":38.7,"high":38.93,"low":38.03,"close":38.32,"volume":1367245,"rsi_14":45.36,"sma_20":42.31,"sma_60":40.62,"sma_120":42.84},{"date":"2025-03-20","open":38.36,"high":38.36,"low":37.98,"close":38.25,"volume":1760137,"rsi_14":41.04,"sma_20":42.33,"sma_60":40.65,"sma_120":42.78},{"date":"2025-03-21","open":38.13,"high":38.3,"low":37.74,"close":38.06,"volume":2078864,"rsi_14":34.3,"sma_20":42.34,"sma_60":40.67,"sma_120":42.73},{"date":"2025-03-24","open":38.04,"high":38.41,"low":38.0,"close":38.15,"volume":1166081,"rsi_14":39.0,"sma_20":42.31,"sma_60":40.69,"sma_120":42.67},{"date":"2025-03-25","open":38.28,"high":38.35,"low":37.81,"close":38.01,"volume":1976879,"rsi_14":28.5,"sma_20":42.24,"sma_60":40.7,"sma_120":42.61},{"date":"2025-03-26","open":38.19,"high":38.58,"low":38.05,"close":38.56,"volume":1433546,"rsi_14":40.29,"sma_20":42.25,"sma_60":40.72,"sma_120":42.56},{"date":"2025-03-27","open":38.7,"high":39.1,"low":38.48,"close":38.61,"volume":825558,"rsi_14":40.0,"sma_20":42.24,"sma_60":40.75,"sma_120":42.51},{"date":"2025-03-28","open":38.82,"high":38.89,"low":38.43,"close":38.68,"volume":1100944,"rsi_14":35.82,"sma_20":42.22,"sma_60":40.77,"sma_120":42.45},{"date":"2025-03-31","open":38.85,"high":39.36,"low":38.76,"close":39.19,"volume":1470352,"rsi_14":47.1,"sma_20":42.21,"sma_60":40.8,"sma_120":42.41},{"date":"2025-04-01","open":39.4,"high":39.41,"low":38.6,"close":39.05,"volume":1239685,"rsi_14":56.03,"sma_20":42.22,"sma_60":40.84,"sma_120":42.37},{"date":"2025-04-02","open":39.12,"high":39.24,"low":38.7,"close":38.97,"volume":788792,"rsi_14":59.09,"sma_20":42.19,"sma_60":40.88,"sma_120":42.32},{"date":"2025-04-03","open":39.22,"high":39.39,"low":38.23,"close":38.49,"volume":2242433,"rsi_14":43.5,"sma_20":42.14,"sma_60":40.92,"sma_120":42.27},{"date":"2025-04-04","open":38.09,"high":38.88,"low":37.2,"close":37.27,"volume":3003527,"rsi_14":30.28,"sma_20":42.03,"sma_60":40.95,"sma_120":42.22},{"date":"2025-04-07","open":36.52,"high":37.0,"low":35.12,"close":35.37,"volume":3455519,"rsi_14":21.32,"sma_20":41.79,"sma_60":40.94,"sma_120":42.14},{"date":"2025-04-08","open":36.0,"high":36.22,"low":34.19,"close":34.51,"volume":3054653,"rsi_14":20.09,"sma_20":41.53,"sma_60":40.93,"sma_120":42.06},{"date":"2025-04-09","open":33.84,"high":36.24,"low":32.9,"close":36.04,"volume":3254216,"rsi_14":35.88,"sma_20":41.39,"sma_60":40.94,"sma_120":41.98},{"date":"2025-04-10","open":35.94,"high":36.53,"low":35.06,"close":35.9,"volume":2103913,"rsi_14":36.09,"sma_20":41.25,"sma_60":40.94,"sma_120":41.89},{"date":"2025-04-11","open":35.73,"high":36.6,"low":35.32,"close":36.48,"volume":1930469,"rsi_14":39.87,"sma_20":41.12,"sma_60":40.95,"sma_120":41.81},{"date":"2025-04-14","open":36.76,"high":37.51,"low":36.63,"close":37.34,"volume":960197,"rsi_14":46.31,"sma_20":41.03,"sma_60":40.96,"sma_120":41.75},{"date":"2025-04-15","open":37.25,"high":37.93,"low":37.11,"close":37.58,"volume":1370754,"rsi_14":44.37,"sma_20":40.96,"sma_60":40.97,"sma_120":41.68},{"date":"2025-04-16","open":37.87,"high":38.46,"low":37.58,"close":38.01,"volume":1622460,"rsi_14":46.64,"sma_20":40.95,"sma_60":40.98,"sma_120":41.62},{"date":"2025-04-17","open":37.91,"high":38.62,"low":37.91,"close":38.25,"volume":951167,"rsi_14":47.7,"sma_20":40.95,"sma_60":41.02,"sma_120":41.57},{"date":"2025-04-21","open":37.98,"high":38.44,"low":37.54,"close":37.91,"volume":1041771,"rsi_14":42.93,"sma_20":40.94,"sma_60":41.05,"sma_120":41.52},{"date":"2025-04-22","open":38.25,"high":38.6,"low":37.71,"close":38.11,"volume":1373966,"rsi_14":44.79,"sma_20":40.94,"sma_60":41.07,"sma_120":41.47},{"date":"2025-04-23","open":38.25,"high":38.34,"low":37.31,"close":37.79,"volume":1694412,"rsi_14":43.65,"sma_20":40.92,"sma_60":41.08,"sma_120":41.43},{"date":"2025-04-24","open":37.79,"high":38.0,"low":37.46,"close":37.64,"volume":1284678,"rsi_14":45.25,"sma_20":40.88,"sma_60":41.09,"sma_120":41.38},{"date":"2025-04-25","open":37.63,"high":37.74,"low":37.32,"close":37.54,"volume":1118875,"rsi_14":51.69,"sma_20":40.82,"sma_60":41.12,"sma_120":41.34},{"date":"2025-04-28","open":37.49,"high":37.84,"low":37.38,"close":37.79,"volume":857082,"rsi_14":69.42,"sma_20":40.77,"sma_60":41.14,"sma_120":41.32},{"date":"2025-04-29","open":37.76,"high":38.16,"low":37.57,"close":38.02,"volume":1107162,"rsi_14":81.31,"sma_20":40.7,"sma_60":41.17,"sma_120":41.31},{"date":"2025-04-30","open":38.03,"high":38.35,"low":37.47,"close":38.31,"volume":1693860,"rsi_14":70.06,"sma_20":40.64,"sma_60":41.21,"sma_120":41.29},{"date":"2025-05-01","open":38.95,"high":38.95,"low":37.86,"close":38.43,"volume":1572273,"rsi_14":73.08,"sma_20":40.58,"sma_60":41.24,"sma_120":41.27},{"date":"2025-05-02","open":38.7,"high":39.0,"low":38.34,"close":38.91,"volume":1432188,"rsi_14":72.43,"sma_20":40.57,"sma_60":41.29,"sma_120":41.28},{"date":"2025-05-05","open":38.96,"high":39.61,"low":38.82,"close":39.41,"volume":2006963,"rsi_14":69.78,"sma_20":40.66,"sma_60":41.35,"sma_120":41.28},{"date":"2025-05-06","open":39.44,"high":39.57,"low":39.09,"close":39.15,"volume":893053,"rsi_14":63.25,"sma_20":40.83,"sma_60":41.41,"sma_120":41.28},{"date":"2025-05-07","open":39.09,"high":39.38,"low":38.87,"close":38.89,"volume":1025034,"rsi_14":54.61,"sma_20":41.04,"sma_60":41.47,"sma_120":41.27},{"date":"2025-05-08","open":38.95,"high":39.08,"low":38.54,"close":38.64,"volume":667495,"rsi_14":47.88,"sma_20":41.15,"sma_60":41.49,"sma_120":41.26},{"date":"2025-05-09","open":38.76,"high":39.06,"low":38.44,"close":38.85,"volume":684688,"rsi_14":55.56,"sma_20":41.28,"sma_60":41.52,"sma_120":41.25},{"date":"2025-05-12","open":38.84,"high":39.06,"low":38.34,"close":38.68,"volume":1013553,"rsi_14":50.39,"sma_20":41.37,"sma_60":41.53,"sma_120":41.25},{"date":"2025-05-13","open":38.75,"high":38.75,"low":37.84,"close":38.05,"volume":896560,"rsi_14":46.52,"sma_20":41.38,"sma_60":41.54,"sma_120":41.24},{"date":"2025-05-14","open":37.92,"high":37.98,"low":37.47,"close":37.88,"volume":918873,"rsi_14":46.3,"sma_20":41.37,"sma_60":41.53,"sma_120":41.22},{"date":"2025-05-15","open":38.13,"high":38.68,"low":38.11,"close":38.66,"volume":872098,"rsi_14":56.42,"sma_20":41.38,"sma_60":41.55,"sma_120":41.2},{"date":"2025-05-16","open":38.68,"high":39.17,"low":38.63,"close":39.14,"volume":777216,"rsi_14":58.53,"sma_20":41.39,"sma_60":41.56,"sma_120":41.19},{"date":"2025-05-19","open":38.95,"high":39.27,"low":38.9,"close":39.19,"volume":837237,"rsi_14":56.77,"sma_20":41.43,"sma_60":41.57,"sma_120":41.17},{"date":"2025-05-20","open":39.03,"high":39.31,"low":38.87,"close":38.98,"volume":733590,"rsi_14":57.35,"sma_20":41.45,"sma_60":41.57,"sma_120":41.16},{"date":"2025-05-21","open":38.98,"high":38.98,"low":38.25,"close":38.29,"volume":818757,"rsi_14":48.73,"sma_20":41.45,"sma_60":41.54,"sma_120":41.13},{"date":"2025-05-22","open":38.24,"high":38.33,"low":37.78,"close":38.22,"volume":1161984,"rsi_14":42.72,"sma_20":41.45,"sma_60":41.53,"sma_120":41.11},{"date":"2025-05-23","open":38.37,"high":38.47,"low":37.94,"close":38.33,"volume":806089,"rsi_14":37.55,"sma_20":41.47,"sma_60":41.51,"sma_120":41.08},{"date":"2025-05-27","open":38.65,"high":39.08,"low":38.37,"close":38.95,"volume":860250,"rsi_14":47.82,"sma_20":41.5,"sma_60":41.5,"sma_120":41.07},{"date":"2025-05-28","open":38.94,"high":38.94,"low":38.33,"close":38.34,"volume":1416985,"rsi_14":44.55,"sma_20":41.49,"sma_60":41.47,"sma_120":41.04},{"date":"2025-05-29","open":38.28,"high":38.83,"low":38.21,"close":38.68,"volume":761655,"rsi_14":50.36,"sma_20":41.51,"sma_60":41.45,"sma_120":41.03},{"date":"2025-05-30","open":38.68,"high":39.02,"low":38.54,"close":38.92,"volume":1127545,"rsi_14":50.63,"sma_20":41.53,"sma_60":41.43,"sma_120":41.02},{"date":"2025-06-02","open":38.64,"high":39.07,"low":38.41,"close":38.96,"volume":726887,"rsi_14":52.79,"sma_20":41.54,"sma_60":41.42,"sma_120":41.01},{"date":"2025-06-03","open":38.7,"high":38.96,"low":38.64,"close":38.73,"volume":762311,"rsi_14":57.37,"sma_20":41.5,"sma_60":41.4,"sma_120":41.0},{"date":"2025-06-04","open":38.73,"high":38.77,"low":38.27,"close":38.58,"volume":948027,"rsi_14":57.61,"sma_20":41.47,"sma_60":41.37,"sma_120":40.99},{"date":"2025-06-05","open":38.63,"high":38.67,"low":38.29,"close":38.49,"volume":843409,"rsi_14":47.86,"sma_20":41.45,"sma_60":41.34,"sma_120":40.98},{"date":"2025-06-06","open":38.55,"high":38.88,"low":38.55,"close":38.85,"volume":885761,"rsi_14":46.19,"sma_20":41.46,"sma_60":41.33,"sma_120":40.97},{"date":"2025-06-09","open":38.7,"high":39.59,"low":38.7,"close":39.38,"volume":1332252,"rsi_14":52.18,"sma_20":41.49,"sma_60":41.34,"sma_120":40.97},{"date":"2025-06-10","open":39.42,"high":39.8,"low":39.41,"close":39.61,"volume":1024221,"rsi_14":57.27,"sma_20":41.54,"sma_60":41.34,"sma_120":40.97},{"date":"2025-06-11","open":39.63,"high":39.99,"low":39.44,"close":39.58,"volume":874897,"rsi_14":67.69,"sma_20":41.62,"sma_60":41.34,"sma_120":40.97},{"date":"2025-06-12","open":39.68,"high":39.74,"low":39.35,"close":39.66,"volume":601547,"rsi_14":69.74,"sma_20":41.71,"sma_60":41.35,"sma_120":40.98},{"date":"2025-06-13","open":39.59,"high":39.77,"low":39.27,"close":39.53,"volume":735662,"rsi_14":66.5,"sma_20":41.76,"sma_60":41.36,"sma_120":40.99},{"date":"2025-06-16","open":39.59,"high":39.83,"low":39.04,"close":39.15,"volume":675984,"rsi_14":53.01,"sma_20":41.76,"sma_60":41.37,"sma_120":41.01},{"date":"2025-06-17","open":39.15,"high":39.6,"low":38.91,"close":39.52,"volume":1018959,"rsi_14":68.53,"sma_20":41.78,"sma_60":41.38,"sma_120":41.03},{"date":"2025-06-18","open":39.62,"high":40.11,"low":39.46,"close":39.8,"volume":761129,"rsi_14":67.96,"sma_20":41.82,"sma_60":41.4,"sma_120":41.05},{"date":"2025-06-20","open":39.79,"high":40.04,"low":39.49,"close":39.61,"volume":1395802,"rsi_14":61.28,"sma_20":41.89,"sma_60":41.42,"sma_120":41.06},{"date":"2025-06-23","open":39.69,"high":40.57,"low":39.69,"close":40.47,"volume":1155086,"rsi_14":69.47,"sma_20":42.01,"sma_60":41.45,"sma_120":41.08},{"date":"2025-06-24","open":40.41,"high":40.54,"low":39.97,"close":40.07,"volume":888470,"rsi_14":66.59,"sma_20":42.11,"sma_60":41.46,"sma_120":41.1},{"date":"2025-06-25","open":39.93,"high":40.3,"low":39.5,"close":39.88,"volume":1573945,"rsi_14":65.83,"sma_20":42.16,"sma_60":41.48,"sma_120":41.12},{"date":"2025-06-26","open":40.17,"high":40.23,"low":39.8,"close":40.19,"volume":1483354,"rsi_14":69.7,"sma_20":42.26,"sma_60":41.48,"sma_120":41.14},{"date":"2025-06-27","open":40.14,"high":40.45,"low":39.76,"close":39.96,"volume":1504036,"rsi_14":63.31,"sma_20":42.33,"sma_60":41.49,"sma_120":41.17},{"date":"2025-06-30","open":39.87,"high":40.27,"low":39.52,"close":40.24,"volume":1046140,"rsi_14":61.05,"sma_20":42.4,"sma_60":41.5,"sma_120":41.19},{"date":"2025-07-01","open":40.3,"high":40.9,"low":40.13,"close":40.6,"volume":1348307,"rsi_14":62.21,"sma_20":42.48,"sma_60":41.53,"sma_120":41.22},{"date":"2025-07-02","open":40.57,"high":40.83,"low":40.33,"close":40.71,"volume":930114,"rsi_14":63.66,"sma_20":42.59,"sma_60":41.58,"sma_120":41.26},{"date":"2025-07-03","open":40.73,"high":40.79,"low":40.4,"close":40.55,"volume":866390,"rsi_14":60.62,"sma_20":42.7,"sma_60":41.67,"sma_120":41.3},{"date":"2025-07-07","open":40.71,"high":40.87,"low":40.25,"close":40.39,"volume":961914,"rsi_14":60.09,"sma_20":42.8,"sma_60":41.76,"sma_120":41.35},{"date":"2025-07-08","open":40.09,"high":40.53,"low":40.09,"close":40.27,"volume":1092070,"rsi_14":64.02,"sma_20":42.87,"sma_60":41.83,"sma_120":41.39},{"date":"2025-07-09","open":40.35,"high":40.39,"low":39.88,"close":39.96,"volume":1195135,"rsi_14":55.69,"sma_20":42.91,"sma_60":41.89,"sma_120":41.42},{"date":"2025-07-10","open":39.94,"high":40.49,"low":39.86,"close":40.2,"volume":1178264,"rsi_14":55.16,"sma_20":42.94,"sma_60":41.95,"sma_120":41.45},{"date":"2025-07-11","open":40.11,"high":40.41,"low":39.86,"close":40.22,"volume":1233835,"rsi_14":58.25,"sma_20":42.97,"sma_60":41.99,"sma_120":41.47},{"date":"2025-07-14","open":40.31,"high":41.15,"low":40.23,"close":41.1,"volume":1597803,"rsi_14":58.46,"sma_20":43.05,"sma_60":42.04,"sma_120":41.51},{"date":"2025-07-15","open":41.17,"high":41.22,"low":39.96,"close":39.97,"volume":1156405,"rsi_14":48.86,"sma_20":43.07,"sma_60":42.07,"sma_120":41.53},{"date":"2025-07-16","open":40.0,"high":40.35,"low":39.86,"close":40.21,"volume":1152818,"rsi_14":53.7,"sma_20":43.13,"sma_60":42.1,"sma_120":41.56},{"date":"2025-07-17","open":40.15,"high":40.32,"low":39.63,"close":39.83,"volume":1257722,"rsi_14":46.15,"sma_20":43.15,"sma_60":42.12,"sma_120":41.58},{"date":"2025-07-18","open":39.83,"high":40.18,"low":39.65,"close":39.84,"volume":734032,"rsi_14":48.62,"sma_20":43.15,"sma_60":42.14,"sma_120":41.61},{"date":"2025-07-21","open":40.02,"high":40.2,"low":39.79,"close":39.92,"volume":866135,"rsi_14":46.1,"sma_20":43.17,"sma_60":42.17,"sma_120":41.63},{"date":"2025-07-22","open":39.61,"high":40.46,"low":39.61,"close":40.4,"volume":1250729,"rsi_14":47.73,"sma_20":43.16,"sma_60":42.21,"sma_120":41.65},{"date":"2025-07-23","open":40.34,"high":40.54,"low":39.93,"close":40.24,"volume":1337912,"rsi_14":44.66,"sma_20":43.17,"sma_60":42.25,"sma_120":41.68},{"date":"2025-07-24","open":40.24,"high":40.29,"low":39.81,"close":39.81,"volume":1007256,"rsi_14":42.05,"sma_20":43.17,"sma_60":42.28,"sma_120":41.71},{"date":"2025-07-25","open":39.9,"high":40.07,"low":39.39,"close":39.83,"volume":1159654,"rsi_14":43.78,"sma_20":43.15,"sma_60":42.3,"sma_120":41.74},{"date":"2025-07-28","open":39.88,"high":39.88,"low":39.2,"close":39.21,"volume":1246148,"rsi_14":39.37,"sma_20":43.11,"sma_60":42.31,"sma_120":41.76},{"date":"2025-07-29","open":39.46,"high":39.84,"low":39.18,"close":39.74,"volume":1255690,"rsi_14":47.67,"sma_20":43.08,"sma_60":42.34,"sma_120":41.79},{"date":"2025-07-30","open":39.77,"high":39.92,"low":39.04,"close":39.25,"volume":1527784,"rsi_14":41.2,"sma_20":43.01,"sma_60":42.34,"sma_120":41.82},{"date":"2025-07-31","open":39.04,"high":39.41,"low":38.81,"close":39.03,"volume":2014793,"rsi_14":35.74,"sma_20":42.89,"sma_60":42.33,"sma_120":41.84},{"date":"2025-08-01","open":39.44,"high":39.75,"low":39.19,"close":39.75,"volume":1776477,"rsi_14":33.95,"sma_20":42.81,"sma_60":42.33,"sma_120":41.87},{"date":"2025-08-04","open":39.82,"high":40.76,"low":39.66,"close":40.72,"volume":2173340,"rsi_14":51.27,"sma_20":42.8,"sma_60":42.35,"sma_120":41.91},{"date":"2025-08-05","open":40.21,"high":40.6,"low":39.65,"close":39.71,"volume":2799122,"rsi_14":41.77,"sma_20":42.74,"sma_60":42.36,"sma_120":41.92},{"date":"2025-08-06","open":39.8,"high":40.06,"low":39.1,"close":39.11,"volume":1269614,"rsi_14":40.52,"sma_20":42.66,"sma_60":42.35,"sma_120":41.94},{"date":"2025-08-07","open":39.22,"high":39.76,"low":38.99,"close":39.66,"volume":1340380,"rsi_14":44.81,"sma_20":42.6,"sma_60":42.36,"sma_120":41.95},{"date":"2025-08-08","open":39.66,"high":39.98,"low":39.49,"close":39.58,"volume":691123,"rsi_14":43.74,"sma_20":42.53,"sma_60":42.38,"sma_120":41.96},{"date":"2025-08-11","open":39.57,"high":39.7,"low":39.25,"close":39.32,"volume":726989,"rsi_14":38.38,"sma_20":42.41,"sma_60":42.39,"sma_120":41.96},{"date":"2025-08-12","open":39.45,"high":39.56,"low":38.97,"close":39.39,"volume":797525,"rsi_14":39.81,"sma_20":42.34,"sma_60":42.39,"sma_120":41.97},{"date":"2025-08-13","open":39.48,"high":39.54,"low":38.96,"close":39.36,"volume":2106156,"rsi_14":42.22,"sma_20":42.27,"sma_60":42.39,"sma_120":41.97},{"date":"2025-08-14","open":39.16,"high":39.34,"low":38.74,"close":38.92,"volume":2434192,"rsi_14":39.45,"sma_20":42.19,"sma_60":42.37,"sma_120":41.97},{"date":"2025-08-15","open":38.97,"high":39.28,"low":38.87,"close":39.09,"volume":1115020,"rsi_14":44.71,"sma_20":42.12,"sma_60":42.36,"sma_120":41.97},{"date":"2025-08-18","open":39.19,"high":39.19,"low":38.45,"close":38.48,"volume":1374406,"rsi_14":36.49,"sma_20":42.01,"sma_60":42.36,"sma_120":41.95},{"date":"2025-08-19","open":38.54,"high":39.4,"low":38.54,"close":39.37,"volume":1578858,"rsi_14":46.84,"sma_20":41.92,"sma_60":42.37,"sma_120":41.95},{"date":"2025-08-20","open":39.59,"high":40.18,"low":39.5,"close":40.0,"volume":1199719,"rsi_14":56.93,"sma_20":41.88,"sma_60":42.39,"sma_120":41.95},{"date":"2025-08-21","open":39.83,"high":40.07,"low":39.81,"close":39.85,"volume":1035785,"rsi_14":50.81,"sma_20":41.85,"sma_60":42.39,"sma_120":41.94},{"date":"2025-08-22","open":40.02,"high":40.44,"low":40.02,"close":40.12,"volume":1192314,"rsi_14":44.74,"sma_20":41.83,"sma_60":42.41,"sma_120":41.94},{"date":"2025-08-25","open":40.1,"high":40.26,"low":39.59,"close":39.76,"volume":1243046,"rsi_14":50.46,"sma_20":41.83,"sma_60":42.42,"sma_120":41.94},{"date":"2025-08-26","open":39.77,"high":39.91,"low":39.56,"close":39.67,"volume":875068,"rsi_14":56.08,"sma_20":41.8,"sma_60":42.42,"sma_120":41.93},{"date":"2025-08-27","open":39.78,"high":40.22,"low":39.76,"close":40.1,"volume":1222596,"rsi_14":54.87,"sma_20":41.81,"sma_60":42.43,"sma_120":41.93},{"date":"2025-08-28","open":40.12,"high":40.12,"low":39.67,"close":39.9,"volume":785322,"rsi_14":53.51,"sma_20":41.86,"sma_60":42.44,"sma_120":41.92},{"date":"2025-08-29","open":40.01,"high":40.63,"low":39.89,"close":40.59,"volume":1307177,"rsi_14":62.64,"sma_20":41.9,"sma_60":42.47,"sma_120":41.92},{"date":"2025-09-02","open":40.45,"high":40.48,"low":39.56,"close":39.85,"volume":1501257,"rsi_14":54.08,"sma_20":41.85,"sma_60":42.48,"sma_120":41.91},{"date":"2025-09-03","open":39.73,"high":40.29,"low":39.72,"close":40.23,"volume":934708,"rsi_14":57.21,"sma_20":41.88,"sma_60":42.5,"sma_120":41.91},{"date":"2025-09-04","open":40.33,"high":40.54,"low":39.89,"close":40.09,"volume":944988,"rsi_14":60.23,"sma_20":41.93,"sma_60":42.5,"sma_120":41.92},{"date":"2025-09-05","open":40.26,"high":41.01,"low":40.23,"close":41.01,"volume":1785812,"rsi_14":64.82,"sma_20":42.0,"sma_60":42.51,"sma_120":41.93},{"date":"2025-09-08","open":40.61,"high":40.89,"low":40.39,"close":40.68,"volume":1678376,"rsi_14":67.79,"sma_20":42.06,"sma_60":42.52,"sma_120":41.93},{"date":"2025-09-09","open":40.44,"high":40.64,"low":40.19,"close":40.37,"volume":1273976,"rsi_14":58.92,"sma_20":42.12,"sma_60":42.52,"sma_120":41.94},{"date":"2025-09-10","open":40.37,"high":40.56,"low":40.29,"close":40.37,"volume":1151906,"rsi_14":53.7,"sma_20":42.17,"sma_60":42.53,"sma_120":41.95},{"date":"2025-09-11","open":40.49,"high":41.01,"low":40.38,"close":40.95,"volume":1385927,"rsi_14":60.14,"sma_20":42.25,"sma_60":42.55,"sma_120":41.96},{"date":"2025-09-12","open":40.91,"high":41.01,"low":40.69,"close":40.69,"volume":1022541,"rsi_14":55.34,"sma_20":42.35,"sma_60":42.56,"sma_120":41.97},{"date":"2025-09-15","open":40.76,"high":40.87,"low":40.47,"close":40.64,"volume":1085736,"rsi_14":58.63,"sma_20":42.43,"sma_60":42.57,"sma_120":41.98},{"date":"2025-09-16","open":40.59,"high":40.69,"low":40.06,"close":40.25,"volume":1365560,"rsi_14":55.34,"sma_20":42.52,"sma_60":42.57,"sma_120":41.99},{"date":"2025-09-17","open":40.38,"high":40.9,"low":40.26,"close":40.27,"volume":1770295,"rsi_14":51.7,"sma_20":42.57,"sma_60":42.55,"sma_120":42.0},{"date":"2025-09-18","open":40.12,"high":40.41,"low":39.96,"close":39.99,"volume":1022618,"rsi_14":50.93,"sma_20":42.57,"sma_60":42.54,"sma_120":42.0},{"date":"2025-09-19","open":39.91,"high":40.24,"low":39.76,"close":39.84,"volume":1724917,"rsi_14":41.75,"sma_20":42.57,"sma_60":42.53,"sma_120":42.0},{"date":"2025-09-22","open":39.94,"high":39.98,"low":39.5,"close":39.53,"volume":1362283,"rsi_14":46.08,"sma_20":42.54,"sma_60":42.51,"sma_120":41.99},{"date":"2025-09-23","open":39.59,"high":39.91,"low":39.44,"close":39.83,"volume":1126643,"rsi_14":45.07,"sma_20":42.54,"sma_60":42.49,"sma_120":41.99},{"date":"2025-09-24","open":39.76,"high":39.95,"low":39.63,"close":39.73,"volume":1056768,"rsi_14":45.5,"sma_20":42.55,"sma_60":42.47,"sma_120":41.99},{"date":"2025-09-25","open":39.94,"high":40.05,"low":39.5,"close":39.75,"volume":2269749,"rsi_14":29.66,"sma_20":42.53,"sma_60":42.45,"sma_120":41.99},{"date":"2025-09-26","open":39.94,"high":40.24,"low":39.79,"close":40.08,"volume":1577534,"rsi_14":40.24,"sma_20":42.54,"sma_60":42.43,"sma_120":42.0},{"date":"2025-09-29","open":40.15,"high":40.32,"low":39.67,"close":39.85,"volume":950909,"rsi_14":41.38,"sma_20":42.5,"sma_60":42.4,"sma_120":42.03},{"date":"2025-09-30","open":39.97,"high":40.28,"low":39.83,"close":40.27,"volume":1413283,"rsi_14":48.48,"sma_20":42.52,"sma_60":42.39,"sma_120":42.08},{"date":"2025-10-01","open":40.37,"high":40.73,"low":40.22,"close":40.66,"volume":976667,"rsi_14":45.48,"sma_20":42.54,"sma_60":42.39,"sma_120":42.11},{"date":"2025-10-02","open":40.49,"high":40.7,"low":40.13,"close":40.59,"volume":964592,"rsi_14":48.3,"sma_20":42.57,"sma_60":42.39,"sma_120":42.14},{"date":"2025-10-03","open":40.62,"high":41.04,"low":40.48,"close":40.5,"volume":854881,"rsi_14":47.85,"sma_20":42.54,"sma_60":42.38,"sma_120":42.17},{"date":"2025-10-06","open":40.38,"high":40.49,"low":40.05,"close":40.11,"volume":785309,"rsi_14":47.71,"sma_20":42.51,"sma_60":42.37,"sma_120":42.18},{"date":"2025-10-07","open":40.2,"high":40.25,"low":39.84,"close":39.96,"volume":819876,"rsi_14":45.16,"sma_20":42.49,"sma_60":42.34,"sma_120":42.19},{"date":"2025-10-08","open":39.95,"high":39.99,"low":39.62,"close":39.74,"volume":727113,"rsi_14":45.97,"sma_20":42.46,"sma_60":42.32,"sma_120":42.2},{"date":"2025-10-09","open":39.82,"high":40.12,"low":39.56,"close":39.69,"volume":615028,"rsi_14":47.53,"sma_20":42.39,"sma_60":42.3,"sma_120":42.2},{"date":"2025-10-10","open":39.91,"high":39.97,"low":39.39,"close":39.43,"volume":840959,"rsi_14":48.28,"sma_20":42.32,"sma_60":42.29,"sma_120":42.2},{"date":"2025-10-13","open":39.26,"high":40.02,"low":39.26,"close":39.97,"volume":982803,"rsi_14":52.17,"sma_20":42.29,"sma_60":42.28,"sma_120":42.21},{"date":"2025-10-14","open":39.97,"high":40.17,"low":39.8,"close":39.94,"volume":958307,"rsi_14":53.25,"sma_20":42.27,"sma_60":42.27,"sma_120":42.22},{"date":"2025-10-15","open":39.98,"high":40.4,"low":39.98,"close":40.32,"volume":970969,"rsi_14":58.09,"sma_20":42.27,"sma_60":42.26,"sma_120":42.23},{"date":"2025-10-16","open":40.42,"high":40.53,"low":39.96,"close":39.99,"volume":1024616,"rsi_14":48.81,"sma_20":42.27,"sma_60":42.24,"sma_120":42.24},{"date":"2025-10-17","open":40.0,"high":40.47,"low":39.94,"close":40.45,"volume":910573,"rsi_14":57.86,"sma_20":42.31,"sma_60":42.24,"sma_120":42.26},{"date":"2025-10-20","open":40.45,"high":40.67,"low":40.18,"close":40.4,"volume":805677,"rsi_14":51.93,"sma_20":42.35,"sma_60":42.24,"sma_120":42.27},{"date":"2025-10-21","open":40.38,"high":40.56,"low":39.83,"close":39.88,"volume":1465732,"rsi_14":39.1,"sma_20":42.36,"sma_60":42.24,"sma_120":42.28},{"date":"2025-10-22","open":40.04,"high":40.08,"low":39.66,"close":39.97,"volume":1227807,"rsi_14":41.27,"sma_20":42.37,"sma_60":42.24,"sma_120":42.29},{"date":"2025-10-23","open":40.02,"high":40.08,"low":39.6,"close":39.98,"volume":1393089,"rsi_14":42.59,"sma_20":42.38,"sma_60":42.24,"sma_120":42.29},{"date":"2025-10-24","open":40.01,"high":40.23,"low":39.83,"close":39.87,"volume":1383684,"rsi_14":46.33,"sma_20":42.37,"sma_60":42.25,"sma_120":42.29},{"date":"2025-10-27","open":39.8,"high":39.95,"low":39.57,"close":39.92,"volume":938772,"rsi_14":49.39,"sma_20":42.37,"sma_60":42.26,"sma_120":42.29},{"date":"2025-10-28","open":39.73,"high":39.82,"low":39.22,"close":39.34,"volume":1147231,"rsi_14":44.29,"sma_20":42.32,"sma_60":42.23,"sma_120":42.29},{"date":"2025-10-29","open":39.21,"high":39.27,"low":38.4,"close":38.89,"volume":1722782,"rsi_14":39.66,"sma_20":42.23,"sma_60":42.22,"sma_120":42.29},{"date":"2025-10-30","open":39.0,"high":39.1,"low":38.55,"close":38.63,"volume":1672221,"rsi_14":39.76,"sma_20":42.13,"sma_60":42.21,"sma_120":42.28},{"date":"2025-10-31","open":38.54,"high":39.02,"low":38.39,"close":38.84,"volume":2101208,"rsi_14":26.92,"sma_20":42.01,"sma_60":42.19,"sma_120":42.27},{"date":"2025-11-03","open":38.7,"high":39.3,"low":38.3,"close":39.25,"volume":2061886,"rsi_14":34.5,"sma_20":41.93,"sma_60":42.17,"sma_120":42.27},{"date":"2025-11-04","open":39.52,"high":39.84,"low":37.88,"close":38.23,"volume":2726468,"rsi_14":21.62,"sma_20":41.81,"sma_60":42.14,"sma_120":42.27},{"date":"2025-11-05","open":38.42,"high":38.69,"low":38.02,"close":38.24,"volume":1725718,"rsi_14":23.43,"sma_20":41.7,"sma_60":42.11,"sma_120":42.25},{"date":"2025-11-06","open":38.22,"high":38.51,"low":38.01,"close":38.06,"volume":1037593,"rsi_14":13.92,"sma_20":41.59,"sma_60":42.08,"sma_120":42.23},{"date":"2025-11-07","open":38.2,"high":39.08,"low":38.12,"close":39.06,"volume":1294387,"rsi_14":30.94,"sma_20":41.54,"sma_60":42.07,"sma_120":42.22},{"date":"2025-11-10","open":38.95,"high":39.1,"low":38.57,"close":38.9,"volume":1225580,"rsi_14":33.33,"sma_20":41.45,"sma_60":42.06,"sma_120":42.21},{"date":"2025-11-11","open":39.15,"high":39.8,"low":39.09,"close":39.75,"volume":1462787,"rsi_14":42.66,"sma_20":41.41,"sma_60":42.07,"sma_120":42.21},{"date":"2025-11-12","open":39.54,"high":39.69,"low":39.18,"close":39.23,"volume":1060197,"rsi_14":38.78,"sma_20":41.32,"sma_60":42.06,"sma_120":42.21},{"date":"2025-11-13","open":39.16,"high":39.61,"low":39.13,"close":39.4,"volume":1145598,"rsi_14":41.18,"sma_20":41.26,"sma_60":42.04,"sma_120":42.21},{"date":"2025-11-14","open":39.44,"high":39.68,"low":39.23,"close":39.59,"volume":1603290,"rsi_14":42.55,"sma_20":41.19,"sma_60":42.02,"sma_120":42.21},{"date":"2025-11-17","open":39.71,"high":39.83,"low":39.3,"close":39.4,"volume":1139616,"rsi_14":45.44,"sma_20":41.1,"sma_60":42.0,"sma_120":42.21},{"date":"2025-11-18","open":39.27,"high":39.69,"low":39.2,"close":39.51,"volume":1065065,"rsi_14":50.44,"sma_20":41.05,"sma_60":41.98,"sma_120":42.2},{"date":"2025-11-19","open":39.45,"high":39.57,"low":38.9,"close":38.99,"volume":1414493,"rsi_14":48.15,"sma_20":40.97,"sma_60":41.96,"sma_120":42.19},{"date":"2025-11-20","open":39.11,"high":39.33,"low":38.73,"close":38.78,"volume":1511347,"rsi_14":49.48,"sma_20":40.88,"sma_60":41.93,"sma_120":42.18},{"date":"2025-11-21","open":38.96,"high":39.6,"low":38.83,"close":39.31,"volume":1853069,"rsi_14":50.51,"sma_20":40.82,"sma_60":41.91,"sma_120":42.18},{"date":"2025-11-24","open":39.43,"high":39.54,"low":39.17,"close":39.21,"volume":1520426,"rsi_14":60.45,"sma_20":40.75,"sma_60":41.87,"sma_120":42.17},{"date":"2025-11-25","open":39.45,"high":39.63,"low":39.35,"close":39.36,"volume":956942,"rsi_14":61.54,"sma_20":40.72,"sma_60":41.85,"sma_120":42.17},{"date":"2025-11-26","open":39.37,"high":39.7,"low":39.37,"close":39.43,"volume":926918,"rsi_14":64.39,"sma_20":40.72,"sma_60":41.83,"sma_120":42.16},{"date":"2025-11-28","open":39.43,"high":39.73,"low":39.4,"close":39.69,"volume":461987,"rsi_14":57.86,"sma_20":40.74,"sma_60":41.81,"sma_120":42.16},{"date":"2025-12-01","open":39.42,"high":39.51,"low":39.23,"close":39.25,"volume":1009977,"rsi_14":54.12,"sma_20":40.77,"sma_60":41.77,"sma_120":42.14},{"date":"2025-12-02","open":39.41,"high":39.41,"low":38.76,"close":38.98,"volume":1172851,"rsi_14":39.69,"sma_20":40.75,"sma_60":41.73,"sma_120":42.13},{"date":"2025-12-03","open":39.02,"high":39.51,"low":39.02,"close":39.46,"volume":1265589,"rsi_14":53.13,"sma_20":40.82,"sma_60":41.71,"sma_120":42.12},{"date":"2025-12-04","open":39.29,"high":39.55,"low":38.89,"close":39.01,"volume":1750311,"rsi_14":45.17,"sma_20":40.86,"sma_60":41.67,"sma_120":42.1},{"date":"2025-12-05","open":38.98,"high":39.1,"low":38.57,"close":38.6,"volume":1370034,"rsi_14":38.22,"sma_20":40.88,"sma_60":41.62,"sma_120":42.09},{"date":"2025-12-08","open":38.6,"high":38.6,"low":38.13,"close":38.14,"volume":2073269,"rsi_14":35.91,"sma_20":40.84,"sma_60":41.57,"sma_120":42.06},{"date":"2025-12-09","open":38.26,"high":38.6,"low":37.69,"close":37.72,"volume":1672575,"rsi_14":31.19,"sma_20":40.77,"sma_60":41.5,"sma_120":42.04},{"date":"2025-12-10","open":37.76,"high":38.35,"low":37.76,"close":38.09,"volume":1491546,"rsi_14":40.25,"sma_20":40.69,"sma_60":41.46,"sma_120":42.01},{"date":"2025-12-11","open":38.35,"high":38.36,"low":37.98,"close":38.24,"volume":1405536,"rsi_14":44.12,"sma_20":40.64,"sma_60":41.41,"sma_120":41.98},{"date":"2025-12-12","open":38.36,"high":38.92,"low":38.36,"close":38.85,"volume":1390380,"rsi_14":45.04,"sma_20":40.61,"sma_60":41.38,"sma_120":41.96},{"date":"2025-12-15","open":38.94,"high":39.18,"low":38.55,"close":38.82,"volume":1745387,"rsi_14":45.7,"sma_20":40.57,"sma_60":41.35,"sma_120":41.94},{"date":"2025-12-16","open":38.94,"high":38.98,"low":38.45,"close":38.46,"volume":1993344,"rsi_14":40.6,"sma_20":40.52,"sma_60":41.32,"sma_120":41.92},{"date":"2025-12-17","open":38.44,"high":39.08,"low":38.44,"close":39.05,"volume":1591532,"rsi_14":46.39,"sma_20":40.49,"sma_60":41.3,"sma_120":41.9},{"date":"2025-12-18","open":39.11,"high":39.35,"low":38.41,"close":38.46,"volume":1210787,"rsi_14":39.05,"sma_20":40.47,"sma_60":41.27,"sma_120":41.87},{"date":"2025-12-19","open":38.48,"high":38.56,"low":38.16,"close":38.17,"volume":3211875,"rsi_14":40.14,"sma_20":40.44,"sma_60":41.23,"sma_120":41.84},{"date":"2025-12-22","open":37.92,"high":38.06,"low":37.56,"close":37.93,"volume":1662936,"rsi_14":40.35,"sma_20":40.36,"sma_60":41.18,"sma_120":41.8},{"date":"2025-12-23","open":37.94,"high":37.94,"low":37.34,"close":37.49,"volume":1554986,"rsi_14":31.8,"sma_20":40.27,"sma_60":41.13,"sma_120":41.77},{"date":"2025-12-24","open":37.63,"high":38.0,"low":37.59,"close":37.93,"volume":918800,"rsi_14":40.0,"sma_20":40.2,"sma_60":41.08,"sma_120":41.74},{"date":"2025-12-26","open":37.92,"high":37.93,"low":37.71,"close":37.93,"volume":1136125,"rsi_14":43.3,"sma_20":40.12,"sma_60":41.02,"sma_120":41.7},{"date":"2025-12-29","open":38.02,"high":38.14,"low":37.86,"close":37.96,"volume":1568011,"rsi_14":48.01,"sma_20":40.03,"sma_60":40.97,"sma_120":41.68},{"date":"2025-12-30","open":38.0,"high":38.24,"low":37.98,"close":38.24,"volume":1067361,"rsi_14":55.84,"sma_20":39.98,"sma_60":40.92,"sma_120":41.65},{"date":"2025-12-31","open":38.21,"high":38.29,"low":37.92,"close":38.04,"volume":1240280,"rsi_14":49.44,"sma_20":39.93,"sma_60":40.87,"sma_120":41.62},{"date":"2026-01-02","open":37.93,"high":38.21,"low":37.58,"close":37.95,"volume":1426761,"rsi_14":46.45,"sma_20":39.85,"sma_60":40.83,"sma_120":41.58},{"date":"2026-01-05","open":38.04,"high":38.54,"low":37.74,"close":38.34,"volume":1724048,"rsi_14":43.61,"sma_20":39.81,"sma_60":40.79,"sma_120":41.56},{"date":"2026-01-06","open":38.3,"high":38.81,"low":38.12,"close":38.73,"volume":1645790,"rsi_14":49.01,"sma_20":39.82,"sma_60":40.76,"sma_120":41.53},{"date":"2026-01-07","open":38.96,"high":39.17,"low":38.72,"close":38.87,"volume":1165560,"rsi_14":55.01,"sma_20":39.86,"sma_60":40.74,"sma_120":41.52},{"date":"2026-01-08","open":38.68,"high":39.73,"low":38.68,"close":39.54,"volume":1429067,"rsi_14":55.84,"sma_20":39.95,"sma_60":40.73,"sma_120":41.5},{"date":"2026-01-09","open":39.54,"high":39.81,"low":39.33,"close":39.4,"volume":1119397,"rsi_14":62.56,"sma_20":40.02,"sma_60":40.71,"sma_120":41.49},{"date":"2026-01-12","open":39.57,"high":39.92,"low":39.42,"close":39.61,"volume":1506905,"rsi_14":69.63,"sma_20":40.09,"sma_60":40.68,"sma_120":41.47},{"date":"2026-01-13","open":39.71,"high":40.3,"low":39.62,"close":39.95,"volume":1728968,"rsi_14":76.84,"sma_20":40.15,"sma_60":40.67,"sma_120":41.46},{"date":"2026-01-14","open":39.94,"high":40.33,"low":39.91,"close":40.27,"volume":1154254,"rsi_14":88.16,"sma_20":40.23,"sma_60":40.66,"sma_120":41.45},{"date":"2026-01-15","open":40.35,"high":40.65,"low":40.19,"close":40.52,"volume":1195784,"rsi_14":87.5,"sma_20":40.33,"sma_60":40.65,"sma_120":41.45},{"date":"2026-01-16","open":40.36,"high":40.95,"low":40.34,"close":40.93,"volume":1398220,"rsi_14":88.83,"sma_20":40.43,"sma_60":40.66,"sma_120":41.45},{"date":"2026-01-20","open":41.18,"high":41.21,"low":40.78,"close":40.98,"volume":1605859,"rsi_14":88.89,"sma_20":40.56,"sma_60":40.67,"sma_120":41.45},{"date":"2026-01-21","open":41.07,"high":41.11,"low":40.55,"close":41.01,"volume":1452473,"rsi_14":88.13,"sma_20":40.71,"sma_60":40.67,"sma_120":41.46},{"date":"2026-01-22","open":40.95,"high":41.26,"low":40.37,"close":40.42,"volume":1351708,"rsi_14":79.52,"sma_20":40.84,"sma_60":40.67,"sma_120":41.46},{"date":"2026-01-23","open":40.42,"high":40.69,"low":40.21,"close":40.57,"volume":1011500,"rsi_14":82.12,"sma_20":41.0,"sma_60":40.67,"sma_120":41.47},{"date":"2026-01-26","open":40.8,"high":40.81,"low":40.26,"close":40.5,"volume":2421100,"rsi_14":78.77,"sma_20":41.13,"sma_60":40.68,"sma_120":41.46},{"date":"2026-01-27","open":40.56,"high":40.67,"low":40.08,"close":40.48,"volume":1038500,"rsi_14":75.85,"sma_20":41.27,"sma_60":40.7,"sma_120":41.46},{"date":"2026-01-28","open":40.58,"high":40.61,"low":39.57,"close":39.71,"volume":1224100,"rsi_14":60.53,"sma_20":41.36,"sma_60":40.71,"sma_120":41.46},{"date":"2026-01-29","open":39.87,"high":40.19,"low":39.59,"close":40.15,"volume":1863700,"rsi_14":58.02,"sma_20":41.46,"sma_60":40.73,"sma_120":41.46},{"date":"2026-01-30","open":40.05,"high":40.59,"low":39.86,"close":40.58,"volume":1697700,"rsi_14":58.02,"sma_20":41.56,"sma_60":40.75,"sma_120":41.46},{"date":"2026-02-02","open":40.61,"high":40.97,"low":40.33,"close":40.36,"volume":1485000,"rsi_14":52.42,"sma_20":41.66,"sma_60":40.77,"sma_120":41.46},{"date":"2026-02-03","open":40.37,"high":40.88,"low":40.33,"close":40.81,"volume":1248100,"rsi_14":53.6,"sma_20":41.76,"sma_60":40.81,"sma_120":41.46},{"date":"2026-02-04","open":41.02,"high":41.71,"low":40.91,"close":41.07,"volume":2294000,"rsi_14":52.9,"sma_20":41.85,"sma_60":40.85,"sma_120":41.46},{"date":"2026-02-05","open":41.14,"high":41.81,"low":41.03,"close":41.76,"volume":1798300,"rsi_14":57.6,"sma_20":41.97,"sma_60":40.89,"sma_120":41.48},{"date":"2026-02-06","open":41.87,"high":42.23,"low":41.54,"close":41.78,"volume":1284000,"rsi_14":53.37,"sma_20":42.05,"sma_60":40.93,"sma_120":41.49},{"date":"2026-02-09","open":41.75,"high":41.86,"low":41.41,"close":41.73,"volume":959100,"rsi_14":51.99,"sma_20":42.14,"sma_60":40.95,"sma_120":41.51},{"date":"2026-02-10","open":42.03,"high":42.4,"low":41.93,"close":42.17,"volume":1650320,"rsi_14":85.5,"sma_20":41.05,"sma_60":40.69,"sma_120":41.47},{"date":"2026-02-11","open":42.05,"high":42.61,"low":41.66,"close":41.95,"volume":2087077,"rsi_14":81.24,"sma_20":41.23,"sma_60":40.72,"sma_120":41.47},{"date":"2026-02-12","open":42.5,"high":43.13,"low":42.24,"close":42.49,"volume":3198196,"rsi_14":81.78,"sma_20":41.43,"sma_60":40.76,"sma_120":41.49},{"date":"2026-02-13","open":42.56,"high":43.41,"low":42.32,"close":43.18,"volume":1875417,"rsi_14":83.6,"sma_20":41.67,"sma_60":40.82,"sma_120":41.51},{"date":"2026-02-17","open":43.81,"high":44.16,"low":43.05,"close":43.62,"volume":1781967,"rsi_14":74.13,"sma_20":42.61,"sma_60":41.18,"sma_120":41.58},{"date":"2026-02-18","open":43.39,"high":43.46,"low":42.42,"close":42.44,"volume":1715600,"rsi_14":68.82,"sma_20":42.66,"sma_60":41.23,"sma_120":41.6},{"date":"2026-02-19","open":42.49,"high":42.84,"low":42.38,"close":42.82,"volume":1246400,"rsi_14":68.5,"sma_20":42.72,"sma_60":41.29,"sma_120":41.61},{"date":"2026-02-20","open":42.98,"high":43.24,"low":42.67,"close":43.19,"volume":1406427,"rsi_14":72.19,"sma_20":42.83,"sma_60":41.35,"sma_120":41.63},{"date":"2026-02-23","open":43.32,"high":43.64,"low":43.31,"close":43.39,"volume":1105100,"rsi_14":75.79,"sma_20":42.95,"sma_60":41.41,"sma_120":41.64},{"date":"2026-02-24","open":43.37,"high":43.65,"low":42.97,"close":43.33,"volume":778337,"rsi_14":78.34,"sma_20":42.41,"sma_60":41.02,"sma_120":41.58},{"date":"2026-02-25","open":43.19,"high":43.43,"low":42.77,"close":43.22,"volume":1057779,"rsi_14":70.07,"sma_20":43.17,"sma_60":41.52,"sma_120":41.68},{"date":"2026-02-26","open":43.21,"high":44.0,"low":43.2,"close":43.8,"volume":1540920,"rsi_14":76.38,"sma_20":42.86,"sma_60":41.19,"sma_120":41.63},{"date":"2026-02-27","open":43.87,"high":44.63,"low":43.72,"close":44.13,"volume":2060297,"rsi_14":76.67,"sma_20":43.1,"sma_60":41.27,"sma_120":41.67},{"date":"2026-03-02","open":44.16,"high":44.83,"low":43.88,"close":44.63,"volume":1724157,"rsi_14":74.23,"sma_20":43.74,"sma_60":41.74,"sma_120":41.74},{"date":"2026-03-03","open":44.19,"high":44.45,"low":43.9,"close":44.24,"volume":1188798,"rsi_14":67.92,"sma_20":43.94,"sma_60":41.81,"sma_120":41.76},{"date":"2026-03-04","open":44.21,"high":44.22,"low":43.52,"close":43.83,"volume":1476768,"rsi_14":67.14,"sma_20":43.74,"sma_60":41.49,"sma_120":41.77},{"date":"2026-03-05","open":43.52,"high":43.92,"low":43.21,"close":43.82,"volume":1303893,"rsi_14":73.97,"sma_20":43.91,"sma_60":41.56,"sma_120":41.8},{"date":"2026-03-06","open":43.68,"high":43.98,"low":43.26,"close":43.94,"volume":1076733,"rsi_14":68.69,"sma_20":44.07,"sma_60":41.62,"sma_120":41.82},{"date":"2026-03-09","open":43.81,"high":44.29,"low":43.31,"close":44.26,"volume":1146048,"rsi_14":56.39,"sma_20":44.47,"sma_60":42.16,"sma_120":41.83},{"date":"2026-03-10","open":44.03,"high":44.56,"low":43.86,"close":44.11,"volume":1530440,"rsi_14":71.48,"sma_20":44.6,"sma_60":42.25,"sma_120":41.86},{"date":"2026-03-11","open":43.93,"high":44.08,"low":43.58,"close":43.93,"volume":1115455,"rsi_14":59.08,"sma_20":44.49,"sma_60":41.84,"sma_120":41.9},{"date":"2026-03-12","open":43.72,"high":44.17,"low":43.55,"close":43.77,"volume":1787772,"rsi_14":58.33,"sma_20":44.78,"sma_60":42.42,"sma_120":41.9},{"date":"2026-03-13","open":44.33,"high":44.46,"low":43.79,"close":43.83,"volume":1062042,"rsi_14":59.3,"sma_20":44.74,"sma_60":41.98,"sma_120":41.95},{"date":"2026-03-16","open":44.24,"high":44.54,"low":44.0,"close":44.04,"volume":1286660,"rsi_14":60.03,"sma_20":44.84,"sma_60":42.06,"sma_120":41.96},{"date":"2026-03-17","open":43.85,"high":44.36,"low":43.82,"close":43.89,"volume":1088050,"rsi_14":59.13,"sma_20":44.94,"sma_60":42.12,"sma_120":41.99},{"date":"2026-03-18","open":43.78,"high":43.82,"low":43.22,"close":43.24,"volume":973790,"rsi_14":41.89,"sma_20":44.98,"sma_60":42.18,"sma_120":42.0},{"date":"2026-03-19","open":43.27,"high":43.48,"low":42.87,"close":43.07,"volume":945537,"rsi_14":34.65,"sma_20":44.98,"sma_60":42.23,"sma_120":42.02},{"date":"2026-03-20","open":43.06,"high":43.06,"low":41.11,"close":41.35,"volume":2519576,"rsi_14":15.11,"sma_20":44.86,"sma_60":42.25,"sma_120":42.01},{"date":"2026-03-23","open":41.87,"high":41.87,"low":41.08,"close":41.41,"volume":1362867,"rsi_14":17.74,"sma_20":44.77,"sma_60":42.28,"sma_120":42.01},{"date":"2026-03-24","open":41.38,"high":41.68,"low":41.17,"close":41.25,"volume":1214810,"rsi_14":18.76,"sma_20":44.66,"sma_60":42.31,"sma_120":42.01},{"date":"2026-03-25","open":41.38,"high":41.62,"low":40.83,"close":40.89,"volume":1565565,"rsi_14":17.03,"sma_20":44.54,"sma_60":42.33,"sma_120":42.0},{"date":"2026-03-26","open":40.75,"high":41.29,"low":40.75,"close":41.0,"volume":1569193,"rsi_14":17.03,"sma_20":44.39,"sma_60":42.36,"sma_120":41.99},{"date":"2026-03-27","open":41.0,"high":41.41,"low":40.81,"close":40.84,"volume":1580605,"rsi_14":10.16,"sma_20":44.22,"sma_60":42.4,"sma_120":41.98},{"date":"2026-03-30","open":41.18,"high":41.48,"low":40.54,"close":40.79,"volume":1307488,"rsi_14":10.43,"sma_20":44.03,"sma_60":42.44,"sma_120":41.97},{"date":"2026-03-31","open":41.2,"high":41.28,"low":40.66,"close":40.93,"volume":3753315,"rsi_14":13.75,"sma_20":43.86,"sma_60":42.48,"sma_120":41.97},{"date":"2026-04-01","open":40.93,"high":41.51,"low":40.66,"close":41.34,"volume":2420322,"rsi_14":22.17,"sma_20":43.73,"sma_60":42.52,"sma_120":41.97},{"date":"2026-04-02","open":41.58,"high":41.73,"low":41.24,"close":41.65,"volume":1550883,"rsi_14":26.49,"sma_20":43.62,"sma_60":42.56,"sma_120":41.97},{"date":"2026-04-06","open":41.48,"high":41.61,"low":41.23,"close":41.39,"volume":1402987,"rsi_14":21.72,"sma_20":43.49,"sma_60":42.59,"sma_120":41.97},{"date":"2026-04-07","open":41.42,"high":42.22,"low":41.42,"close":42.13,"volume":1446882,"rsi_14":33.33,"sma_20":43.38,"sma_60":42.65,"sma_120":41.99},{"date":"2026-04-08","open":42.15,"high":42.59,"low":42.15,"close":42.41,"volume":1586438,"rsi_14":41.7,"sma_20":43.29,"sma_60":42.7,"sma_120":42.0},{"date":"2026-04-09","open":42.23,"high":43.08,"low":42.14,"close":42.85,"volume":915989,"rsi_14":48.04,"sma_20":43.24,"sma_60":42.76,"sma_120":42.01},{"date":"2026-04-10","open":42.85,"high":43.07,"low":42.76,"close":42.93,"volume":1076751,"rsi_14":72.25,"sma_20":43.19,"sma_60":42.83,"sma_120":42.03},{"date":"2026-04-13","open":42.87,"high":42.87,"low":42.17,"close":42.62,"volume":1113739,"rsi_14":65.73,"sma_20":43.13,"sma_60":42.9,"sma_120":42.04},{"date":"2026-04-14","open":42.44,"high":43.06,"low":42.41,"close":42.92,"volume":1537380,"rsi_14":71.22,"sma_20":43.07,"sma_60":42.99,"sma_120":42.06},{"date":"2026-04-15","open":42.84,"high":43.15,"low":42.7,"close":43.13,"volume":1232524,"rsi_14":79.54,"sma_20":43.03,"sma_60":43.07,"sma_120":42.07},{"date":"2026-04-16","open":43.12,"high":43.68,"low":43.12,"close":43.56,"volume":1109292,"rsi_14":81.04,"sma_20":43.05,"sma_60":43.16,"sma_120":42.09},{"date":"2026-04-17","open":43.63,"high":44.04,"low":43.52,"close":43.96,"volume":1095879,"rsi_14":85.71,"sma_20":43.1,"sma_60":43.25,"sma_120":42.11},{"date":"2026-04-20","open":43.88,"high":44.22,"low":43.77,"close":43.93,"volume":1294958,"rsi_14":86.0,"sma_20":43.23,"sma_60":43.34,"sma_120":42.13},{"date":"2026-04-21","open":43.87,"high":43.92,"low":43.18,"close":43.23,"volume":1096822,"rsi_14":73.56,"sma_20":43.32,"sma_60":43.42,"sma_120":42.14},{"date":"2026-04-22","open":43.47,"high":43.6,"low":42.22,"close":42.48,"volume":1662381,"rsi_14":60.63,"sma_20":43.38,"sma_60":43.48,"sma_120":42.15},{"date":"2026-04-23","open":42.78,"high":43.26,"low":42.71,"close":43.12,"volume":1909408,"rsi_14":63.11,"sma_20":43.5,"sma_60":43.56,"sma_120":42.17},{"date":"2026-04-24","open":43.06,"high":43.31,"low":42.71,"close":42.72,"volume":1533868,"rsi_14":61.67,"sma_20":43.59,"sma_60":43.62,"sma_120":42.19},{"date":"2026-04-27","open":42.73,"high":42.97,"low":42.29,"close":42.47,"volume":1356259,"rsi_14":53.36,"sma_20":43.67,"sma_60":43.67,"sma_120":42.21},{"date":"2026-04-28","open":42.75,"high":42.91,"low":42.31,"close":42.89,"volume":2473233,"rsi_14":54.36,"sma_20":43.78,"sma_60":43.71,"sma_120":42.22},{"date":"2026-04-29","open":42.6,"high":42.82,"low":42.17,"close":42.38,"volume":2361266,"rsi_14":45.78,"sma_20":43.85,"sma_60":43.76,"sma_120":42.23},{"date":"2026-04-30","open":42.42,"high":43.5,"low":42.25,"close":43.23,"volume":3866808,"rsi_14":47.49,"sma_20":43.92,"sma_60":43.8,"sma_120":42.24},{"date":"2026-05-01","open":43.22,"high":43.65,"low":42.92,"close":43.38,"volume":2021786,"rsi_14":51.52,"sma_20":43.98,"sma_60":43.84,"sma_120":42.25},{"date":"2026-05-04","open":43.13,"high":43.7,"low":43.09,"close":43.49,"volume":1456696,"rsi_14":49.91,"sma_20":44.06,"sma_60":43.87,"sma_120":42.27},{"date":"2026-05-05","open":43.54,"high":44.03,"low":43.38,"close":43.84,"volume":1985181,"rsi_14":51.08,"sma_20":44.12,"sma_60":43.91,"sma_120":42.28},{"date":"2026-05-06","open":43.93,"high":44.42,"low":43.93,"close":44.13,"volume":2028413,"rsi_14":49.72,"sma_20":44.17,"sma_60":43.94,"sma_120":42.3},{"date":"2026-05-07","open":43.97,"high":44.18,"low":43.5,"close":43.94,"volume":1743455,"rsi_14":43.93,"sma_20":44.2,"sma_60":43.97,"sma_120":42.32},{"date":"2026-05-08","open":44.08,"high":44.16,"low":43.65,"close":43.79,"volume":1753066,"rsi_14":42.9,"sma_20":44.21,"sma_60":44.0,"sma_120":42.34},{"date":"2026-05-11","open":43.96,"high":44.18,"low":43.63,"close":43.73,"volume":1515145,"rsi_14":49.14,"sma_20":44.24,"sma_60":44.04,"sma_120":42.36},{"date":"2026-05-12","open":43.82,"high":44.05,"low":43.48,"close":43.93,"volume":1730510,"rsi_14":60.88,"sma_20":44.26,"sma_60":44.06,"sma_120":42.37},{"date":"2026-05-13","open":43.75,"high":43.96,"low":43.12,"close":43.39,"volume":2543542,"rsi_14":45.84,"sma_20":44.24,"sma_60":44.07,"sma_120":42.39},{"date":"2026-05-14","open":43.51,"high":43.62,"low":43.17,"close":43.18,"volume":1680787,"rsi_14":48.4,"sma_20":44.19,"sma_60":44.08,"sma_120":42.42},{"date":"2026-05-15","open":43.21,"high":43.72,"low":42.78,"close":43.16,"volume":1610685,"rsi_14":51.56,"sma_20":44.12,"sma_60":44.06,"sma_120":42.44},{"date":"2026-05-18","open":43.45,"high":43.8,"low":43.24,"close":43.76,"volume":2818699,"rsi_14":53.78,"sma_20":44.08,"sma_60":44.06,"sma_120":42.47},{"date":"2026-05-19","open":43.76,"high":44.37,"low":43.51,"close":44.26,"volume":2228641,"rsi_14":67.75,"sma_20":44.11,"sma_60":44.06,"sma_120":42.51},{"date":"2026-05-20","open":44.33,"high":44.89,"low":44.16,"close":44.72,"volume":2427926,"rsi_14":69.33,"sma_20":44.19,"sma_60":44.08,"sma_120":42.55},{"date":"2026-05-21","open":44.57,"high":44.75,"low":44.3,"close":44.4,"volume":2134782,"rsi_14":62.56,"sma_20":44.22,"sma_60":44.09,"sma_120":42.59},{"date":"2026-05-22","open":44.34,"high":44.69,"low":44.13,"close":44.42,"volume":1452763,"rsi_14":61.82,"sma_20":44.28,"sma_60":44.09,"sma_120":42.64},{"date":"2026-05-26","open":44.46,"high":44.62,"low":44.23,"close":44.48,"volume":1196010,"rsi_14":58.97,"sma_20":44.35,"sma_60":44.08,"sma_120":42.67},{"date":"2026-05-27","open":44.42,"high":44.76,"low":44.19,"close":44.26,"volume":1481674,"rsi_14":51.96,"sma_20":44.39,"sma_60":44.07,"sma_120":42.71},{"date":"2026-05-28","open":44.6,"high":44.6,"low":44.03,"close":44.27,"volume":1297481,"rsi_14":55.07,"sma_20":44.46,"sma_60":44.06,"sma_120":42.74},{"date":"2026-05-29","open":44.3,"high":44.36,"low":43.89,"close":43.94,"volume":2082857,"rsi_14":52.31,"sma_20":44.5,"sma_60":44.05,"sma_120":42.77},{"date":"2026-06-01","open":43.69,"high":43.86,"low":42.65,"close":42.66,"volume":1973078,"rsi_14":38.8,"sma_20":44.46,"sma_60":44.02,"sma_120":42.79},{"date":"2026-06-02","open":42.73,"high":43.45,"low":42.69,"close":43.26,"volume":1456022,"rsi_14":43.59,"sma_20":44.45,"sma_60":44.0,"sma_120":42.81},{"date":"2026-06-03","open":43.22,"high":43.84,"low":43.11,"close":43.62,"volume":2139011,"rsi_14":52.56,"sma_20":44.44,"sma_60":43.98,"sma_120":42.84},{"date":"2026-06-04","open":44.07,"high":44.31,"low":42.81,"close":43.41,"volume":2159461,"rsi_14":52.28,"sma_20":44.4,"sma_60":43.95,"sma_120":42.86},{"date":"2026-06-05","open":43.27,"high":44.75,"low":43.05,"close":44.38,"volume":2772891,"rsi_14":60.27,"sma_20":44.42,"sma_60":43.95,"sma_120":42.9},{"date":"2026-06-08","open":44.42,"high":44.59,"low":44.22,"close":44.43,"volume":1544342,"rsi_14":56.25,"sma_20":44.46,"sma_60":43.95,"sma_120":42.93},{"date":"2026-06-09","open":44.74,"high":45.63,"low":44.74,"close":45.4,"volume":2435994,"rsi_14":59.8,"sma_20":44.54,"sma_60":43.97,"sma_120":42.98},{"date":"2026-06-10","open":45.87,"high":46.11,"low":45.58,"close":45.7,"volume":1927167,"rsi_14":58.72,"sma_20":44.63,"sma_60":43.99,"sma_120":43.02},{"date":"2026-06-11","open":45.85,"high":46.3,"low":45.48,"close":45.52,"volume":1579573,"rsi_14":60.04,"sma_20":44.74,"sma_60":44.0,"sma_120":43.06},{"date":"2026-06-12","open":45.65,"high":46.02,"low":45.65,"close":45.99,"volume":1629020,"rsi_14":62.99,"sma_20":44.88,"sma_60":44.04,"sma_120":43.11},{"date":"2026-06-15","open":45.9,"high":46.04,"low":45.25,"close":45.34,"volume":2357448,"rsi_14":56.54,"sma_20":44.99,"sma_60":44.07,"sma_120":43.15},{"date":"2026-06-16","open":45.66,"high":45.85,"low":45.22,"close":45.57,"volume":1771558,"rsi_14":59.91,"sma_20":45.08,"sma_60":44.13,"sma_120":43.19},{"date":"2026-06-17","open":45.76,"high":45.76,"low":44.3,"close":44.55,"volume":1677229,"rsi_14":51.95,"sma_20":45.1,"sma_60":44.18,"sma_120":43.23},{"date":"2026-06-18","open":44.84,"high":45.15,"low":44.25,"close":44.42,"volume":2393891,"rsi_14":53.26,"sma_20":45.08,"sma_60":44.22,"sma_120":43.26},{"date":"2026-06-22","open":44.34,"high":44.88,"low":44.27,"close":44.58,"volume":1435650,"rsi_14":65.26,"sma_20":45.09,"sma_60":44.27,"sma_120":43.3},{"date":"2026-06-23","open":44.93,"high":45.59,"low":44.92,"close":45.43,"volume":1374467,"rsi_14":66.47,"sma_20":45.14,"sma_60":44.34,"sma_120":43.35},{"date":"2026-06-24","open":45.52,"high":46.09,"low":45.45,"close":45.91,"volume":1853461,"rsi_14":67.16,"sma_20":45.21,"sma_60":44.41,"sma_120":43.4},{"date":"2026-06-25","open":45.92,"high":46.2,"low":45.37,"close":45.77,"volume":1427398,"rsi_14":67.96,"sma_20":45.29,"sma_60":44.49,"sma_120":43.46},{"date":"2026-06-26","open":46.1,"high":46.86,"low":46.06,"close":46.86,"volume":4287626,"rsi_14":68.29,"sma_20":45.42,"sma_60":44.58,"sma_120":43.53},{"date":"2026-06-29","open":46.57,"high":46.75,"low":46.28,"close":46.72,"volume":2154019,"rsi_14":66.71,"sma_20":45.56,"sma_60":44.66,"sma_120":43.59},{"date":"2026-06-30","open":46.39,"high":46.62,"low":45.91,"close":45.93,"volume":1232535,"rsi_14":54.1,"sma_20":45.73,"sma_60":44.72,"sma_120":43.64},{"date":"2026-07-01","open":46.3,"high":46.3,"low":45.79,"close":45.97,"volume":2135136,"rsi_14":52.13,"sma_20":45.87,"sma_60":44.79,"sma_120":43.69},{"date":"2026-07-02","open":46.27,"high":47.02,"low":46.07,"close":46.92,"volume":1468627,"rsi_14":59.72,"sma_20":46.03,"sma_60":44.86,"sma_120":43.75},{"date":"2026-07-06","open":46.73,"high":46.79,"low":46.33,"close":46.37,"volume":1158787,"rsi_14":52.67,"sma_20":46.18,"sma_60":44.92,"sma_120":43.81},{"date":"2026-07-07","open":46.81,"high":47.53,"low":46.72,"close":46.83,"volume":807195,"rsi_14":60.56,"sma_20":46.31,"sma_60":44.98,"sma_120":43.87},{"date":"2026-07-08","open":46.87,"high":46.87,"low":46.28,"close":46.29,"volume":2050591,"rsi_14":54.99,"sma_20":46.4,"sma_60":45.02,"sma_120":43.93},{"date":"2026-07-09","open":46.41,"high":46.43,"low":45.86,"close":45.91,"volume":1695491,"rsi_14":60.0,"sma_20":46.43,"sma_60":45.07,"sma_120":43.99},{"date":"2026-07-10","open":46.04,"high":47.18,"low":45.7,"close":46.17,"volume":1021284,"rsi_14":62.78,"sma_20":46.45,"sma_60":45.11,"sma_120":44.05},{"date":"2026-07-13","open":46.37,"high":46.86,"low":46.37,"close":46.75,"volume":906215,"rsi_14":64.99,"sma_20":46.51,"sma_60":45.16,"sma_120":44.12},{"date":"2026-07-14","open":46.84,"high":46.95,"low":46.47,"close":46.75,"volume":1190841,"rsi_14":60.25,"sma_20":46.55,"sma_60":45.21,"sma_120":44.18},{"date":"2026-07-15","open":47.05,"high":47.52,"low":46.63,"close":46.81,"volume":1246542,"rsi_14":57.38,"sma_20":46.62,"sma_60":45.25,"sma_120":44.25},{"date":"2026-07-16","open":46.95,"high":48.67,"low":46.95,"close":48.59,"volume":3853729,"rsi_14":68.48,"sma_20":46.78,"sma_60":45.31,"sma_120":44.33},{"date":"2026-07-17","open":49.05,"high":49.36,"low":48.42,"close":48.95,"volume":1501921,"rsi_14":65.09,"sma_20":47.0,"sma_60":45.4,"sma_120":44.41},{"date":"2026-07-20","open":48.87,"high":49.17,"low":48.09,"close":48.29,"volume":1621702,"rsi_14":60.51,"sma_20":47.2,"sma_60":45.49,"sma_120":44.49},{"date":"2026-07-21","open":47.96,"high":48.44,"low":47.9,"close":48.42,"volume":1193015,"rsi_14":68.37,"sma_20":47.39,"sma_60":45.57,"sma_120":44.56},{"date":"2026-07-22","open":48.58,"high":48.7,"low":48.25,"close":48.34,"volume":1099696,"rsi_14":67.44,"sma_20":47.54,"sma_60":45.65,"sma_120":44.63},{"date":"2026-07-23","open":48.47,"high":48.57,"low":47.82,"close":48.01,"volume":1147750,"rsi_14":58.97,"sma_20":47.65,"sma_60":45.74,"sma_120":44.7},{"date":"2026-07-24","open":48.23,"high":48.79,"low":48.18,"close":48.74,"volume":1095935,"rsi_14":68.74,"sma_20":47.8,"sma_60":45.83,"sma_120":44.77},{"date":"2026-07-27","open":48.57,"high":49.14,"low":48.41,"close":48.58,"volume":962820,"rsi_14":64.54,"sma_20":47.88,"sma_60":45.92,"sma_120":44.84},{"date":"2026-07-28","open":49.0,"high":49.17,"low":48.5,"close":48.6,"volume":1209237,"rsi_14":70.87,"sma_20":47.98,"sma_60":46.01,"sma_120":44.91},{"date":"2026-07-29","open":48.62,"high":48.96,"low":48.04,"close":48.22,"volume":1712701,"rsi_14":71.08,"sma_20":48.09,"sma_60":46.09,"sma_120":44.97},{"date":"2026-07-30","open":48.07,"high":48.14,"low":46.97,"close":47.52,"volume":1466428,"rsi_14":61.32,"sma_20":48.17,"sma_60":46.16,"sma_120":45.02},{"date":"2026-07-31","open":47.43,"high":47.62,"low":46.96,"close":47.52,"volume":1690454,"rsi_14":51.32,"sma_20":48.17,"sma_60":46.21,"sma_120":45.06},{"date":"2026-08-03","open":47.56,"high":48.0,"low":47.2,"close":47.49,"volume":1561844,"rsi_14":50.94,"sma_20":48.2,"sma_60":46.26,"sma_120":45.14},{"date":"2026-08-04","open":47.2,"high":47.3,"low":46.44,"close":47.17,"volume":1689838,"rsi_14":48.11,"sma_20":48.18,"sma_60":46.3,"sma_120":45.17},{"date":"2026-08-05","open":47.87,"high":47.87,"low":46.73,"close":47.36,"volume":1454367,"rsi_14":30.32,"sma_20":48.21,"sma_60":46.35,"sma_120":45.21},{"date":"2026-08-06","open":48.01,"high":48.01,"low":46.78,"close":47.0,"volume":1189070,"rsi_14":22.74,"sma_20":48.23,"sma_60":46.4,"sma_120":45.24},{"date":"2026-08-07","open":46.72,"high":47.08,"low":46.5,"close":46.84,"volume":1244389,"rsi_14":25.53,"sma_20":48.24,"sma_60":46.44,"sma_120":45.26},{"date":"2026-08-10","open":46.66,"high":46.66,"low":45.8,"close":45.86,"volume":1406551,"rsi_14":18.65,"sma_20":48.16,"sma_60":46.47,"sma_120":45.27},{"date":"2026-08-11","open":45.82,"high":45.92,"low":45.34,"close":45.37,"volume":1425780,"rsi_14":17.3,"sma_20":48.06,"sma_60":46.5,"sma_120":45.28},{"date":"2026-08-12","open":45.28,"high":45.86,"low":45.28,"close":45.81,"volume":1250518},{"date":"2026-08-13","open":46.1,"high":46.38,"low":45.98,"close":46.24,"volume":803674,"rsi_14":20.53,"sma_20":47.83,"sma_60":46.56,"sma_120":45.31},{"date":"2026-08-14","open":46.27,"high":46.46,"low":45.98,"close":46.0,"volume":1591160,"rsi_14":20.11,"sma_20":47.65,"sma_60":46.58,"sma_120":45.32},{"date":"2026-08-17","open":45.98,"high":46.23,"low":45.66,"close":46.16,"volume":1731641},{"date":"2026-08-18","open":46.53,"high":46.75,"low":45.8,"close":45.83,"volume":1730794,"rsi_14":22.39,"sma_20":47.35,"sma_60":46.61,"sma_120":45.35},{"date":"2026-08-19","open":46.03,"high":46.54,"low":45.86,"close":46.24,"volume":973488,"rsi_14":31.59,"sma_20":47.22,"sma_60":46.63,"sma_120":45.36},{"date":"2026-08-20","open":46.17,"high":46.48,"low":46.07,"close":46.09,"volume":914638,"rsi_14":34.75,"sma_20":47.09,"sma_60":46.65,"sma_120":45.37},{"date":"2026-08-21","open":46.15,"high":46.44,"low":45.65,"close":45.83,"volume":826026,"rsi_14":33.13,"sma_20":46.91,"sma_60":46.67,"sma_120":45.37},{"date":"2026-08-24","open":46.08,"high":46.51,"low":46.04,"close":46.34,"volume":1385613,"rsi_14":41.82,"sma_20":46.77,"sma_60":46.69,"sma_120":45.37},{"date":"2026-08-25","open":46.2,"high":46.38,"low":45.99,"close":46.12,"volume":1152538,"rsi_14":37.94,"sma_20":46.61,"sma_60":46.72,"sma_120":45.38},{"date":"2026-08-26","open":46.1,"high":46.77,"low":45.66,"close":45.66,"volume":902534,"rsi_14":37.21,"sma_20":46.45,"sma_60":46.76,"sma_120":45.39},{"date":"2026-08-27","open":45.59,"high":45.59,"low":45.1,"close":45.33,"volume":874611,"rsi_14":36.04,"sma_20":46.31,"sma_60":46.78,"sma_120":45.39},{"date":"2026-08-28","open":45.56,"high":45.74,"low":45.28,"close":45.67,"volume":907853,"rsi_14":48.06,"sma_20":46.22,"sma_60":46.81,"sma_120":45.39},{"date":"2026-08-31","open":45.65,"high":45.65,"low":45.09,"close":45.2,"volume":1265110,"rsi_14":48.21,"sma_20":46.11,"sma_60":46.83,"sma_120":45.39},{"date":"2026-09-01","open":45.44,"high":45.48,"low":45.09,"close":45.24,"volume":1181523,"rsi_14":43.45,"sma_20":46.01,"sma_60":46.83,"sma_120":45.39},{"date":"2026-09-02","open":45.41,"high":45.58,"low":44.7,"close":45.07,"volume":1994579,"rsi_14":35.7,"sma_20":45.9,"sma_60":46.83,"sma_120":45.39},{"date":"2026-09-03","open":45.3,"high":45.48,"low":44.77,"close":45.18,"volume":1412120,"rsi_14":39.65,"sma_20":45.8,"sma_60":46.82,"sma_120":45.4},{"date":"2026-09-04","open":44.93,"high":45.16,"low":44.6,"close":44.63,"volume":1330442,"rsi_14":32.45,"sma_20":45.69,"sma_60":46.79,"sma_120":45.39},{"date":"2026-09-08","open":44.5,"high":44.94,"low":44.41,"close":44.45,"volume":1689613},{"date":"2026-09-09","open":44.89,"high":44.89,"low":43.86,"close":44.13,"volume":1279387,"rsi_14":24.36,"sma_20":45.56,"sma_60":46.72,"sma_120":45.38},{"date":"2026-09-10","open":44.08,"high":44.45,"low":43.68,"close":43.85,"volume":1484199,"rsi_14":23.58,"sma_20":45.46,"sma_60":46.69,"sma_120":45.38},{"date":"2026-09-11","open":44.05,"high":44.05,"low":43.55,"close":43.87,"volume":1514497,"rsi_14":25.5,"sma_20":45.34,"sma_60":46.65,"sma_120":45.39},{"date":"2026-09-14","open":44.12,"high":44.48,"low":43.67,"close":43.76,"volume":1229593},{"date":"2026-09-15","open":43.67,"high":43.95,"low":43.11,"close":43.2,"volume":1403900,"rsi_14":12.81,"sma_20":45.08,"sma_60":46.6,"sma_120":45.41},{"date":"2026-09-16","open":43.26,"high":43.54,"low":41.4,"close":41.65,"volume":2942255,"rsi_14":10.14,"sma_20":44.88,"sma_60":46.54,"sma_120":45.41},{"date":"2026-09-17","open":41.86,"high":41.98,"low":41.63,"close":41.66,"volume":2614948,"rsi_14":11.04,"sma_20":44.65,"sma_60":46.47,"sma_120":45.4},{"date":"2026-09-18","open":41.55,"high":41.74,"low":41.3,"close":41.55,"volume":3286070,"rsi_14":4.02,"sma_20":44.42,"sma_60":46.38,"sma_120":45.4},{"date":"2026-09-21","open":41.61,"high":42.23,"low":41.43,"close":41.63,"volume":2679712,"rsi_14":6.36,"sma_20":44.21,"sma_60":46.31,"sma_120":45.4},{"date":"2026-09-22","open":41.71,"high":41.85,"low":41.32,"close":41.6,"volume":2818103,"rsi_14":5.39,"sma_20":43.97,"sma_60":46.21,"sma_120":45.39},{"date":"2026-09-23","open":41.5,"high":41.52,"low":40.96,"close":41.33,"volume":2321265},{"date":"2026-09-24","open":41.68,"high":41.68,"low":40.9,"close":41.18,"volume":1771451,"rsi_14":2.6,"sma_20":43.51,"sma_60":46.02,"sma_120":45.37},{"date":"2026-09-25","open":41.15,"high":41.35,"low":40.87,"close":41.3,"volume":2005180,"rsi_14":6.07,"sma_20":43.31,"sma_60":45.93,"sma_120":45.36},{"date":"2026-09-28","open":41.36,"high":41.47,"low":40.92,"close":41.4,"volume":3605346},{"date":"2026-09-29","open":41.25,"high":41.47,"low":41.01,"close":41.34,"volume":2525439,"rsi_14":9.57,"sma_20":42.9,"sma_60":45.74,"sma_120":45.33},{"date":"2026-09-30","open":41.44,"high":41.49,"low":40.95,"close":41.09,"volume":1835121,"rsi_14":9.65,"sma_20":42.69,"sma_60":45.63,"sma_120":45.3},{"date":"2026-10-01","open":40.94,"high":41.12,"low":40.01,"close":40.2,"volume":2741398},{"date":"2026-10-02","open":40.48,"high":41.05,"low":40.01,"close":40.95,"volume":5059244,"rsi_14":21.5,"sma_20":42.24,"sma_60":45.42,"sma_120":45.25},{"date":"2026-10-05","open":40.95,"high":40.95,"low":40.29,"close":40.38,"volume":2891712},{"date":"2026-10-06","open":40.47,"high":40.74,"low":40.32,"close":40.51,"volume":2056394,"rsi_14":33.81,"sma_20":41.83,"sma_60":45.2,"sma_120":45.18},{"date":"2026-10-07","open":40.53,"high":40.92,"low":39.76,"close":39.84,"volume":2548533,"rsi_14":28.23,"sma_20":41.61,"sma_60":45.08,"sma_120":45.14},{"date":"2026-10-08","open":39.94,"high":40.27,"low":39.59,"close":40.27,"volume":3076277},{"date":"2026-10-09","open":40.39,"high":40.49,"low":39.98,"close":40.24,"volume":2146905,"rsi_14":34.38,"sma_20":41.25,"sma_60":44.81,"sma_120":45.06},{"date":"2026-10-12","open":40.2,"high":40.64,"low":40.07,"close":40.57,"volume":2044196,"rsi_14":39.16,"sma_20":41.09,"sma_60":44.66,"sma_120":45.03},{"date":"2026-10-13","open":41.02,"high":41.02,"low":40.14,"close":40.5,"volume":2261936,"rsi_14":40.88,"sma_20":40.96,"sma_60":44.52,"sma_120":45.0},{"date":"2026-10-14","open":40.51,"high":41.04,"low":40.32,"close":40.8,"volume":2423200,"rsi_14":45.96,"sma_20":40.92,"sma_60":44.38,"sma_120":44.98},{"date":"2026-10-15","open":41.33,"high":41.95,"low":41.12,"close":41.15,"volume":2919897,"rsi_14":48.58,"sma_20":40.89,"sma_60":44.25,"sma_120":44.95},{"date":"2026-10-16","open":41.36,"high":41.56,"low":41.03,"close":41.54,"volume":3186503,"rsi_14":51.25,"sma_20":40.89,"sma_60":44.13,"sma_120":44.94},{"date":"2026-10-19","open":41.22,"high":41.34,"low":40.53,"close":40.86,"volume":2293462,"rsi_14":45.89,"sma_20":40.85,"sma_60":43.99,"sma_120":44.91},{"date":"2026-10-20","open":41.17,"high":41.62,"low":40.96,"close":41.59,"volume":2827789,"rsi_14":53.96,"sma_20":40.85,"sma_60":43.86,"sma_120":44.89},{"date":"2026-10-21","open":41.67,"high":41.71,"low":40.66,"close":40.72,"volume":1983692,"rsi_14":54.04,"sma_20":40.82,"sma_60":43.72,"sma_120":44.87},{"date":"2026-10-22","open":41.27,"high":42.16,"low":40.79,"close":42.13,"volume":2473509,"rsi_14":58.51,"sma_20":40.87,"sma_60":43.61,"sma_120":44.85},{"date":"2026-10-23","open":42.49,"high":42.49,"low":41.44,"close":41.72,"volume":2152265,"rsi_14":59.85,"sma_20":40.89,"sma_60":43.5,"sma_120":44.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":17.51,"pbr":1.79,"ttm_eps":null,"close":37.6078},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":20.94,"pbr":1.98,"ttm_eps":null,"close":43.353},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":18.16,"pbr":1.69,"ttm_eps":null,"close":36.9889},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":19.06,"pbr":1.8,"ttm_eps":null,"close":39.1915},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":20.43,"pbr":1.84,"ttm_eps":null,"close":40.2426},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":20.44,"pbr":1.82,"ttm_eps":null,"close":40.2682},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":19.02,"pbr":1.72,"ttm_eps":null,"close":38.0431},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":20.78,"pbr":1.86,"ttm_eps":null,"close":40.9279},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":19.22,"pbr":2.06,"ttm_eps":null,"close":45.9307}],"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":"National Retail Properties Inc","phase":"above-fold","symbol_resolved":true}