{"status":"ok","report":{"price_analysis":{"current":36.43,"change_1d":-0.2,"change_7d":1.6,"change_30d":-1.5,"high_30d":37.95,"low_30d":35.14,"position_in_range":46.0,"support":35.42,"resistance":37.67},"summary":"STAG Industrial Inc(STAG)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 70.22억. 현재가 $36.42, 전일 대비 -0.2%, 30일 -1.5%. PER 22.8배 / ROE 1.5%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 22.8배입니다. ROE 1.5%입니다. 시가총액 70.22억. 매출 8.81억, 영업이익 3.31억.","grade":"C","comment":"PER 22.76배, ROE 1.46%","per":22.77,"pbr":1.96,"roe":1.46,"eps":1.6,"revenue":880593000.0,"operating_income":330940000.0,"net_income":246990000.0,"market_cap":7023813290,"profit_margin":28.05,"roa":0.71,"operating_margin":37.58,"gross_margin":79.93,"debt_ratio":0.9580401187987054,"total_assets":7476995000.0,"total_equity":3631016000.0,"total_debt":3478659000.0,"dividend_yield":4.05,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 54.6로 중립 구간입니다. MACD(-0.15)가 시그널선(-0.26)을 상회합니다(골든크로스). SMA20 36, SMA60 37 — 혼조세입니다. 볼린저밴드 35~37 (현재 위치 66%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 55","rsi_14":54.59057071960303,"macd":-0.15462446267324026,"macd_signal":-0.2604706620799002,"sma_20":36.142500000000005,"sma_60":36.831833333333336,"bb_upper":36.98849940898325,"bb_lower":35.29650059101676,"atr_14":0.6525928571428565},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 22.76x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":49,"summary":"매출 +0.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.1,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":-1.1,"unit":"%","percentile":48,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.5%","metrics":[{"name":"ROE","value":1.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":37.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":28.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":57,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":54.6,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.5,"unit":"%","percentile":47,"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":45,"summary":"유동비율 0.5x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":0.48,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.94,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":8.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 22.76x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +0.1%"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"momentum":{"grade":"C","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.46,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.96,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.82,"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":79.93,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":37.58,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":28.05,"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":22.77,"current_pbr":1.96,"per_5y_high":38.41,"per_5y_low":23.79,"per_5y_avg":29.78,"per_percentile":0.0,"pbr_5y_high":2.29,"pbr_5y_low":1.9,"pbr_5y_avg":2.08,"pbr_percentile":11.1,"per_5y_median":29.26,"pbr_5y_median":2.07,"history":[{"quarter":"2024-Q2","per":33.12,"pbr":2.06},{"quarter":"2024-Q3","per":38.41,"pbr":2.29},{"quarter":"2024-Q4","per":33.85,"pbr":1.9},{"quarter":"2025-Q1","per":27.81,"pbr":2.05},{"quarter":"2025-Q2","per":29.39,"pbr":2.09},{"quarter":"2025-Q3","per":27.72,"pbr":2.07},{"quarter":"2025-Q4","per":24.66,"pbr":2.07},{"quarter":"2026-Q1","per":29.26,"pbr":2.06},{"quarter":"2026-Q2","per":23.79,"pbr":2.17},{"quarter":"현재","per":22.77,"pbr":1.96}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":33.2323,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":36.3588,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":31.7798,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":34.302,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":34.8237,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":34.227,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":36.0026,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":35.6966,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":38.06,"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 - INDUSTRIAL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":33.12,"eps":1.0033,"close":33.23,"source":"reported"},{"date":"2024-07","per":37.6,"eps":1.0033,"close":37.72,"source":"reported"},{"date":"2024-08","per":37.5,"eps":1.0033,"close":37.63,"source":"reported"},{"date":"2024-09","per":38.41,"eps":0.9465,"close":36.36,"source":"reported"},{"date":"2024-10","per":36.75,"eps":0.9465,"close":34.79,"source":"reported"},{"date":"2024-11","per":36.39,"eps":0.9465,"close":34.44,"source":"reported"},{"date":"2024-12","per":33.85,"eps":0.9387,"close":31.78,"source":"reported"},{"date":"2025-01","per":34.34,"eps":0.9387,"close":32.23,"source":"reported"},{"date":"2025-02","per":36.27,"eps":0.9387,"close":34.05,"source":"reported"},{"date":"2025-03","per":27.81,"eps":1.2334,"close":34.3,"source":"reported"},{"date":"2025-04","per":25.53,"eps":1.2334,"close":31.49,"source":"reported"},{"date":"2025-05","per":27.59,"eps":1.2334,"close":34.03,"source":"reported"},{"date":"2025-06","per":29.39,"eps":1.1847,"close":34.82,"source":"reported"},{"date":"2025-07","per":27.91,"eps":1.1847,"close":33.07,"source":"reported"},{"date":"2025-08","per":30.06,"eps":1.1847,"close":35.61,"source":"reported"},{"date":"2025-09","per":27.72,"eps":1.2347,"close":34.23,"source":"reported"},{"date":"2025-10","per":30.16,"eps":1.2347,"close":37.24,"source":"reported"},{"date":"2025-11","per":31.05,"eps":1.2347,"close":38.34,"source":"reported"},{"date":"2025-12","per":24.66,"eps":1.46,"close":36.0,"source":"reported"},{"date":"2026-01","per":25.16,"eps":1.46,"close":36.74,"source":"reported"},{"date":"2026-02","per":26.31,"eps":1.46,"close":38.41,"source":"reported"},{"date":"2026-03","per":29.26,"eps":1.22,"close":35.7,"source":"reported"},{"date":"2026-04","per":31.3,"eps":1.22,"close":38.19,"source":"reported"},{"date":"2026-05","per":30.73,"eps":1.22,"close":37.49,"source":"reported"},{"date":"2026-06","per":23.79,"eps":1.6,"close":38.06,"source":"reported"},{"date":"2026-07","per":23.91,"eps":1.6,"close":38.26,"source":"reported"},{"date":"2026-08","per":23.28,"eps":1.6,"close":37.25,"source":"reported"},{"date":"2026-09","per":22.38,"eps":1.6,"close":35.81,"source":"reported"},{"date":"2026-10","per":22.76,"eps":1.6,"close":36.42,"source":"reported"}],"trailing_per_history_meta":{"avg":29.83,"std":4.89,"upper_1sd":34.72,"lower_1sd":24.93,"current":22.76,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.05,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":39,"summary":"배당성향 92%로 적정","metrics":[{"name":"배당성향(Payout)","value":92.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.94,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.05,"summary":"배당수익률 4.05%","metrics":[{"name":"배당수익률","value":4.05,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"22.8배"},{"label":"PBR","value":"1.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T04:15:24.529724+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":30.4,"pbr":2.1,"roe":0.01457360694637534,"dividend_yield":4.05,"eps":0.65,"revenue":224369000.0,"operating_income":83097000.0,"net_income":52917000.0,"market_cap":7543302000.0,"profit_margin":0.23584808953108496,"operating_margin":0.37035865025917125,"roa":0.007077308464162407,"gross_margin":0.7993127392821646,"total_equity":3631016000.0,"total_assets":7476995000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":26.47,"pbr":2.024,"roe":0.017290785786856392,"dividend_yield":3.91,"eps":0.25,"revenue":224207000.0,"operating_income":84004000.0,"net_income":61999000.0,"market_cap":7543302000.0,"profit_margin":0.27652571061563647,"operating_margin":0.37467162042219915,"roa":0.008630671730446968,"gross_margin":0.7889628780546548,"total_equity":3585667000.0,"total_assets":7183566000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02321663922182542,"dividend_yield":null,"eps":0.44,"revenue":220896000.0,"operating_income":83585000.0,"net_income":83480000.0,"market_cap":null,"profit_margin":0.3779153991018398,"operating_margin":0.37839073591192235,"roa":0.011581465160780232,"gross_margin":0.0923420976387078,"total_equity":3595697000.0,"total_assets":7208069000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.014187097197994292,"dividend_yield":null,"eps":0.26,"revenue":211121000.0,"operating_income":80254000.0,"net_income":48594000.0,"market_cap":null,"profit_margin":0.23017132355379144,"operating_margin":0.38013272009890064,"roa":0.007045590307782424,"gross_margin":0.8002661980570384,"total_equity":3425225000.0,"total_assets":6897080000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.014515757746938425,"dividend_yield":null,"eps":0.27,"revenue":207593000.0,"operating_income":79816000.0,"net_income":50005000.0,"market_cap":null,"profit_margin":0.24087999113650269,"operating_margin":0.38448309914110784,"roa":0.007326581049964045,"gross_margin":0.8053739769645412,"total_equity":3444877000.0,"total_assets":6825148000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.027249727498311917,"dividend_yield":null,"eps":0.49,"revenue":205574000.0,"operating_income":74690000.0,"net_income":94473470.0,"market_cap":null,"profit_margin":0.45955942872153094,"operating_margin":0.36332415577845445,"roa":0.013796059469098298,"gross_margin":0.7875314971737671,"total_equity":3466951000.0,"total_assets":6847859000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.014736594294797248,"dividend_yield":null,"eps":0.2147,"revenue":199325000.0,"operating_income":72753000.0,"net_income":50954000.0,"market_cap":null,"profit_margin":0.2556327605669133,"operating_margin":0.36499686441740875,"roa":0.007456681108126559,"gross_margin":0.7979982440737489,"total_equity":3457651000.0,"total_assets":6833335000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012700292990321852,"dividend_yield":null,"eps":0.21,"revenue":190739000.0,"operating_income":68240000.0,"net_income":41856000.0,"market_cap":null,"profit_margin":0.21944122596847002,"operating_margin":0.3577663718484421,"roa":0.00637443209438838,"gross_margin":0.8006962393637379,"total_equity":3295672000.0,"total_assets":6566232000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.017875932660931387,"dividend_yield":null,"eps":0.31873832309201017,"revenue":189777000.0,"operating_income":65191000.0,"net_income":59783000.0,"market_cap":null,"profit_margin":0.3150170990162138,"operating_margin":0.343513702925012,"roa":0.009277140909409029,"gross_margin":0.8025155840802626,"total_equity":3344329000.0,"total_assets":6444119000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.010928532938366141,"dividend_yield":null,"eps":0.1952800722595229,"revenue":187543000.0,"operating_income":64093000.0,"net_income":36627000.0,"market_cap":null,"profit_margin":0.19529921138085665,"operating_margin":0.3417509584468629,"roa":0.005819296288881898,"gross_margin":0.791669110550647,"total_equity":3351502000.0,"total_assets":6294060000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.012366505861296478,"dividend_yield":null,"eps":0.2225031603900584,"revenue":183307000.0,"operating_income":63790000.0,"net_income":41733000.0,"market_cap":null,"profit_margin":0.22766724674998773,"operating_margin":0.3479954393449241,"roa":0.0066417249864644595,"gross_margin":0.8002749485835238,"total_equity":3374680000.0,"total_assets":6283458000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.014631780027386342,"dividend_yield":null,"eps":0.2667926615848015,"revenue":179281000.0,"operating_income":63994000.0,"net_income":50040000.0,"market_cap":null,"profit_margin":0.2791149089976071,"operating_margin":0.35694803130281516,"roa":0.007973213571543977,"gross_margin":0.8079606874124977,"total_equity":3419953000.0,"total_assets":6276014000.0}],"current_price":36.43,"change_pct":-0.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":23.59},{"date":"2016-10-25","close":23.61},{"date":"2016-10-26","close":23.27},{"date":"2016-10-27","close":22.57},{"date":"2016-10-28","close":22.62},{"date":"2016-10-31","close":23.07},{"date":"2016-11-01","close":22.45},{"date":"2016-11-02","close":22.13},{"date":"2016-11-03","close":21.7},{"date":"2016-11-04","close":21.96},{"date":"2016-11-07","close":22.58},{"date":"2016-11-08","close":22.77},{"date":"2016-11-09","close":22.23},{"date":"2016-11-10","close":21.54},{"date":"2016-11-11","close":21.83},{"date":"2016-11-14","close":22.28},{"date":"2016-11-15","close":22.27},{"date":"2016-11-16","close":22.43},{"date":"2016-11-17","close":22.37},{"date":"2016-11-18","close":22.71},{"date":"2016-11-21","close":22.95},{"date":"2016-11-22","close":23.43},{"date":"2016-11-23","close":23.3},{"date":"2016-11-25","close":23.57},{"date":"2016-11-28","close":23.6},{"date":"2016-11-29","close":23.85},{"date":"2016-11-30","close":23.61},{"date":"2016-12-01","close":23.08},{"date":"2016-12-02","close":23.42},{"date":"2016-12-05","close":23.39},{"date":"2016-12-06","close":23.28},{"date":"2016-12-07","close":23.58},{"date":"2016-12-08","close":23.58},{"date":"2016-12-09","close":23.7},{"date":"2016-12-12","close":23.72},{"date":"2016-12-13","close":23.72},{"date":"2016-12-14","close":22.77},{"date":"2016-12-15","close":22.76},{"date":"2016-12-16","close":23.0},{"date":"2016-12-19","close":23.56},{"date":"2016-12-20","close":23.7},{"date":"2016-12-21","close":23.29},{"date":"2016-12-22","close":23.2},{"date":"2016-12-23","close":23.5},{"date":"2016-12-27","close":23.53},{"date":"2016-12-28","close":23.25},{"date":"2016-12-29","close":23.5},{"date":"2016-12-30","close":23.87},{"date":"2017-01-03","close":23.71},{"date":"2017-01-04","close":24.01},{"date":"2017-01-05","close":24.22},{"date":"2017-01-06","close":24.41},{"date":"2017-01-09","close":23.93},{"date":"2017-01-10","close":23.8},{"date":"2017-01-11","close":23.74},{"date":"2017-01-12","close":23.78},{"date":"2017-01-13","close":23.88},{"date":"2017-01-17","close":24.06},{"date":"2017-01-18","close":24.2},{"date":"2017-01-19","close":23.96},{"date":"2017-01-20","close":24.03},{"date":"2017-01-23","close":24.24},{"date":"2017-01-24","close":24.33},{"date":"2017-01-25","close":24.22},{"date":"2017-01-26","close":24.25},{"date":"2017-01-27","close":23.29},{"date":"2017-01-30","close":22.79},{"date":"2017-01-31","close":23.14},{"date":"2017-02-01","close":23.16},{"date":"2017-02-02","close":23.4},{"date":"2017-02-03","close":23.71},{"date":"2017-02-06","close":23.82},{"date":"2017-02-07","close":23.59},{"date":"2017-02-08","close":23.62},{"date":"2017-02-09","close":23.74},{"date":"2017-02-10","close":24.08},{"date":"2017-02-13","close":24.0},{"date":"2017-02-14","close":23.94},{"date":"2017-02-15","close":23.89},{"date":"2017-02-16","close":24.07},{"date":"2017-02-17","close":24.17},{"date":"2017-02-21","close":24.88},{"date":"2017-02-22","close":25.11},{"date":"2017-02-23","close":25.27},{"date":"2017-02-24","close":25.65},{"date":"2017-02-27","close":25.77},{"date":"2017-02-28","close":25.83},{"date":"2017-03-01","close":26.02},{"date":"2017-03-02","close":26.07},{"date":"2017-03-03","close":25.96},{"date":"2017-03-06","close":25.56},{"date":"2017-03-07","close":25.4},{"date":"2017-03-08","close":24.75},{"date":"2017-03-09","close":24.45},{"date":"2017-03-10","close":24.34},{"date":"2017-03-13","close":24.34},{"date":"2017-03-14","close":24.14},{"date":"2017-03-15","close":24.68},{"date":"2017-03-16","close":24.58},{"date":"2017-03-17","close":24.79},{"date":"2017-03-20","close":24.79},{"date":"2017-03-21","close":24.73},{"date":"2017-03-22","close":24.77},{"date":"2017-03-23","close":25.05},{"date":"2017-03-24","close":25.04},{"date":"2017-03-27","close":24.74},{"date":"2017-03-28","close":24.65},{"date":"2017-03-29","close":24.68},{"date":"2017-03-30","close":24.83},{"date":"2017-03-31","close":25.02},{"date":"2017-04-03","close":25.19},{"date":"2017-04-04","close":25.5},{"date":"2017-04-05","close":25.33},{"date":"2017-04-06","close":25.53},{"date":"2017-04-07","close":25.74},{"date":"2017-04-10","close":25.9},{"date":"2017-04-11","close":26.29},{"date":"2017-04-12","close":26.26},{"date":"2017-04-13","close":25.93},{"date":"2017-04-17","close":26.34},{"date":"2017-04-18","close":26.34},{"date":"2017-04-19","close":26.39},{"date":"2017-04-20","close":26.32},{"date":"2017-04-21","close":26.49},{"date":"2017-04-24","close":26.31},{"date":"2017-04-25","close":26.55},{"date":"2017-04-26","close":26.58},{"date":"2017-04-27","close":26.66},{"date":"2017-04-28","close":26.36},{"date":"2017-05-01","close":26.63},{"date":"2017-05-02","close":26.52},{"date":"2017-05-03","close":26.03},{"date":"2017-05-04","close":25.8},{"date":"2017-05-05","close":26.18},{"date":"2017-05-08","close":25.99},{"date":"2017-05-09","close":25.59},{"date":"2017-05-10","close":25.91},{"date":"2017-05-11","close":25.67},{"date":"2017-05-12","close":25.89},{"date":"2017-05-15","close":26.29},{"date":"2017-05-16","close":26.21},{"date":"2017-05-17","close":26.15},{"date":"2017-05-18","close":26.24},{"date":"2017-05-19","close":26.39},{"date":"2017-05-22","close":26.59},{"date":"2017-05-23","close":26.81},{"date":"2017-05-24","close":27.04},{"date":"2017-05-25","close":27.05},{"date":"2017-05-26","close":26.96},{"date":"2017-05-30","close":26.86},{"date":"2017-05-31","close":26.98},{"date":"2017-06-01","close":27.33},{"date":"2017-06-02","close":27.82},{"date":"2017-06-05","close":27.86},{"date":"2017-06-06","close":27.92},{"date":"2017-06-07","close":28.0},{"date":"2017-06-08","close":27.94},{"date":"2017-06-09","close":28.15},{"date":"2017-06-12","close":28.18},{"date":"2017-06-13","close":28.21},{"date":"2017-06-14","close":28.15},{"date":"2017-06-15","close":28.06},{"date":"2017-06-16","close":27.89},{"date":"2017-06-19","close":27.71},{"date":"2017-06-20","close":27.64},{"date":"2017-06-21","close":27.47},{"date":"2017-06-22","close":27.54},{"date":"2017-06-23","close":27.25},{"date":"2017-06-26","close":27.4},{"date":"2017-06-27","close":27.04},{"date":"2017-06-28","close":27.19},{"date":"2017-06-29","close":27.26},{"date":"2017-06-30","close":27.6},{"date":"2017-07-03","close":27.54},{"date":"2017-07-05","close":27.16},{"date":"2017-07-06","close":26.8},{"date":"2017-07-07","close":27.17},{"date":"2017-07-10","close":26.99},{"date":"2017-07-11","close":27.02},{"date":"2017-07-12","close":27.27},{"date":"2017-07-13","close":27.09},{"date":"2017-07-14","close":27.27},{"date":"2017-07-17","close":27.34},{"date":"2017-07-18","close":27.84},{"date":"2017-07-19","close":28.11},{"date":"2017-07-20","close":27.88},{"date":"2017-07-21","close":27.59},{"date":"2017-07-24","close":27.82},{"date":"2017-07-25","close":27.63},{"date":"2017-07-26","close":27.72},{"date":"2017-07-27","close":27.35},{"date":"2017-07-28","close":27.34},{"date":"2017-07-31","close":27.29},{"date":"2017-08-01","close":27.5},{"date":"2017-08-02","close":27.28},{"date":"2017-08-03","close":27.39},{"date":"2017-08-04","close":27.68},{"date":"2017-08-07","close":26.94},{"date":"2017-08-08","close":26.76},{"date":"2017-08-09","close":26.76},{"date":"2017-08-10","close":27.0},{"date":"2017-08-11","close":26.7},{"date":"2017-08-14","close":27.72},{"date":"2017-08-15","close":27.64},{"date":"2017-08-16","close":27.65},{"date":"2017-08-17","close":27.35},{"date":"2017-08-18","close":27.34},{"date":"2017-08-21","close":27.74},{"date":"2017-08-22","close":27.83},{"date":"2017-08-23","close":28.2},{"date":"2017-08-24","close":27.92},{"date":"2017-08-25","close":27.99},{"date":"2017-08-28","close":27.75},{"date":"2017-08-29","close":27.59},{"date":"2017-08-30","close":27.77},{"date":"2017-08-31","close":27.99},{"date":"2017-09-01","close":28.03},{"date":"2017-09-05","close":28.08},{"date":"2017-09-06","close":28.03},{"date":"2017-09-07","close":28.35},{"date":"2017-09-08","close":28.42},{"date":"2017-09-11","close":28.62},{"date":"2017-09-12","close":28.2},{"date":"2017-09-13","close":27.96},{"date":"2017-09-14","close":28.14},{"date":"2017-09-15","close":28.14},{"date":"2017-09-18","close":28.38},{"date":"2017-09-19","close":28.4},{"date":"2017-09-20","close":28.24},{"date":"2017-09-21","close":28.14},{"date":"2017-09-22","close":27.76},{"date":"2017-09-25","close":27.9},{"date":"2017-09-26","close":27.83},{"date":"2017-09-27","close":27.76},{"date":"2017-09-28","close":27.7},{"date":"2017-09-29","close":27.47},{"date":"2017-10-02","close":27.97},{"date":"2017-10-03","close":27.92},{"date":"2017-10-04","close":27.84},{"date":"2017-10-05","close":28.0},{"date":"2017-10-06","close":27.94},{"date":"2017-10-09","close":28.03},{"date":"2017-10-10","close":28.02},{"date":"2017-10-11","close":28.05},{"date":"2017-10-12","close":28.12},{"date":"2017-10-13","close":28.17},{"date":"2017-10-16","close":28.02},{"date":"2017-10-17","close":27.98},{"date":"2017-10-18","close":28.17},{"date":"2017-10-19","close":27.96},{"date":"2017-10-20","close":27.78},{"date":"2017-10-23","close":27.6},{"date":"2017-10-24","close":27.51},{"date":"2017-10-25","close":27.46},{"date":"2017-10-26","close":27.45},{"date":"2017-10-27","close":27.67},{"date":"2017-10-30","close":27.33},{"date":"2017-10-31","close":27.3},{"date":"2017-11-01","close":27.64},{"date":"2017-11-02","close":27.93},{"date":"2017-11-03","close":28.62},{"date":"2017-11-06","close":28.49},{"date":"2017-11-07","close":28.45},{"date":"2017-11-08","close":28.5},{"date":"2017-11-09","close":28.39},{"date":"2017-11-10","close":28.3},{"date":"2017-11-13","close":28.36},{"date":"2017-11-14","close":28.31},{"date":"2017-11-15","close":28.08},{"date":"2017-11-16","close":28.3},{"date":"2017-11-17","close":28.24},{"date":"2017-11-20","close":28.37},{"date":"2017-11-21","close":28.82},{"date":"2017-11-22","close":28.54},{"date":"2017-11-24","close":28.73},{"date":"2017-11-27","close":28.58},{"date":"2017-11-28","close":28.46},{"date":"2017-11-29","close":28.29},{"date":"2017-11-30","close":28.3},{"date":"2017-12-01","close":28.0},{"date":"2017-12-04","close":27.84},{"date":"2017-12-05","close":27.45},{"date":"2017-12-06","close":27.44},{"date":"2017-12-07","close":27.72},{"date":"2017-12-08","close":28.0},{"date":"2017-12-11","close":27.91},{"date":"2017-12-12","close":27.87},{"date":"2017-12-13","close":28.02},{"date":"2017-12-14","close":27.99},{"date":"2017-12-15","close":28.03},{"date":"2017-12-18","close":28.19},{"date":"2017-12-19","close":27.35},{"date":"2017-12-20","close":27.29},{"date":"2017-12-21","close":27.25},{"date":"2017-12-22","close":27.19},{"date":"2017-12-26","close":27.39},{"date":"2017-12-27","close":27.53},{"date":"2017-12-28","close":27.52},{"date":"2017-12-29","close":27.33},{"date":"2018-01-02","close":18.5641},{"date":"2018-01-03","close":18.571},{"date":"2018-01-04","close":18.201},{"date":"2018-01-05","close":18.0846},{"date":"2018-01-08","close":18.0914},{"date":"2018-01-09","close":17.9681},{"date":"2018-01-10","close":17.5023},{"date":"2018-01-11","close":17.5777},{"date":"2018-01-12","close":17.564},{"date":"2018-01-16","close":17.5434},{"date":"2018-01-17","close":17.7284},{"date":"2018-01-18","close":17.3242},{"date":"2018-01-19","close":17.4064},{"date":"2018-01-22","close":17.6393},{"date":"2018-01-23","close":17.9065},{"date":"2018-01-24","close":17.6873},{"date":"2018-01-25","close":17.7695},{"date":"2018-01-26","close":17.5982},{"date":"2018-01-29","close":17.2763},{"date":"2018-01-30","close":17.1854},{"date":"2018-01-31","close":17.4263},{"date":"2018-02-01","close":17.1028},{"date":"2018-02-02","close":16.9927},{"date":"2018-02-05","close":16.3045},{"date":"2018-02-06","close":16.332},{"date":"2018-02-07","close":16.1118},{"date":"2018-02-08","close":15.5405},{"date":"2018-02-09","close":16.1944},{"date":"2018-02-12","close":15.9879},{"date":"2018-02-13","close":16.098},{"date":"2018-02-14","close":15.8365},{"date":"2018-02-15","close":16.153},{"date":"2018-02-16","close":16.5385},{"date":"2018-02-20","close":16.2219},{"date":"2018-02-21","close":15.7676},{"date":"2018-02-22","close":16.0773},{"date":"2018-02-23","close":16.3802},{"date":"2018-02-26","close":16.2769},{"date":"2018-02-27","close":15.7291},{"date":"2018-02-28","close":15.7499},{"date":"2018-03-01","close":15.8605},{"date":"2018-03-02","close":15.7637},{"date":"2018-03-05","close":16.0611},{"date":"2018-03-06","close":16.1856},{"date":"2018-03-07","close":16.4485},{"date":"2018-03-08","close":16.4831},{"date":"2018-03-09","close":16.6076},{"date":"2018-03-12","close":16.6906},{"date":"2018-03-13","close":16.6145},{"date":"2018-03-14","close":16.6421},{"date":"2018-03-15","close":16.3931},{"date":"2018-03-16","close":16.4831},{"date":"2018-03-19","close":16.5453},{"date":"2018-03-20","close":16.5107},{"date":"2018-03-21","close":16.4139},{"date":"2018-03-22","close":16.3378},{"date":"2018-03-23","close":15.9159},{"date":"2018-03-26","close":16.1787},{"date":"2018-03-27","close":16.2686},{"date":"2018-03-28","close":16.7608},{"date":"2018-03-29","close":16.6287},{"date":"2018-04-02","close":16.2325},{"date":"2018-04-03","close":16.4897},{"date":"2018-04-04","close":16.6287},{"date":"2018-04-05","close":16.4966},{"date":"2018-04-06","close":16.4271},{"date":"2018-04-09","close":16.4132},{"date":"2018-04-10","close":16.448},{"date":"2018-04-11","close":16.5175},{"date":"2018-04-12","close":16.2881},{"date":"2018-04-13","close":16.441},{"date":"2018-04-16","close":16.6426},{"date":"2018-04-17","close":16.9902},{"date":"2018-04-18","close":17.0319},{"date":"2018-04-19","close":16.7747},{"date":"2018-04-20","close":16.5245},{"date":"2018-04-23","close":16.5175},{"date":"2018-04-24","close":16.5731},{"date":"2018-04-25","close":16.4897},{"date":"2018-04-26","close":16.6635},{"date":"2018-04-27","close":17.0883},{"date":"2018-04-30","close":17.1651},{"date":"2018-05-01","close":17.235},{"date":"2018-05-02","close":17.6541},{"date":"2018-05-03","close":17.6681},{"date":"2018-05-04","close":17.7939},{"date":"2018-05-07","close":18.2969},{"date":"2018-05-08","close":18.0873},{"date":"2018-05-09","close":18.2899},{"date":"2018-05-10","close":18.3877},{"date":"2018-05-11","close":18.3318},{"date":"2018-05-14","close":18.1571},{"date":"2018-05-15","close":17.8847},{"date":"2018-05-16","close":17.8847},{"date":"2018-05-17","close":17.6961},{"date":"2018-05-18","close":17.738},{"date":"2018-05-21","close":17.9266},{"date":"2018-05-22","close":18.0104},{"date":"2018-05-23","close":18.3388},{"date":"2018-05-24","close":18.3737},{"date":"2018-05-25","close":18.5274},{"date":"2018-05-29","close":18.6252},{"date":"2018-05-30","close":18.7572},{"date":"2018-05-31","close":18.694},{"date":"2018-06-01","close":18.8554},{"date":"2018-06-04","close":18.9887},{"date":"2018-06-05","close":18.9045},{"date":"2018-06-06","close":18.9185},{"date":"2018-06-07","close":18.9396},{"date":"2018-06-08","close":18.9256},{"date":"2018-06-11","close":18.7992},{"date":"2018-06-12","close":18.7992},{"date":"2018-06-13","close":18.3782},{"date":"2018-06-14","close":18.5677},{"date":"2018-06-15","close":18.5817},{"date":"2018-06-18","close":18.6449},{"date":"2018-06-19","close":18.6238},{"date":"2018-06-20","close":18.8975},{"date":"2018-06-21","close":18.9396},{"date":"2018-06-22","close":19.0308},{"date":"2018-06-25","close":19.0449},{"date":"2018-06-26","close":19.1501},{"date":"2018-06-27","close":19.0519},{"date":"2018-06-28","close":19.2196},{"date":"2018-06-29","close":19.1914},{"date":"2018-07-02","close":19.0434},{"date":"2018-07-03","close":19.3042},{"date":"2018-07-05","close":19.5368},{"date":"2018-07-06","close":19.6143},{"date":"2018-07-09","close":19.3465},{"date":"2018-07-10","close":19.283},{"date":"2018-07-11","close":19.4452},{"date":"2018-07-12","close":19.4452},{"date":"2018-07-13","close":19.3606},{"date":"2018-07-16","close":19.1703},{"date":"2018-07-17","close":19.0787},{"date":"2018-07-18","close":18.987},{"date":"2018-07-19","close":19.2337},{"date":"2018-07-20","close":19.0011},{"date":"2018-07-23","close":19.0082},{"date":"2018-07-24","close":18.8038},{"date":"2018-07-25","close":19.0082},{"date":"2018-07-26","close":19.1703},{"date":"2018-07-27","close":18.9166},{"date":"2018-07-30","close":18.993},{"date":"2018-07-31","close":19.3399},{"date":"2018-08-01","close":19.6372},{"date":"2018-08-02","close":19.623},{"date":"2018-08-03","close":19.885},{"date":"2018-08-06","close":19.7434},{"date":"2018-08-07","close":19.8213},{"date":"2018-08-08","close":19.7859},{"date":"2018-08-09","close":19.8991},{"date":"2018-08-10","close":19.623},{"date":"2018-08-13","close":19.6018},{"date":"2018-08-14","close":19.8425},{"date":"2018-08-15","close":20.0124},{"date":"2018-08-16","close":20.1186},{"date":"2018-08-17","close":20.43},{"date":"2018-08-20","close":20.5221},{"date":"2018-08-21","close":20.2672},{"date":"2018-08-22","close":20.0407},{"date":"2018-08-23","close":20.0265},{"date":"2018-08-24","close":20.2248},{"date":"2018-08-27","close":20.2106},{"date":"2018-08-28","close":20.423},{"date":"2018-08-29","close":20.4159},{"date":"2018-08-30","close":20.3789},{"date":"2018-08-31","close":20.5211},{"date":"2018-09-04","close":20.1444},{"date":"2018-09-05","close":20.3292},{"date":"2018-09-06","close":20.3078},{"date":"2018-09-07","close":20.0804},{"date":"2018-09-10","close":20.1515},{"date":"2018-09-11","close":20.2154},{"date":"2018-09-12","close":20.1728},{"date":"2018-09-13","close":20.2581},{"date":"2018-09-14","close":20.1799},{"date":"2018-09-17","close":20.2297},{"date":"2018-09-18","close":20.0733},{"date":"2018-09-19","close":19.6468},{"date":"2018-09-20","close":19.9667},{"date":"2018-09-21","close":19.86},{"date":"2018-09-24","close":19.4904},{"date":"2018-09-25","close":19.462},{"date":"2018-09-26","close":19.2203},{"date":"2018-09-27","close":19.2974},{"date":"2018-09-28","close":19.633},{"date":"2018-10-01","close":19.3545},{"date":"2018-10-02","close":19.2546},{"date":"2018-10-03","close":18.9476},{"date":"2018-10-04","close":18.6692},{"date":"2018-10-05","close":18.7548},{"date":"2018-10-08","close":19.1047},{"date":"2018-10-09","close":19.2046},{"date":"2018-10-10","close":18.8405},{"date":"2018-10-11","close":18.1623},{"date":"2018-10-12","close":18.1409},{"date":"2018-10-15","close":18.2908},{"date":"2018-10-16","close":18.712},{"date":"2018-10-17","close":18.7834},{"date":"2018-10-18","close":18.612},{"date":"2018-10-19","close":18.7405},{"date":"2018-10-22","close":18.5335},{"date":"2018-10-23","close":18.6834},{"date":"2018-10-24","close":18.8833},{"date":"2018-10-25","close":19.2046},{"date":"2018-10-26","close":18.8262},{"date":"2018-10-29","close":19.0904},{"date":"2018-10-30","close":19.2108},{"date":"2018-10-31","close":18.9742},{"date":"2018-11-01","close":18.8738},{"date":"2018-11-02","close":18.5726},{"date":"2018-11-05","close":18.7089},{"date":"2018-11-06","close":18.8093},{"date":"2018-11-07","close":18.9957},{"date":"2018-11-08","close":19.0387},{"date":"2018-11-09","close":18.9384},{"date":"2018-11-12","close":18.9455},{"date":"2018-11-13","close":18.6515},{"date":"2018-11-14","close":18.7806},{"date":"2018-11-15","close":18.7376},{"date":"2018-11-16","close":18.9312},{"date":"2018-11-19","close":19.0101},{"date":"2018-11-20","close":18.9814},{"date":"2018-11-21","close":19.2252},{"date":"2018-11-23","close":19.1463},{"date":"2018-11-26","close":18.9599},{"date":"2018-11-27","close":19.1606},{"date":"2018-11-28","close":19.3184},{"date":"2018-11-29","close":19.1441},{"date":"2018-11-30","close":19.2954},{"date":"2018-12-03","close":19.2161},{"date":"2018-12-04","close":18.9208},{"date":"2018-12-06","close":19.4682},{"date":"2018-12-07","close":19.2666},{"date":"2018-12-10","close":19.1801},{"date":"2018-12-11","close":19.2377},{"date":"2018-12-12","close":18.9208},{"date":"2018-12-13","close":18.8848},{"date":"2018-12-14","close":18.6759},{"date":"2018-12-17","close":18.2078},{"date":"2018-12-18","close":18.4671},{"date":"2018-12-19","close":18.3446},{"date":"2018-12-20","close":17.8693},{"date":"2018-12-21","close":17.5308},{"date":"2018-12-24","close":16.7601},{"date":"2018-12-26","close":17.4515},{"date":"2018-12-27","close":17.6604},{"date":"2018-12-28","close":17.8544},{"date":"2018-12-31","close":18.0063},{"date":"2019-01-02","close":17.5359},{"date":"2019-01-03","close":17.4346},{"date":"2019-01-04","close":17.6083},{"date":"2019-01-07","close":17.9846},{"date":"2019-01-08","close":18.5129},{"date":"2019-01-09","close":18.4985},{"date":"2019-01-10","close":18.8893},{"date":"2019-01-11","close":19.0557},{"date":"2019-01-14","close":18.8242},{"date":"2019-01-15","close":18.9834},{"date":"2019-01-16","close":19.3742},{"date":"2019-01-17","close":19.4972},{"date":"2019-01-18","close":19.5334},{"date":"2019-01-22","close":19.5551},{"date":"2019-01-23","close":19.338},{"date":"2019-01-24","close":19.2584},{"date":"2019-01-25","close":19.6275},{"date":"2019-01-28","close":19.8084},{"date":"2019-01-29","close":19.9315},{"date":"2019-01-30","close":19.9671},{"date":"2019-01-31","close":20.0398},{"date":"2019-02-01","close":19.9453},{"date":"2019-02-04","close":20.2142},{"date":"2019-02-05","close":20.2651},{"date":"2019-02-06","close":20.1851},{"date":"2019-02-07","close":20.4323},{"date":"2019-02-08","close":20.4977},{"date":"2019-02-11","close":20.6721},{"date":"2019-02-12","close":20.614},{"date":"2019-02-13","close":20.4614},{"date":"2019-02-14","close":20.6503},{"date":"2019-02-15","close":20.8902},{"date":"2019-02-19","close":20.9629},{"date":"2019-02-20","close":20.614},{"date":"2019-02-21","close":20.6649},{"date":"2019-02-22","close":20.5631},{"date":"2019-02-25","close":20.4177},{"date":"2019-02-26","close":20.3887},{"date":"2019-02-27","close":20.2054},{"date":"2019-02-28","close":20.2054},{"date":"2019-03-01","close":20.1544},{"date":"2019-03-04","close":20.1981},{"date":"2019-03-05","close":20.2638},{"date":"2019-03-06","close":20.1178},{"date":"2019-03-07","close":20.1689},{"date":"2019-03-08","close":20.3149},{"date":"2019-03-11","close":20.6142},{"date":"2019-03-12","close":20.6434},{"date":"2019-03-13","close":20.7018},{"date":"2019-03-14","close":20.7602},{"date":"2019-03-15","close":20.8186},{"date":"2019-03-18","close":20.8551},{"date":"2019-03-19","close":20.7821},{"date":"2019-03-20","close":20.8259},{"date":"2019-03-21","close":21.1179},{"date":"2019-03-22","close":21.023},{"date":"2019-03-25","close":21.0814},{"date":"2019-03-26","close":21.4172},{"date":"2019-03-27","close":21.4318},{"date":"2019-03-28","close":21.7169},{"date":"2019-03-29","close":21.7316},{"date":"2019-04-01","close":21.7682},{"date":"2019-04-02","close":21.6583},{"date":"2019-04-03","close":21.7242},{"date":"2019-04-04","close":21.6363},{"date":"2019-04-05","close":21.6143},{"date":"2019-04-08","close":21.497},{"date":"2019-04-09","close":21.3871},{"date":"2019-04-10","close":21.7022},{"date":"2019-04-11","close":21.5776},{"date":"2019-04-12","close":21.6143},{"date":"2019-04-15","close":21.4604},{"date":"2019-04-16","close":21.0792},{"date":"2019-04-17","close":20.7787},{"date":"2019-04-18","close":21.1379},{"date":"2019-04-22","close":20.8667},{"date":"2019-04-23","close":21.1965},{"date":"2019-04-24","close":21.2625},{"date":"2019-04-25","close":21.2258},{"date":"2019-04-26","close":21.3504},{"date":"2019-04-29","close":21.0774},{"date":"2019-04-30","close":21.1804},{"date":"2019-05-01","close":21.6735},{"date":"2019-05-02","close":21.4895},{"date":"2019-05-03","close":21.8207},{"date":"2019-05-06","close":21.7545},{"date":"2019-05-07","close":21.3055},{"date":"2019-05-08","close":21.2761},{"date":"2019-05-09","close":21.4674},{"date":"2019-05-10","close":21.7177},{"date":"2019-05-13","close":21.5558},{"date":"2019-05-14","close":21.5631},{"date":"2019-05-15","close":21.6809},{"date":"2019-05-16","close":21.7765},{"date":"2019-05-17","close":21.7913},{"date":"2019-05-20","close":21.519},{"date":"2019-05-21","close":21.7177},{"date":"2019-05-22","close":21.8943},{"date":"2019-05-23","close":21.8281},{"date":"2019-05-24","close":21.8649},{"date":"2019-05-28","close":21.7397},{"date":"2019-05-29","close":21.4012},{"date":"2019-05-30","close":21.5409},{"date":"2019-05-31","close":21.563},{"date":"2019-06-03","close":21.8143},{"date":"2019-06-04","close":21.6591},{"date":"2019-06-05","close":22.4424},{"date":"2019-06-06","close":22.5533},{"date":"2019-06-07","close":22.6419},{"date":"2019-06-10","close":22.6567},{"date":"2019-06-11","close":22.6789},{"date":"2019-06-12","close":22.8267},{"date":"2019-06-13","close":22.9745},{"date":"2019-06-14","close":23.004},{"date":"2019-06-17","close":23.1075},{"date":"2019-06-18","close":23.0927},{"date":"2019-06-19","close":23.1888},{"date":"2019-06-20","close":23.3218},{"date":"2019-06-21","close":23.0853},{"date":"2019-06-24","close":22.8784},{"date":"2019-06-25","close":22.5163},{"date":"2019-06-26","close":21.9842},{"date":"2019-06-27","close":22.399},{"date":"2019-06-28","close":22.4361},{"date":"2019-07-01","close":22.3619},{"date":"2019-07-02","close":22.6661},{"date":"2019-07-03","close":22.7996},{"date":"2019-07-05","close":22.7106},{"date":"2019-07-08","close":22.7032},{"date":"2019-07-09","close":22.9851},{"date":"2019-07-10","close":23.0445},{"date":"2019-07-11","close":22.6958},{"date":"2019-07-12","close":22.77},{"date":"2019-07-15","close":22.8887},{"date":"2019-07-16","close":22.8145},{"date":"2019-07-17","close":22.7032},{"date":"2019-07-18","close":22.7551},{"date":"2019-07-19","close":22.2432},{"date":"2019-07-22","close":22.2209},{"date":"2019-07-23","close":22.4658},{"date":"2019-07-24","close":22.488},{"date":"2019-07-25","close":22.2654},{"date":"2019-07-26","close":22.488},{"date":"2019-07-29","close":22.5029},{"date":"2019-07-30","close":22.5915},{"date":"2019-07-31","close":22.1371},{"date":"2019-08-01","close":21.8988},{"date":"2019-08-02","close":21.6604},{"date":"2019-08-05","close":21.3178},{"date":"2019-08-06","close":21.4072},{"date":"2019-08-07","close":21.6902},{"date":"2019-08-08","close":22.1148},{"date":"2019-08-09","close":22.0254},{"date":"2019-08-12","close":21.7126},{"date":"2019-08-13","close":21.8466},{"date":"2019-08-14","close":21.4668},{"date":"2019-08-15","close":21.6604},{"date":"2019-08-16","close":21.936},{"date":"2019-08-19","close":21.9658},{"date":"2019-08-20","close":21.6977},{"date":"2019-08-21","close":21.6753},{"date":"2019-08-22","close":21.6902},{"date":"2019-08-23","close":20.8932},{"date":"2019-08-26","close":21.2135},{"date":"2019-08-27","close":21.0943},{"date":"2019-08-28","close":21.3625},{"date":"2019-08-29","close":21.8105},{"date":"2019-08-30","close":21.7507},{"date":"2019-09-03","close":21.818},{"date":"2019-09-04","close":21.9302},{"date":"2019-09-05","close":21.7432},{"date":"2019-09-06","close":21.7582},{"date":"2019-09-09","close":21.6086},{"date":"2019-09-10","close":21.6983},{"date":"2019-09-11","close":22.1546},{"date":"2019-09-12","close":22.0648},{"date":"2019-09-13","close":22.2069},{"date":"2019-09-16","close":22.2668},{"date":"2019-09-17","close":22.2443},{"date":"2019-09-18","close":22.2518},{"date":"2019-09-19","close":22.4538},{"date":"2019-09-20","close":22.4089},{"date":"2019-09-23","close":22.5884},{"date":"2019-09-24","close":22.2144},{"date":"2019-09-25","close":21.8853},{"date":"2019-09-26","close":22.349},{"date":"2019-09-27","close":22.0404},{"date":"2019-09-30","close":22.138},{"date":"2019-10-01","close":22.123},{"date":"2019-10-02","close":22.2131},{"date":"2019-10-03","close":22.3633},{"date":"2019-10-04","close":22.6862},{"date":"2019-10-07","close":22.6036},{"date":"2019-10-08","close":22.6337},{"date":"2019-10-09","close":22.6412},{"date":"2019-10-10","close":22.6111},{"date":"2019-10-11","close":22.7088},{"date":"2019-10-14","close":22.6787},{"date":"2019-10-15","close":22.6787},{"date":"2019-10-16","close":22.7463},{"date":"2019-10-17","close":22.8139},{"date":"2019-10-18","close":22.9941},{"date":"2019-10-21","close":23.1518},{"date":"2019-10-22","close":23.0917},{"date":"2019-10-23","close":23.1593},{"date":"2019-10-24","close":23.1819},{"date":"2019-10-25","close":23.0166},{"date":"2019-10-28","close":23.2194},{"date":"2019-10-29","close":23.2494},{"date":"2019-10-30","close":23.3693},{"date":"2019-10-31","close":23.3995},{"date":"2019-11-01","close":23.2864},{"date":"2019-11-04","close":23.2638},{"date":"2019-11-05","close":22.6682},{"date":"2019-11-06","close":22.7587},{"date":"2019-11-07","close":22.6155},{"date":"2019-11-08","close":22.6305},{"date":"2019-11-11","close":22.721},{"date":"2019-11-12","close":22.819},{"date":"2019-11-13","close":23.0904},{"date":"2019-11-14","close":23.2336},{"date":"2019-11-15","close":23.3618},{"date":"2019-11-18","close":23.4296},{"date":"2019-11-19","close":23.5879},{"date":"2019-11-20","close":23.4221},{"date":"2019-11-21","close":22.9698},{"date":"2019-11-22","close":22.9396},{"date":"2019-11-25","close":23.2411},{"date":"2019-11-26","close":23.3165},{"date":"2019-11-27","close":23.626},{"date":"2019-11-29","close":23.452},{"date":"2019-12-02","close":23.3233},{"date":"2019-12-03","close":23.4217},{"date":"2019-12-04","close":23.3158},{"date":"2019-12-05","close":23.3233},{"date":"2019-12-06","close":23.3839},{"date":"2019-12-09","close":23.4293},{"date":"2019-12-10","close":23.6942},{"date":"2019-12-11","close":23.346},{"date":"2019-12-12","close":22.9979},{"date":"2019-12-13","close":22.9525},{"date":"2019-12-16","close":23.1114},{"date":"2019-12-17","close":22.9677},{"date":"2019-12-18","close":23.2401},{"date":"2019-12-19","close":23.6109},{"date":"2019-12-20","close":23.7623},{"date":"2019-12-23","close":23.4217},{"date":"2019-12-24","close":23.4217},{"date":"2019-12-26","close":23.505},{"date":"2019-12-27","close":23.7017},{"date":"2019-12-30","close":23.6706},{"date":"2019-12-31","close":23.982},{"date":"2020-01-02","close":23.7162},{"date":"2020-01-03","close":24.02},{"date":"2020-01-06","close":24.0048},{"date":"2020-01-07","close":23.8757},{"date":"2020-01-08","close":23.9213},{"date":"2020-01-09","close":23.9289},{"date":"2020-01-10","close":24.096},{"date":"2020-01-13","close":24.3239},{"date":"2020-01-14","close":23.9289},{"date":"2020-01-15","close":24.3239},{"date":"2020-01-16","close":24.5594},{"date":"2020-01-17","close":24.6581},{"date":"2020-01-21","close":25.0379},{"date":"2020-01-22","close":24.7797},{"date":"2020-01-23","close":25.0228},{"date":"2020-01-24","close":25.0152},{"date":"2020-01-27","close":24.886},{"date":"2020-01-28","close":24.9772},{"date":"2020-01-29","close":24.962},{"date":"2020-01-30","close":24.8552},{"date":"2020-01-31","close":24.5808},{"date":"2020-02-03","close":24.6265},{"date":"2020-02-04","close":24.7561},{"date":"2020-02-05","close":24.7256},{"date":"2020-02-06","close":24.84},{"date":"2020-02-07","close":24.779},{"date":"2020-02-10","close":25.1145},{"date":"2020-02-11","close":25.2136},{"date":"2020-02-12","close":25.5186},{"date":"2020-02-13","close":24.8857},{"date":"2020-02-14","close":25.0763},{"date":"2020-02-18","close":24.9239},{"date":"2020-02-19","close":24.5426},{"date":"2020-02-20","close":24.7866},{"date":"2020-02-21","close":24.8476},{"date":"2020-02-24","close":24.596},{"date":"2020-02-25","close":23.7878},{"date":"2020-02-26","close":23.7497},{"date":"2020-02-27","close":22.0888},{"date":"2020-02-28","close":21.4153},{"date":"2020-03-02","close":22.0429},{"date":"2020-03-03","close":22.0506},{"date":"2020-03-04","close":22.7241},{"date":"2020-03-05","close":22.2496},{"date":"2020-03-06","close":22.0659},{"date":"2020-03-09","close":19.609},{"date":"2020-03-10","close":20.3361},{"date":"2020-03-11","close":18.7288},{"date":"2020-03-12","close":15.9658},{"date":"2020-03-13","close":18.5145},{"date":"2020-03-16","close":14.6341},{"date":"2020-03-17","close":15.6903},{"date":"2020-03-18","close":15.476},{"date":"2020-03-19","close":16.6164},{"date":"2020-03-20","close":16.5322},{"date":"2020-03-23","close":14.0141},{"date":"2020-03-24","close":15.3458},{"date":"2020-03-25","close":15.851},{"date":"2020-03-26","close":16.8077},{"date":"2020-03-27","close":17.3435},{"date":"2020-03-30","close":17.5743},{"date":"2020-03-31","close":17.3281},{"date":"2020-04-01","close":16.651},{"date":"2020-04-02","close":16.9511},{"date":"2020-04-03","close":16.4971},{"date":"2020-04-06","close":18.2976},{"date":"2020-04-07","close":18.5208},{"date":"2020-04-08","close":19.0594},{"date":"2020-04-09","close":20.9753},{"date":"2020-04-13","close":20.1289},{"date":"2020-04-14","close":20.7752},{"date":"2020-04-15","close":20.0058},{"date":"2020-04-16","close":19.6672},{"date":"2020-04-17","close":20.0674},{"date":"2020-04-20","close":19.4595},{"date":"2020-04-21","close":19.0132},{"date":"2020-04-22","close":19.2209},{"date":"2020-04-23","close":19.0748},{"date":"2020-04-24","close":19.4133},{"date":"2020-04-27","close":20.0289},{"date":"2020-04-28","close":20.506},{"date":"2020-04-29","close":20.8538},{"date":"2020-04-30","close":20.2895},{"date":"2020-05-01","close":19.5552},{"date":"2020-05-04","close":19.192},{"date":"2020-05-05","close":19.4857},{"date":"2020-05-06","close":19.3079},{"date":"2020-05-07","close":19.6325},{"date":"2020-05-08","close":19.9494},{"date":"2020-05-11","close":19.8721},{"date":"2020-05-12","close":18.6432},{"date":"2020-05-13","close":17.9553},{"date":"2020-05-14","close":17.9553},{"date":"2020-05-15","close":17.9012},{"date":"2020-05-18","close":19.161},{"date":"2020-05-19","close":18.8287},{"date":"2020-05-20","close":19.4007},{"date":"2020-05-21","close":19.5011},{"date":"2020-05-22","close":19.6016},{"date":"2020-05-26","close":20.6373},{"date":"2020-05-27","close":21.1475},{"date":"2020-05-28","close":20.9456},{"date":"2020-05-29","close":20.8835},{"date":"2020-06-01","close":20.9922},{"date":"2020-06-02","close":21.2173},{"date":"2020-06-03","close":21.5434},{"date":"2020-06-04","close":21.3416},{"date":"2020-06-05","close":21.9626},{"date":"2020-06-08","close":22.5449},{"date":"2020-06-09","close":22.2576},{"date":"2020-06-10","close":21.9161},{"date":"2020-06-11","close":20.6273},{"date":"2020-06-12","close":21.4813},{"date":"2020-06-15","close":22.6458},{"date":"2020-06-16","close":23.3678},{"date":"2020-06-17","close":23.2125},{"date":"2020-06-18","close":23.2281},{"date":"2020-06-19","close":22.5915},{"date":"2020-06-22","close":22.7234},{"date":"2020-06-23","close":22.4517},{"date":"2020-06-24","close":21.9471},{"date":"2020-06-25","close":22.2732},{"date":"2020-06-26","close":21.8384},{"date":"2020-06-29","close":22.5947},{"date":"2020-06-30","close":22.8598},{"date":"2020-07-01","close":23.4367},{"date":"2020-07-02","close":23.312},{"date":"2020-07-06","close":23.2418},{"date":"2020-07-07","close":22.5713},{"date":"2020-07-08","close":22.7818},{"date":"2020-07-09","close":22.4855},{"date":"2020-07-10","close":22.852},{"date":"2020-07-13","close":23.2106},{"date":"2020-07-14","close":23.3276},{"date":"2020-07-15","close":23.6161},{"date":"2020-07-16","close":23.1249},{"date":"2020-07-17","close":23.5381},{"date":"2020-07-20","close":23.3198},{"date":"2020-07-21","close":23.5381},{"date":"2020-07-22","close":24.0839},{"date":"2020-07-23","close":24.1462},{"date":"2020-07-24","close":24.1618},{"date":"2020-07-27","close":24.5672},{"date":"2020-07-28","close":24.8245},{"date":"2020-07-29","close":25.5496},{"date":"2020-07-30","close":25.667},{"date":"2020-07-31","close":25.5105},{"date":"2020-08-03","close":25.487},{"date":"2020-08-04","close":25.6983},{"date":"2020-08-05","close":25.9565},{"date":"2020-08-06","close":26.0348},{"date":"2020-08-07","close":26.4182},{"date":"2020-08-10","close":26.3087},{"date":"2020-08-11","close":25.5731},{"date":"2020-08-12","close":25.9487},{"date":"2020-08-13","close":25.7922},{"date":"2020-08-14","close":25.5105},{"date":"2020-08-17","close":25.847},{"date":"2020-08-18","close":25.5809},{"date":"2020-08-19","close":25.1271},{"date":"2020-08-20","close":25.2131},{"date":"2020-08-21","close":25.534},{"date":"2020-08-24","close":25.2914},{"date":"2020-08-25","close":25.4244},{"date":"2020-08-26","close":25.5027},{"date":"2020-08-27","close":25.7218},{"date":"2020-08-28","close":25.549},{"date":"2020-08-31","close":25.3684},{"date":"2020-09-01","close":25.6275},{"date":"2020-09-02","close":25.8789},{"date":"2020-09-03","close":25.5097},{"date":"2020-09-04","close":25.3762},{"date":"2020-09-08","close":25.0699},{"date":"2020-09-09","close":25.4783},{"date":"2020-09-10","close":24.9914},{"date":"2020-09-11","close":24.6144},{"date":"2020-09-14","close":25.2506},{"date":"2020-09-15","close":25.1642},{"date":"2020-09-16","close":25.2898},{"date":"2020-09-17","close":24.96},{"date":"2020-09-18","close":24.85},{"date":"2020-09-21","close":23.9703},{"date":"2020-09-22","close":24.3866},{"date":"2020-09-23","close":23.3028},{"date":"2020-09-24","close":23.2399},{"date":"2020-09-25","close":23.6091},{"date":"2020-09-28","close":24.3316},{"date":"2020-09-29","close":24.1187},{"date":"2020-09-30","close":24.0399},{"date":"2020-10-01","close":24.513},{"date":"2020-10-02","close":24.7574},{"date":"2020-10-05","close":25.1832},{"date":"2020-10-06","close":25.0018},{"date":"2020-10-07","close":25.5143},{"date":"2020-10-08","close":26.0032},{"date":"2020-10-09","close":25.7035},{"date":"2020-10-12","close":26.3501},{"date":"2020-10-13","close":26.0032},{"date":"2020-10-14","close":25.601},{"date":"2020-10-15","close":26.0189},{"date":"2020-10-16","close":25.743},{"date":"2020-10-19","close":25.0885},{"date":"2020-10-20","close":25.4907},{"date":"2020-10-21","close":25.6641},{"date":"2020-10-22","close":25.7981},{"date":"2020-10-23","close":25.8139},{"date":"2020-10-26","close":25.4907},{"date":"2020-10-27","close":25.2068},{"date":"2020-10-28","close":24.4814},{"date":"2020-10-29","close":24.9326},{"date":"2020-10-30","close":24.6318},{"date":"2020-11-02","close":25.0751},{"date":"2020-11-03","close":25.5816},{"date":"2020-11-04","close":25.455},{"date":"2020-11-05","close":25.55},{"date":"2020-11-06","close":25.1859},{"date":"2020-11-09","close":24.1411},{"date":"2020-11-10","close":25.0988},{"date":"2020-11-11","close":25.0434},{"date":"2020-11-12","close":24.616},{"date":"2020-11-13","close":24.711},{"date":"2020-11-16","close":24.7505},{"date":"2020-11-17","close":23.9986},{"date":"2020-11-18","close":23.864},{"date":"2020-11-19","close":23.682},{"date":"2020-11-20","close":23.6424},{"date":"2020-11-23","close":23.6504},{"date":"2020-11-24","close":23.8245},{"date":"2020-11-25","close":23.9828},{"date":"2020-11-27","close":23.8954},{"date":"2020-11-30","close":23.6649},{"date":"2020-12-01","close":23.9033},{"date":"2020-12-02","close":23.5457},{"date":"2020-12-03","close":23.4663},{"date":"2020-12-04","close":23.6252},{"date":"2020-12-07","close":23.4504},{"date":"2020-12-08","close":24.102},{"date":"2020-12-09","close":24.1258},{"date":"2020-12-10","close":24.0781},{"date":"2020-12-11","close":24.1417},{"date":"2020-12-14","close":24.1338},{"date":"2020-12-15","close":24.7218},{"date":"2020-12-16","close":24.9284},{"date":"2020-12-17","close":25.0953},{"date":"2020-12-18","close":24.1814},{"date":"2020-12-21","close":24.4675},{"date":"2020-12-22","close":24.9602},{"date":"2020-12-23","close":24.4278},{"date":"2020-12-24","close":24.6185},{"date":"2020-12-28","close":24.7377},{"date":"2020-12-29","close":24.698},{"date":"2020-12-30","close":24.8017},{"date":"2020-12-31","close":24.9852},{"date":"2021-01-04","close":24.2193},{"date":"2021-01-05","close":24.2273},{"date":"2021-01-06","close":24.1236},{"date":"2021-01-07","close":23.7487},{"date":"2021-01-08","close":24.2353},{"date":"2021-01-11","close":24.2193},{"date":"2021-01-12","close":24.1236},{"date":"2021-01-13","close":24.355},{"date":"2021-01-14","close":24.2512},{"date":"2021-01-15","close":24.4108},{"date":"2021-01-19","close":24.4985},{"date":"2021-01-20","close":24.8655},{"date":"2021-01-21","close":24.698},{"date":"2021-01-22","close":24.7778},{"date":"2021-01-25","close":24.7458},{"date":"2021-01-26","close":24.9453},{"date":"2021-01-27","close":24.0358},{"date":"2021-01-28","close":24.0366},{"date":"2021-01-29","close":23.8685},{"date":"2021-02-01","close":24.7735},{"date":"2021-02-02","close":24.9978},{"date":"2021-02-03","close":24.8056},{"date":"2021-02-04","close":25.1259},{"date":"2021-02-05","close":25.142},{"date":"2021-02-08","close":25.3262},{"date":"2021-02-09","close":25.6946},{"date":"2021-02-10","close":25.4223},{"date":"2021-02-11","close":25.5825},{"date":"2021-02-12","close":26.0791},{"date":"2021-02-16","close":25.983},{"date":"2021-02-17","close":25.7427},{"date":"2021-02-18","close":25.4463},{"date":"2021-02-19","close":25.5585},{"date":"2021-02-22","close":25.4624},{"date":"2021-02-23","close":25.4223},{"date":"2021-02-24","close":25.7667},{"date":"2021-02-25","close":25.6148},{"date":"2021-02-26","close":25.3655},{"date":"2021-03-01","close":25.7514},{"date":"2021-03-02","close":25.7032},{"date":"2021-03-03","close":25.4459},{"date":"2021-03-04","close":25.3896},{"date":"2021-03-05","close":25.8399},{"date":"2021-03-08","close":26.3384},{"date":"2021-03-09","close":26.3464},{"date":"2021-03-10","close":26.3544},{"date":"2021-03-11","close":26.2901},{"date":"2021-03-12","close":26.9252},{"date":"2021-03-15","close":27.6569},{"date":"2021-03-16","close":27.7051},{"date":"2021-03-17","close":27.6006},{"date":"2021-03-18","close":27.488},{"date":"2021-03-19","close":26.8931},{"date":"2021-03-22","close":26.7403},{"date":"2021-03-23","close":27.1021},{"date":"2021-03-24","close":26.6841},{"date":"2021-03-25","close":26.8851},{"date":"2021-03-26","close":27.4961},{"date":"2021-03-29","close":27.5202},{"date":"2021-03-30","close":27.3677},{"date":"2021-03-31","close":27.1176},{"date":"2021-04-01","close":27.8841},{"date":"2021-04-05","close":27.7711},{"date":"2021-04-06","close":27.8679},{"date":"2021-04-07","close":27.876},{"date":"2021-04-08","close":28.0374},{"date":"2021-04-09","close":28.1665},{"date":"2021-04-12","close":28.4327},{"date":"2021-04-13","close":28.6263},{"date":"2021-04-14","close":28.3198},{"date":"2021-04-15","close":28.7877},{"date":"2021-04-16","close":28.6909},{"date":"2021-04-19","close":28.6828},{"date":"2021-04-20","close":29.5542},{"date":"2021-04-21","close":29.5946},{"date":"2021-04-22","close":29.2638},{"date":"2021-04-23","close":29.2638},{"date":"2021-04-26","close":29.3283},{"date":"2021-04-27","close":29.2638},{"date":"2021-04-28","close":29.2153},{"date":"2021-04-29","close":29.4509},{"date":"2021-04-30","close":29.5562},{"date":"2021-05-03","close":29.5481},{"date":"2021-05-04","close":29.2728},{"date":"2021-05-05","close":28.2852},{"date":"2021-05-06","close":28.9814},{"date":"2021-05-07","close":29.4104},{"date":"2021-05-10","close":29.5643},{"date":"2021-05-11","close":28.7385},{"date":"2021-05-12","close":27.9209},{"date":"2021-05-13","close":28.5847},{"date":"2021-05-14","close":28.8681},{"date":"2021-05-17","close":28.7466},{"date":"2021-05-18","close":28.6495},{"date":"2021-05-19","close":28.5766},{"date":"2021-05-20","close":28.8357},{"date":"2021-05-21","close":28.7628},{"date":"2021-05-24","close":29.0057},{"date":"2021-05-25","close":28.8761},{"date":"2021-05-26","close":29.2},{"date":"2021-05-27","close":28.9896},{"date":"2021-05-28","close":29.0058},{"date":"2021-06-01","close":29.5907},{"date":"2021-06-02","close":29.8749},{"date":"2021-06-03","close":29.9887},{"date":"2021-06-04","close":29.8993},{"date":"2021-06-07","close":30.4192},{"date":"2021-06-08","close":30.7684},{"date":"2021-06-09","close":31.004},{"date":"2021-06-10","close":31.402},{"date":"2021-06-11","close":31.402},{"date":"2021-06-14","close":31.9462},{"date":"2021-06-15","close":31.3776},{"date":"2021-06-16","close":31.2883},{"date":"2021-06-17","close":31.337},{"date":"2021-06-18","close":30.8903},{"date":"2021-06-21","close":31.6944},{"date":"2021-06-22","close":31.337},{"date":"2021-06-23","close":30.9877},{"date":"2021-06-24","close":30.6547},{"date":"2021-06-25","close":30.9877},{"date":"2021-06-28","close":30.7035},{"date":"2021-06-29","close":30.6228},{"date":"2021-06-30","close":30.5006},{"date":"2021-07-01","close":30.4517},{"date":"2021-07-02","close":30.7531},{"date":"2021-07-06","close":31.2665},{"date":"2021-07-07","close":31.2665},{"date":"2021-07-08","close":31.2177},{"date":"2021-07-09","close":31.8125},{"date":"2021-07-12","close":32.2607},{"date":"2021-07-13","close":31.9918},{"date":"2021-07-14","close":32.1303},{"date":"2021-07-15","close":32.3014},{"date":"2021-07-16","close":32.6437},{"date":"2021-07-19","close":31.8125},{"date":"2021-07-20","close":32.6518},{"date":"2021-07-21","close":32.554},{"date":"2021-07-22","close":32.2607},{"date":"2021-07-23","close":32.7333},{"date":"2021-07-26","close":32.497},{"date":"2021-07-27","close":32.6274},{"date":"2021-07-28","close":33.3933},{"date":"2021-07-29","close":33.672},{"date":"2021-07-30","close":33.7701},{"date":"2021-08-02","close":33.4432},{"date":"2021-08-03","close":33.7129},{"date":"2021-08-04","close":33.5821},{"date":"2021-08-05","close":33.9744},{"date":"2021-08-06","close":33.9172},{"date":"2021-08-09","close":33.9254},{"date":"2021-08-10","close":33.3778},{"date":"2021-08-11","close":33.7047},{"date":"2021-08-12","close":33.9172},{"date":"2021-08-13","close":34.2768},{"date":"2021-08-16","close":34.4158},{"date":"2021-08-17","close":34.3912},{"date":"2021-08-18","close":33.8191},{"date":"2021-08-19","close":34.1706},{"date":"2021-08-20","close":34.2932},{"date":"2021-08-23","close":33.9335},{"date":"2021-08-24","close":33.5168},{"date":"2021-08-25","close":33.6067},{"date":"2021-08-26","close":33.6393},{"date":"2021-08-27","close":34.0235},{"date":"2021-08-30","close":34.8931},{"date":"2021-08-31","close":34.6308},{"date":"2021-09-01","close":34.9505},{"date":"2021-09-02","close":35.3357},{"date":"2021-09-03","close":35.4669},{"date":"2021-09-07","close":35.2128},{"date":"2021-09-08","close":35.3275},{"date":"2021-09-09","close":34.5325},{"date":"2021-09-10","close":34.1145},{"date":"2021-09-13","close":34.2046},{"date":"2021-09-14","close":34.0981},{"date":"2021-09-15","close":34.0325},{"date":"2021-09-16","close":33.9587},{"date":"2021-09-17","close":34.2784},{"date":"2021-09-20","close":34.0653},{"date":"2021-09-21","close":33.8604},{"date":"2021-09-22","close":34.0325},{"date":"2021-09-23","close":33.3522},{"date":"2021-09-24","close":32.885},{"date":"2021-09-27","close":32.7456},{"date":"2021-09-28","close":32.5653},{"date":"2021-09-29","close":32.8621},{"date":"2021-09-30","close":32.2701},{"date":"2021-10-01","close":32.747},{"date":"2021-10-04","close":33.043},{"date":"2021-10-05","close":33.043},{"date":"2021-10-06","close":33.7007},{"date":"2021-10-07","close":33.5445},{"date":"2021-10-08","close":33.3718},{"date":"2021-10-11","close":33.5609},{"date":"2021-10-12","close":34.3502},{"date":"2021-10-13","close":34.8106},{"date":"2021-10-14","close":35.2957},{"date":"2021-10-15","close":35.1395},{"date":"2021-10-18","close":35.4684},{"date":"2021-10-19","close":35.419},{"date":"2021-10-20","close":35.9041},{"date":"2021-10-21","close":35.8466},{"date":"2021-10-22","close":36.1179},{"date":"2021-10-25","close":36.1836},{"date":"2021-10-26","close":36.3152},{"date":"2021-10-27","close":35.8959},{"date":"2021-10-28","close":36.8696},{"date":"2021-10-29","close":35.8885},{"date":"2021-11-01","close":35.7483},{"date":"2021-11-02","close":35.6906},{"date":"2021-11-03","close":36.0616},{"date":"2021-11-04","close":34.8414},{"date":"2021-11-05","close":34.9239},{"date":"2021-11-08","close":34.9568},{"date":"2021-11-09","close":34.9156},{"date":"2021-11-10","close":34.9568},{"date":"2021-11-11","close":35.3196},{"date":"2021-11-12","close":35.2124},{"date":"2021-11-15","close":35.5422},{"date":"2021-11-16","close":35.2371},{"date":"2021-11-17","close":35.3526},{"date":"2021-11-18","close":35.2784},{"date":"2021-11-19","close":35.2619},{"date":"2021-11-22","close":35.3361},{"date":"2021-11-23","close":35.4927},{"date":"2021-11-24","close":36.0204},{"date":"2021-11-26","close":35.2784},{"date":"2021-11-29","close":35.9241},{"date":"2021-11-30","close":36.0316},{"date":"2021-12-01","close":35.767},{"date":"2021-12-02","close":35.7505},{"date":"2021-12-03","close":35.9241},{"date":"2021-12-06","close":37.032},{"date":"2021-12-07","close":36.6351},{"date":"2021-12-08","close":36.9907},{"date":"2021-12-09","close":36.3209},{"date":"2021-12-10","close":36.8088},{"date":"2021-12-13","close":37.7679},{"date":"2021-12-14","close":37.2718},{"date":"2021-12-15","close":37.6521},{"date":"2021-12-16","close":37.5033},{"date":"2021-12-17","close":37.3958},{"date":"2021-12-20","close":37.2304},{"date":"2021-12-21","close":37.156},{"date":"2021-12-22","close":37.4041},{"date":"2021-12-23","close":37.5777},{"date":"2021-12-27","close":38.4954},{"date":"2021-12-28","close":39.0659},{"date":"2021-12-29","close":39.6116},{"date":"2021-12-30","close":39.3554},{"date":"2021-12-31","close":39.7533},{"date":"2022-01-03","close":38.9576},{"date":"2022-01-04","close":38.3111},{"date":"2022-01-05","close":37.5899},{"date":"2022-01-06","close":37.5568},{"date":"2022-01-07","close":37.1175},{"date":"2022-01-10","close":36.6284},{"date":"2022-01-11","close":36.8937},{"date":"2022-01-12","close":36.8108},{"date":"2022-01-13","close":36.4295},{"date":"2022-01-14","close":36.1311},{"date":"2022-01-18","close":35.5094},{"date":"2022-01-19","close":35.4348},{"date":"2022-01-20","close":34.8132},{"date":"2022-01-21","close":35.0204},{"date":"2022-01-24","close":34.5977},{"date":"2022-01-25","close":34.2081},{"date":"2022-01-26","close":33.7771},{"date":"2022-01-27","close":33.3709},{"date":"2022-01-28","close":34.6779},{"date":"2022-01-31","close":35.5259},{"date":"2022-02-01","close":35.1019},{"date":"2022-02-02","close":35.6423},{"date":"2022-02-03","close":35.4012},{"date":"2022-02-04","close":34.8358},{"date":"2022-02-07","close":34.3869},{"date":"2022-02-08","close":34.1458},{"date":"2022-02-09","close":34.6446},{"date":"2022-02-10","close":33.3726},{"date":"2022-02-11","close":33.5638},{"date":"2022-02-14","close":33.3643},{"date":"2022-02-15","close":33.1647},{"date":"2022-02-16","close":33.0733},{"date":"2022-02-17","close":32.6742},{"date":"2022-02-18","close":32.3915},{"date":"2022-02-22","close":32.1005},{"date":"2022-02-23","close":31.7098},{"date":"2022-02-24","close":32.2419},{"date":"2022-02-25","close":33.0442},{"date":"2022-02-28","close":32.4937},{"date":"2022-03-01","close":31.8849},{"date":"2022-03-02","close":32.7439},{"date":"2022-03-03","close":33.3194},{"date":"2022-03-04","close":33.3945},{"date":"2022-03-07","close":32.6522},{"date":"2022-03-08","close":32.6105},{"date":"2022-03-09","close":32.9441},{"date":"2022-03-10","close":33.0359},{"date":"2022-03-11","close":32.9608},{"date":"2022-03-14","close":33.0108},{"date":"2022-03-15","close":33.0692},{"date":"2022-03-16","close":33.2861},{"date":"2022-03-17","close":34.0617},{"date":"2022-03-18","close":34.3119},{"date":"2022-03-21","close":34.1284},{"date":"2022-03-22","close":34.2202},{"date":"2022-03-23","close":33.6697},{"date":"2022-03-24","close":33.7865},{"date":"2022-03-25","close":33.7698},{"date":"2022-03-28","close":34.1618},{"date":"2022-03-29","close":35.221},{"date":"2022-03-30","close":35.2645},{"date":"2022-03-31","close":34.587},{"date":"2022-04-01","close":35.3147},{"date":"2022-04-04","close":34.8547},{"date":"2022-04-05","close":34.5117},{"date":"2022-04-06","close":34.9216},{"date":"2022-04-07","close":34.7459},{"date":"2022-04-08","close":34.4197},{"date":"2022-04-11","close":33.4327},{"date":"2022-04-12","close":33.1985},{"date":"2022-04-13","close":33.7673},{"date":"2022-04-14","close":33.3825},{"date":"2022-04-18","close":33.3741},{"date":"2022-04-19","close":34.4782},{"date":"2022-04-20","close":35.2561},{"date":"2022-04-21","close":34.587},{"date":"2022-04-22","close":34.1019},{"date":"2022-04-25","close":33.9429},{"date":"2022-04-26","close":33.165},{"date":"2022-04-27","close":33.2152},{"date":"2022-04-28","close":33.9217},{"date":"2022-04-29","close":31.3123},{"date":"2022-05-02","close":30.6747},{"date":"2022-05-03","close":31.2284},{"date":"2022-05-04","close":31.1949},{"date":"2022-05-05","close":29.9615},{"date":"2022-05-06","close":29.3071},{"date":"2022-05-09","close":28.6274},{"date":"2022-05-10","close":28.7365},{"date":"2022-05-11","close":28.4764},{"date":"2022-05-12","close":28.4596},{"date":"2022-05-13","close":28.9127},{"date":"2022-05-16","close":28.9714},{"date":"2022-05-17","close":28.9127},{"date":"2022-05-18","close":27.2263},{"date":"2022-05-19","close":27.0585},{"date":"2022-05-20","close":27.1424},{"date":"2022-05-23","close":27.2263},{"date":"2022-05-24","close":27.2682},{"date":"2022-05-25","close":27.3605},{"date":"2022-05-26","close":27.5199},{"date":"2022-05-27","close":28.0269},{"date":"2022-05-31","close":28.0438},{"date":"2022-06-01","close":28.1027},{"date":"2022-06-02","close":28.4396},{"date":"2022-06-03","close":27.8501},{"date":"2022-06-06","close":28.4059},{"date":"2022-06-07","close":29.1554},{"date":"2022-06-08","close":28.0016},{"date":"2022-06-09","close":27.6395},{"date":"2022-06-10","close":27.0247},{"date":"2022-06-13","close":25.9215},{"date":"2022-06-14","close":25.6099},{"date":"2022-06-15","close":26.2415},{"date":"2022-06-16","close":25.5426},{"date":"2022-06-17","close":25.551},{"date":"2022-06-21","close":25.7362},{"date":"2022-06-22","close":25.6099},{"date":"2022-06-23","close":26.1405},{"date":"2022-06-24","close":27.109},{"date":"2022-06-27","close":26.9321},{"date":"2022-06-28","close":26.7216},{"date":"2022-06-29","close":26.5035},{"date":"2022-06-30","close":26.1061},{"date":"2022-07-01","close":26.5795},{"date":"2022-07-05","close":26.3682},{"date":"2022-07-06","close":26.3428},{"date":"2022-07-07","close":26.2583},{"date":"2022-07-08","close":25.8356},{"date":"2022-07-11","close":25.4974},{"date":"2022-07-12","close":25.2692},{"date":"2022-07-13","close":25.4044},{"date":"2022-07-14","close":25.0071},{"date":"2022-07-15","close":25.21},{"date":"2022-07-18","close":24.9648},{"date":"2022-07-19","close":26.3006},{"date":"2022-07-20","close":26.3006},{"date":"2022-07-21","close":26.3597},{"date":"2022-07-22","close":26.402},{"date":"2022-07-25","close":26.5964},{"date":"2022-07-26","close":26.681},{"date":"2022-07-27","close":26.7486},{"date":"2022-07-28","close":27.1831},{"date":"2022-07-29","close":27.8196},{"date":"2022-08-01","close":27.7348},{"date":"2022-08-02","close":27.7857},{"date":"2022-08-03","close":28.0064},{"date":"2022-08-04","close":28.0658},{"date":"2022-08-05","close":27.7772},{"date":"2022-08-08","close":27.9979},{"date":"2022-08-09","close":28.0148},{"date":"2022-08-10","close":28.4986},{"date":"2022-08-11","close":28.6429},{"date":"2022-08-12","close":29.4576},{"date":"2022-08-15","close":29.7292},{"date":"2022-08-16","close":29.8225},{"date":"2022-08-17","close":29.6019},{"date":"2022-08-18","close":28.9484},{"date":"2022-08-19","close":28.6004},{"date":"2022-08-22","close":27.9385},{"date":"2022-08-23","close":27.4632},{"date":"2022-08-24","close":27.5735},{"date":"2022-08-25","close":27.8366},{"date":"2022-08-26","close":27.1322},{"date":"2022-08-29","close":27.0813},{"date":"2022-08-30","close":26.6315},{"date":"2022-08-31","close":26.2396},{"date":"2022-09-01","close":26.1714},{"date":"2022-09-02","close":25.771},{"date":"2022-09-06","close":26.0777},{"date":"2022-09-07","close":26.5804},{"date":"2022-09-08","close":26.6059},{"date":"2022-09-09","close":27.1767},{"date":"2022-09-12","close":27.7134},{"date":"2022-09-13","close":26.4355},{"date":"2022-09-14","close":26.197},{"date":"2022-09-15","close":26.4355},{"date":"2022-09-16","close":26.3759},{"date":"2022-09-19","close":26.4441},{"date":"2022-09-20","close":26.1033},{"date":"2022-09-21","close":25.7029},{"date":"2022-09-22","close":25.3365},{"date":"2022-09-23","close":25.2002},{"date":"2022-09-26","close":24.6806},{"date":"2022-09-27","close":24.2035},{"date":"2022-09-28","close":24.6976},{"date":"2022-09-29","close":24.1347},{"date":"2022-09-30","close":24.3229},{"date":"2022-10-03","close":24.9645},{"date":"2022-10-04","close":25.1356},{"date":"2022-10-05","close":24.5624},{"date":"2022-10-06","close":24.0063},{"date":"2022-10-07","close":23.416},{"date":"2022-10-10","close":22.9711},{"date":"2022-10-11","close":23.416},{"date":"2022-10-12","close":23.7839},{"date":"2022-10-13","close":24.3999},{"date":"2022-10-14","close":23.6983},{"date":"2022-10-17","close":24.9902},{"date":"2022-10-18","close":24.8704},{"date":"2022-10-19","close":24.1175},{"date":"2022-10-20","close":24.0149},{"date":"2022-10-21","close":24.263},{"date":"2022-10-24","close":24.3913},{"date":"2022-10-25","close":25.5377},{"date":"2022-10-26","close":25.7602},{"date":"2022-10-27","close":26.1879},{"date":"2022-10-28","close":27.2032},{"date":"2022-10-31","close":27.1345},{"date":"2022-11-01","close":27.3321},{"date":"2022-11-02","close":27.0658},{"date":"2022-11-03","close":26.9198},{"date":"2022-11-04","close":27.2032},{"date":"2022-11-07","close":27.3149},{"date":"2022-11-08","close":27.1775},{"date":"2022-11-09","close":26.6449},{"date":"2022-11-10","close":29.05},{"date":"2022-11-11","close":28.2941},{"date":"2022-11-14","close":27.9162},{"date":"2022-11-15","close":28.0708},{"date":"2022-11-16","close":28.0794},{"date":"2022-11-17","close":27.7014},{"date":"2022-11-18","close":28.1395},{"date":"2022-11-21","close":28.1567},{"date":"2022-11-22","close":28.0794},{"date":"2022-11-23","close":28.0794},{"date":"2022-11-25","close":28.1223},{"date":"2022-11-28","close":26.9541},{"date":"2022-11-29","close":27.5164},{"date":"2022-11-30","close":28.3787},{"date":"2022-12-01","close":28.3873},{"date":"2022-12-02","close":28.508},{"date":"2022-12-05","close":27.8871},{"date":"2022-12-06","close":27.6285},{"date":"2022-12-07","close":28.1027},{"date":"2022-12-08","close":28.5253},{"date":"2022-12-09","close":28.577},{"date":"2022-12-12","close":28.7839},{"date":"2022-12-13","close":29.3013},{"date":"2022-12-14","close":29.3789},{"date":"2022-12-15","close":28.7753},{"date":"2022-12-16","close":28.0251},{"date":"2022-12-19","close":27.8958},{"date":"2022-12-20","close":27.6457},{"date":"2022-12-21","close":28.12},{"date":"2022-12-22","close":28.1286},{"date":"2022-12-23","close":28.37},{"date":"2022-12-27","close":28.5339},{"date":"2022-12-28","close":27.8095},{"date":"2022-12-29","close":28.4951},{"date":"2022-12-30","close":27.9671},{"date":"2023-01-03","close":28.0017},{"date":"2023-01-04","close":29.2828},{"date":"2023-01-05","close":28.1489},{"date":"2023-01-06","close":29.0231},{"date":"2023-01-09","close":28.9019},{"date":"2023-01-10","close":28.7115},{"date":"2023-01-11","close":30.0618},{"date":"2023-01-12","close":30.6504},{"date":"2023-01-13","close":30.2869},{"date":"2023-01-17","close":30.1657},{"date":"2023-01-18","close":29.8541},{"date":"2023-01-19","close":29.7761},{"date":"2023-01-20","close":29.8627},{"date":"2023-01-23","close":30.4773},{"date":"2023-01-24","close":30.2522},{"date":"2023-01-25","close":30.3734},{"date":"2023-01-26","close":30.7456},{"date":"2023-01-27","close":30.988},{"date":"2023-01-30","close":30.4694},{"date":"2023-01-31","close":30.9211},{"date":"2023-02-01","close":31.1556},{"date":"2023-02-02","close":31.9894},{"date":"2023-02-03","close":31.5291},{"date":"2023-02-06","close":31.5725},{"date":"2023-02-07","close":31.6159},{"date":"2023-02-08","close":31.338},{"date":"2023-02-09","close":30.4868},{"date":"2023-02-10","close":30.3131},{"date":"2023-02-13","close":31.0253},{"date":"2023-02-14","close":30.869},{"date":"2023-02-15","close":30.9558},{"date":"2023-02-16","close":30.4955},{"date":"2023-02-17","close":30.7995},{"date":"2023-02-21","close":30.1654},{"date":"2023-02-22","close":29.983},{"date":"2023-02-23","close":29.8962},{"date":"2023-02-24","close":29.6269},{"date":"2023-02-27","close":29.647},{"date":"2023-02-28","close":29.3244},{"date":"2023-03-01","close":28.7578},{"date":"2023-03-02","close":29.2285},{"date":"2023-03-03","close":29.8213},{"date":"2023-03-06","close":29.7516},{"date":"2023-03-07","close":29.028},{"date":"2023-03-08","close":29.1501},{"date":"2023-03-09","close":28.4353},{"date":"2023-03-10","close":27.3456},{"date":"2023-03-13","close":27.7989},{"date":"2023-03-14","close":28.1999},{"date":"2023-03-15","close":28.2784},{"date":"2023-03-16","close":28.3656},{"date":"2023-03-17","close":27.8164},{"date":"2023-03-20","close":28.4789},{"date":"2023-03-21","close":28.4702},{"date":"2023-03-22","close":27.6943},{"date":"2023-03-23","close":27.7728},{"date":"2023-03-24","close":28.5137},{"date":"2023-03-27","close":28.7404},{"date":"2023-03-28","close":28.7753},{"date":"2023-03-29","close":29.0716},{"date":"2023-03-30","close":29.083},{"date":"2023-03-31","close":29.5905},{"date":"2023-04-03","close":29.2492},{"date":"2023-04-04","close":29.1618},{"date":"2023-04-05","close":29.0305},{"date":"2023-04-06","close":28.978},{"date":"2023-04-10","close":28.7768},{"date":"2023-04-11","close":28.4531},{"date":"2023-04-12","close":28.4006},{"date":"2023-04-13","close":28.6193},{"date":"2023-04-14","close":28.3131},{"date":"2023-04-17","close":29.013},{"date":"2023-04-18","close":29.0568},{"date":"2023-04-19","close":29.3892},{"date":"2023-04-20","close":29.5292},{"date":"2023-04-21","close":29.8355},{"date":"2023-04-24","close":29.6692},{"date":"2023-04-25","close":29.398},{"date":"2023-04-26","close":29.0305},{"date":"2023-04-27","close":29.806},{"date":"2023-04-28","close":29.7445},{"date":"2023-05-01","close":29.5513},{"date":"2023-05-02","close":30.3504},{"date":"2023-05-03","close":30.7368},{"date":"2023-05-04","close":30.4207},{"date":"2023-05-05","close":30.8686},{"date":"2023-05-08","close":31.0003},{"date":"2023-05-09","close":30.6666},{"date":"2023-05-10","close":31.1584},{"date":"2023-05-11","close":30.4558},{"date":"2023-05-12","close":30.491},{"date":"2023-05-15","close":30.5612},{"date":"2023-05-16","close":30.0606},{"date":"2023-05-17","close":30.1572},{"date":"2023-05-18","close":30.2363},{"date":"2023-05-19","close":30.2275},{"date":"2023-05-22","close":30.368},{"date":"2023-05-23","close":29.9465},{"date":"2023-05-24","close":29.604},{"date":"2023-05-25","close":29.7181},{"date":"2023-05-26","close":30.0958},{"date":"2023-05-30","close":30.3364},{"date":"2023-05-31","close":30.6713},{"date":"2023-06-01","close":30.6537},{"date":"2023-06-02","close":31.6584},{"date":"2023-06-05","close":31.156},{"date":"2023-06-06","close":31.7906},{"date":"2023-06-07","close":32.0903},{"date":"2023-06-08","close":31.9933},{"date":"2023-06-09","close":31.7818},{"date":"2023-06-12","close":31.6937},{"date":"2023-06-13","close":32.1608},{"date":"2023-06-14","close":32.3018},{"date":"2023-06-15","close":32.3723},{"date":"2023-06-16","close":32.2489},{"date":"2023-06-20","close":31.5526},{"date":"2023-06-21","close":31.3764},{"date":"2023-06-22","close":30.5567},{"date":"2023-06-23","close":30.213},{"date":"2023-06-26","close":30.8299},{"date":"2023-06-27","close":31.1737},{"date":"2023-06-28","close":31.0062},{"date":"2023-06-29","close":31.6103},{"date":"2023-06-30","close":31.7341},{"date":"2023-07-03","close":32.1675},{"date":"2023-07-05","close":32.3798},{"date":"2023-07-06","close":31.9464},{"date":"2023-07-07","close":31.7341},{"date":"2023-07-10","close":32.2029},{"date":"2023-07-11","close":32.6363},{"date":"2023-07-12","close":33.1404},{"date":"2023-07-13","close":33.4234},{"date":"2023-07-14","close":33.4411},{"date":"2023-07-17","close":33.5826},{"date":"2023-07-18","close":32.9989},{"date":"2023-07-19","close":33.1227},{"date":"2023-07-20","close":33.45},{"date":"2023-07-21","close":33.6711},{"date":"2023-07-24","close":33.9718},{"date":"2023-07-25","close":33.8656},{"date":"2023-07-26","close":33.9983},{"date":"2023-07-27","close":32.8485},{"date":"2023-07-28","close":32.2389},{"date":"2023-07-31","close":32.2123},{"date":"2023-08-01","close":31.9461},{"date":"2023-08-02","close":31.8573},{"date":"2023-08-03","close":31.6},{"date":"2023-08-04","close":31.8839},{"date":"2023-08-07","close":32.4075},{"date":"2023-08-08","close":32.0082},{"date":"2023-08-09","close":31.7686},{"date":"2023-08-10","close":31.5645},{"date":"2023-08-11","close":31.742},{"date":"2023-08-14","close":31.8307},{"date":"2023-08-15","close":31.6},{"date":"2023-08-16","close":31.2805},{"date":"2023-08-17","close":30.8723},{"date":"2023-08-18","close":31.1385},{"date":"2023-08-21","close":31.0232},{"date":"2023-08-22","close":31.4314},{"date":"2023-08-23","close":32.2123},{"date":"2023-08-24","close":31.9638},{"date":"2023-08-25","close":32.2833},{"date":"2023-08-28","close":32.5672},{"date":"2023-08-29","close":32.7447},{"date":"2023-08-30","close":32.7474},{"date":"2023-08-31","close":32.5248},{"date":"2023-09-01","close":32.8364},{"date":"2023-09-05","close":32.2577},{"date":"2023-09-06","close":32.409},{"date":"2023-09-07","close":32.9343},{"date":"2023-09-08","close":32.5693},{"date":"2023-09-11","close":32.6494},{"date":"2023-09-12","close":32.3912},{"date":"2023-09-13","close":32.0974},{"date":"2023-09-14","close":32.7652},{"date":"2023-09-15","close":32.6405},{"date":"2023-09-18","close":32.409},{"date":"2023-09-19","close":32.3022},{"date":"2023-09-20","close":32.231},{"date":"2023-09-21","close":31.0112},{"date":"2023-09-22","close":30.9221},{"date":"2023-09-25","close":30.931},{"date":"2023-09-26","close":30.3434},{"date":"2023-09-27","close":30.29},{"date":"2023-09-28","close":30.8467},{"date":"2023-09-29","close":30.8378},{"date":"2023-10-02","close":30.3016},{"date":"2023-10-03","close":29.8101},{"date":"2023-10-04","close":30.2122},{"date":"2023-10-05","close":30.4803},{"date":"2023-10-06","close":30.6054},{"date":"2023-10-09","close":30.8824},{"date":"2023-10-10","close":31.1863},{"date":"2023-10-11","close":31.5705},{"date":"2023-10-12","close":30.7395},{"date":"2023-10-13","close":30.7305},{"date":"2023-10-16","close":31.1863},{"date":"2023-10-17","close":30.8914},{"date":"2023-10-18","close":30.0067},{"date":"2023-10-19","close":29.4169},{"date":"2023-10-20","close":29.1131},{"date":"2023-10-23","close":28.7468},{"date":"2023-10-24","close":29.1489},{"date":"2023-10-25","close":28.3357},{"date":"2023-10-26","close":28.7021},{"date":"2023-10-27","close":28.8093},{"date":"2023-10-30","close":29.2874},{"date":"2023-10-31","close":29.7987},{"date":"2023-11-01","close":30.5342},{"date":"2023-11-02","close":31.5658},{"date":"2023-11-03","close":31.7183},{"date":"2023-11-06","close":30.8572},{"date":"2023-11-07","close":30.7406},{"date":"2023-11-08","close":31.1173},{"date":"2023-11-09","close":30.7944},{"date":"2023-11-10","close":31.0186},{"date":"2023-11-13","close":30.606},{"date":"2023-11-14","close":32.0143},{"date":"2023-11-15","close":31.9515},{"date":"2023-11-16","close":31.6107},{"date":"2023-11-17","close":32.0771},{"date":"2023-11-20","close":32.3731},{"date":"2023-11-21","close":31.9605},{"date":"2023-11-22","close":32.1309},{"date":"2023-11-24","close":32.2475},{"date":"2023-11-27","close":32.4628},{"date":"2023-11-28","close":32.1668},{"date":"2023-11-29","close":32.2505},{"date":"2023-11-30","close":32.2685},{"date":"2023-12-01","close":32.7636},{"date":"2023-12-04","close":33.1596},{"date":"2023-12-05","close":32.4845},{"date":"2023-12-06","close":32.5116},{"date":"2023-12-07","close":32.5926},{"date":"2023-12-08","close":32.6016},{"date":"2023-12-11","close":32.7096},{"date":"2023-12-12","close":33.0426},{"date":"2023-12-13","close":34.4558},{"date":"2023-12-14","close":35.1399},{"date":"2023-12-15","close":34.7978},{"date":"2023-12-18","close":34.7078},{"date":"2023-12-19","close":34.9418},{"date":"2023-12-20","close":34.4648},{"date":"2023-12-21","close":34.8698},{"date":"2023-12-22","close":34.9688},{"date":"2023-12-26","close":35.1848},{"date":"2023-12-27","close":35.4099},{"date":"2023-12-28","close":35.7376},{"date":"2023-12-29","close":35.4487},{"date":"2024-01-02","close":35.7467},{"date":"2024-01-03","close":35.1056},{"date":"2024-01-04","close":34.8528},{"date":"2024-01-05","close":34.7715},{"date":"2024-01-08","close":35.2049},{"date":"2024-01-09","close":34.8347},{"date":"2024-01-10","close":34.9702},{"date":"2024-01-11","close":34.609},{"date":"2024-01-12","close":34.8257},{"date":"2024-01-16","close":34.4645},{"date":"2024-01-17","close":33.8325},{"date":"2024-01-18","close":33.5255},{"date":"2024-01-19","close":34.3291},{"date":"2024-01-22","close":34.8889},{"date":"2024-01-23","close":34.4645},{"date":"2024-01-24","close":33.8686},{"date":"2024-01-25","close":34.1304},{"date":"2024-01-26","close":34.293},{"date":"2024-01-29","close":34.4645},{"date":"2024-01-30","close":33.969},{"date":"2024-01-31","close":33.4617},{"date":"2024-02-01","close":34.1774},{"date":"2024-02-02","close":34.0687},{"date":"2024-02-05","close":33.4527},{"date":"2024-02-06","close":33.9871},{"date":"2024-02-07","close":33.4436},{"date":"2024-02-08","close":33.9781},{"date":"2024-02-09","close":33.9962},{"date":"2024-02-12","close":33.969},{"date":"2024-02-13","close":33.9237},{"date":"2024-02-14","close":34.6393},{"date":"2024-02-15","close":35.4365},{"date":"2024-02-16","close":35.4184},{"date":"2024-02-20","close":35.056},{"date":"2024-02-21","close":34.8024},{"date":"2024-02-22","close":35.0832},{"date":"2024-02-23","close":34.7027},{"date":"2024-02-26","close":34.2951},{"date":"2024-02-27","close":33.6882},{"date":"2024-02-28","close":33.7364},{"date":"2024-02-29","close":33.7545},{"date":"2024-03-01","close":34.0999},{"date":"2024-03-04","close":33.9818},{"date":"2024-03-05","close":33.7364},{"date":"2024-03-06","close":33.9454},{"date":"2024-03-07","close":33.6273},{"date":"2024-03-08","close":34.3635},{"date":"2024-03-11","close":34.6634},{"date":"2024-03-12","close":34.4998},{"date":"2024-03-13","close":34.5816},{"date":"2024-03-14","close":33.9181},{"date":"2024-03-15","close":33.8182},{"date":"2024-03-18","close":33.7273},{"date":"2024-03-19","close":33.6364},{"date":"2024-03-20","close":34.3271},{"date":"2024-03-21","close":34.7906},{"date":"2024-03-22","close":34.7361},{"date":"2024-03-25","close":34.3907},{"date":"2024-03-26","close":34.1454},{"date":"2024-03-27","close":34.7317},{"date":"2024-03-28","close":35.0508},{"date":"2024-04-01","close":34.3213},{"date":"2024-04-02","close":33.9566},{"date":"2024-04-03","close":34.0295},{"date":"2024-04-04","close":33.9201},{"date":"2024-04-05","close":34.2028},{"date":"2024-04-08","close":34.8137},{"date":"2024-04-09","close":34.9414},{"date":"2024-04-10","close":33.9019},{"date":"2024-04-11","close":34.0934},{"date":"2024-04-12","close":33.8198},{"date":"2024-04-15","close":33.0083},{"date":"2024-04-16","close":32.4794},{"date":"2024-04-17","close":31.7591},{"date":"2024-04-18","close":31.3488},{"date":"2024-04-19","close":31.8503},{"date":"2024-04-22","close":32.2241},{"date":"2024-04-23","close":32.288},{"date":"2024-04-24","close":31.6861},{"date":"2024-04-25","close":31.4947},{"date":"2024-04-26","close":31.44},{"date":"2024-04-29","close":31.7081},{"date":"2024-04-30","close":31.4701},{"date":"2024-05-01","close":31.8545},{"date":"2024-05-02","close":32.0009},{"date":"2024-05-03","close":32.2297},{"date":"2024-05-06","close":31.8362},{"date":"2024-05-07","close":32.4402},{"date":"2024-05-08","close":32.0101},{"date":"2024-05-09","close":32.6049},{"date":"2024-05-10","close":32.4127},{"date":"2024-05-13","close":32.3486},{"date":"2024-05-14","close":32.55},{"date":"2024-05-15","close":33.2088},{"date":"2024-05-16","close":33.3186},{"date":"2024-05-17","close":33.2912},{"date":"2024-05-20","close":33.1173},{"date":"2024-05-21","close":32.9068},{"date":"2024-05-22","close":32.9068},{"date":"2024-05-23","close":32.1473},{"date":"2024-05-24","close":32.129},{"date":"2024-05-28","close":31.763},{"date":"2024-05-29","close":31.3512},{"date":"2024-05-30","close":31.6989},{"date":"2024-05-31","close":32.1976},{"date":"2024-06-03","close":31.9037},{"date":"2024-06-04","close":32.1425},{"date":"2024-06-05","close":31.8945},{"date":"2024-06-06","close":32.0231},{"date":"2024-06-07","close":32.2802},{"date":"2024-06-10","close":32.1057},{"date":"2024-06-11","close":32.216},{"date":"2024-06-12","close":32.3537},{"date":"2024-06-13","close":32.0874},{"date":"2024-06-14","close":32.1057},{"date":"2024-06-17","close":32.6384},{"date":"2024-06-18","close":32.7486},{"date":"2024-06-20","close":32.4639},{"date":"2024-06-21","close":32.5649},{"date":"2024-06-24","close":32.8588},{"date":"2024-06-25","close":32.3904},{"date":"2024-06-26","close":32.1884},{"date":"2024-06-27","close":32.2619},{"date":"2024-06-28","close":33.2323},{"date":"2024-07-01","close":32.8268},{"date":"2024-07-02","close":33.177},{"date":"2024-07-03","close":33.2415},{"date":"2024-07-05","close":33.2231},{"date":"2024-07-08","close":32.9927},{"date":"2024-07-09","close":32.6425},{"date":"2024-07-10","close":33.4351},{"date":"2024-07-11","close":34.4027},{"date":"2024-07-12","close":34.6515},{"date":"2024-07-15","close":35.1492},{"date":"2024-07-16","close":35.2045},{"date":"2024-07-17","close":35.6469},{"date":"2024-07-18","close":36.0247},{"date":"2024-07-19","close":36.0708},{"date":"2024-07-22","close":37.0569},{"date":"2024-07-23","close":37.1306},{"date":"2024-07-24","close":36.5316},{"date":"2024-07-25","close":36.3196},{"date":"2024-07-26","close":37.2596},{"date":"2024-07-29","close":37.2412},{"date":"2024-07-30","close":37.5914},{"date":"2024-07-31","close":37.7236},{"date":"2024-08-01","close":37.8807},{"date":"2024-08-02","close":37.2614},{"date":"2024-08-05","close":35.8564},{"date":"2024-08-06","close":36.4757},{"date":"2024-08-07","close":36.3093},{"date":"2024-08-08","close":36.4664},{"date":"2024-08-09","close":36.6698},{"date":"2024-08-12","close":36.1521},{"date":"2024-08-13","close":36.4942},{"date":"2024-08-14","close":36.4849},{"date":"2024-08-15","close":36.6236},{"date":"2024-08-16","close":36.3647},{"date":"2024-08-19","close":36.6421},{"date":"2024-08-20","close":36.5496},{"date":"2024-08-21","close":36.7437},{"date":"2024-08-22","close":36.8824},{"date":"2024-08-23","close":37.3908},{"date":"2024-08-26","close":37.1874},{"date":"2024-08-27","close":37.1412},{"date":"2024-08-28","close":37.2429},{"date":"2024-08-29","close":37.058},{"date":"2024-08-30","close":37.6264},{"date":"2024-09-03","close":37.3761},{"date":"2024-09-04","close":37.1628},{"date":"2024-09-05","close":37.0052},{"date":"2024-09-06","close":36.282},{"date":"2024-09-09","close":36.6621},{"date":"2024-09-10","close":36.8105},{"date":"2024-09-11","close":36.3376},{"date":"2024-09-12","close":36.4396},{"date":"2024-09-13","close":37.1257},{"date":"2024-09-16","close":37.2184},{"date":"2024-09-17","close":36.9866},{"date":"2024-09-18","close":36.7363},{"date":"2024-09-19","close":37.0608},{"date":"2024-09-20","close":36.2449},{"date":"2024-09-23","close":36.5694},{"date":"2024-09-24","close":36.625},{"date":"2024-09-25","close":36.319},{"date":"2024-09-26","close":36.1892},{"date":"2024-09-27","close":36.384},{"date":"2024-09-30","close":36.3588},{"date":"2024-10-01","close":35.9589},{"date":"2024-10-02","close":35.531},{"date":"2024-10-03","close":35.4194},{"date":"2024-10-04","close":35.038},{"date":"2024-10-07","close":34.8427},{"date":"2024-10-08","close":34.7683},{"date":"2024-10-09","close":34.4986},{"date":"2024-10-10","close":34.266},{"date":"2024-10-11","close":34.6288},{"date":"2024-10-14","close":34.7683},{"date":"2024-10-15","close":35.1869},{"date":"2024-10-16","close":36.3681},{"date":"2024-10-17","close":35.7822},{"date":"2024-10-18","close":35.8473},{"date":"2024-10-21","close":35.0753},{"date":"2024-10-22","close":35.1776},{"date":"2024-10-23","close":35.3822},{"date":"2024-10-24","close":35.1683},{"date":"2024-10-25","close":34.4614},{"date":"2024-10-28","close":34.8613},{"date":"2024-10-29","close":34.48},{"date":"2024-10-30","close":35.159},{"date":"2024-10-31","close":34.7885},{"date":"2024-11-01","close":34.4059},{"date":"2024-11-04","close":34.3499},{"date":"2024-11-05","close":34.6765},{"date":"2024-11-06","close":35.4417},{"date":"2024-11-07","close":34.6952},{"date":"2024-11-08","close":34.8818},{"date":"2024-11-11","close":34.8258},{"date":"2024-11-12","close":34.3312},{"date":"2024-11-13","close":34.6579},{"date":"2024-11-14","close":33.7154},{"date":"2024-11-15","close":33.79},{"date":"2024-11-18","close":33.902},{"date":"2024-11-19","close":33.8926},{"date":"2024-11-20","close":33.5847},{"date":"2024-11-21","close":33.706},{"date":"2024-11-22","close":34.042},{"date":"2024-11-25","close":34.6765},{"date":"2024-11-26","close":34.5365},{"date":"2024-11-27","close":34.8445},{"date":"2024-11-29","close":34.4447},{"date":"2024-12-02","close":34.0796},{"date":"2024-12-03","close":34.2013},{"date":"2024-12-04","close":33.8361},{"date":"2024-12-05","close":33.6395},{"date":"2024-12-06","close":33.5085},{"date":"2024-12-09","close":34.2949},{"date":"2024-12-10","close":33.7706},{"date":"2024-12-11","close":33.7238},{"date":"2024-12-12","close":33.368},{"date":"2024-12-13","close":33.6395},{"date":"2024-12-16","close":33.5272},{"date":"2024-12-17","close":33.1246},{"date":"2024-12-18","close":31.8045},{"date":"2024-12-19","close":31.1023},{"date":"2024-12-20","close":31.7764},{"date":"2024-12-23","close":31.767},{"date":"2024-12-24","close":32.0011},{"date":"2024-12-26","close":32.076},{"date":"2024-12-27","close":31.7015},{"date":"2024-12-30","close":31.6079},{"date":"2024-12-31","close":31.7798},{"date":"2025-01-02","close":31.0093},{"date":"2025-01-03","close":31.3664},{"date":"2025-01-06","close":31.1314},{"date":"2025-01-07","close":31.1409},{"date":"2025-01-08","close":31.2912},{"date":"2025-01-10","close":30.4361},{"date":"2025-01-13","close":30.9623},{"date":"2025-01-14","close":31.5355},{"date":"2025-01-15","close":31.7422},{"date":"2025-01-16","close":32.541},{"date":"2025-01-17","close":31.902},{"date":"2025-01-21","close":32.8135},{"date":"2025-01-22","close":31.9866},{"date":"2025-01-23","close":32.2121},{"date":"2025-01-24","close":32.3342},{"date":"2025-01-27","close":32.5598},{"date":"2025-01-28","close":32.3154},{"date":"2025-01-29","close":31.8174},{"date":"2025-01-30","close":32.3906},{"date":"2025-01-31","close":32.2341},{"date":"2025-02-03","close":31.8946},{"date":"2025-02-04","close":32.4038},{"date":"2025-02-05","close":32.5547},{"date":"2025-02-06","close":32.8754},{"date":"2025-02-07","close":32.6867},{"date":"2025-02-10","close":32.715},{"date":"2025-02-11","close":33.196},{"date":"2025-02-12","close":33.0451},{"date":"2025-02-13","close":33.3375},{"date":"2025-02-14","close":33.064},{"date":"2025-02-18","close":33.0074},{"date":"2025-02-19","close":33.2054},{"date":"2025-02-20","close":33.13},{"date":"2025-02-21","close":33.196},{"date":"2025-02-24","close":33.3092},{"date":"2025-02-25","close":33.6298},{"date":"2025-02-26","close":33.5449},{"date":"2025-02-27","close":33.6204},{"date":"2025-02-28","close":34.05},{"date":"2025-03-03","close":34.1825},{"date":"2025-03-04","close":34.0879},{"date":"2025-03-05","close":35.0816},{"date":"2025-03-06","close":34.5989},{"date":"2025-03-07","close":34.8071},{"date":"2025-03-10","close":34.8071},{"date":"2025-03-11","close":34.4191},{"date":"2025-03-12","close":34.2204},{"date":"2025-03-13","close":33.0942},{"date":"2025-03-14","close":33.5485},{"date":"2025-03-17","close":33.8891},{"date":"2025-03-18","close":33.5579},{"date":"2025-03-19","close":33.5485},{"date":"2025-03-20","close":33.2551},{"date":"2025-03-21","close":32.1952},{"date":"2025-03-24","close":32.621},{"date":"2025-03-25","close":32.9049},{"date":"2025-03-26","close":33.5579},{"date":"2025-03-27","close":33.539},{"date":"2025-03-28","close":33.6809},{"date":"2025-03-31","close":34.302},{"date":"2025-04-01","close":34.4065},{"date":"2025-04-02","close":34.3495},{"date":"2025-04-03","close":32.4407},{"date":"2025-04-04","close":31.2251},{"date":"2025-04-07","close":30.114},{"date":"2025-04-08","close":28.566},{"date":"2025-04-09","close":30.5318},{"date":"2025-04-10","close":29.3448},{"date":"2025-04-11","close":29.8576},{"date":"2025-04-14","close":30.4844},{"date":"2025-04-15","close":30.7408},{"date":"2025-04-16","close":30.8737},{"date":"2025-04-17","close":31.4815},{"date":"2025-04-21","close":30.4749},{"date":"2025-04-22","close":30.9307},{"date":"2025-04-23","close":31.0542},{"date":"2025-04-24","close":31.453},{"date":"2025-04-25","close":31.1776},{"date":"2025-04-28","close":31.1871},{"date":"2025-04-29","close":31.1871},{"date":"2025-04-30","close":31.4864},{"date":"2025-05-01","close":31.5436},{"date":"2025-05-02","close":32.2872},{"date":"2025-05-05","close":32.1061},{"date":"2025-05-06","close":31.639},{"date":"2025-05-07","close":31.8677},{"date":"2025-05-08","close":32.2776},{"date":"2025-05-09","close":32.9926},{"date":"2025-05-12","close":33.7743},{"date":"2025-05-13","close":33.6694},{"date":"2025-05-14","close":33.2881},{"date":"2025-05-15","close":33.8219},{"date":"2025-05-16","close":34.1842},{"date":"2025-05-19","close":34.1461},{"date":"2025-05-20","close":33.8982},{"date":"2025-05-21","close":32.7924},{"date":"2025-05-22","close":32.6685},{"date":"2025-05-23","close":32.4778},{"date":"2025-05-27","close":33.2881},{"date":"2025-05-28","close":33.8219},{"date":"2025-05-29","close":34.2414},{"date":"2025-05-30","close":34.0348},{"date":"2025-06-02","close":34.4461},{"date":"2025-06-03","close":34.4652},{"date":"2025-06-04","close":34.6278},{"date":"2025-06-05","close":34.5896},{"date":"2025-06-06","close":35.2209},{"date":"2025-06-09","close":35.4027},{"date":"2025-06-10","close":35.4122},{"date":"2025-06-11","close":34.867},{"date":"2025-06-12","close":35.0487},{"date":"2025-06-13","close":34.8},{"date":"2025-06-16","close":34.4748},{"date":"2025-06-17","close":34.5513},{"date":"2025-06-18","close":34.7426},{"date":"2025-06-20","close":34.7905},{"date":"2025-06-23","close":35.2592},{"date":"2025-06-24","close":35.1922},{"date":"2025-06-25","close":34.0061},{"date":"2025-06-26","close":34.5226},{"date":"2025-06-27","close":34.6278},{"date":"2025-06-30","close":34.8237},{"date":"2025-07-01","close":35.0732},{"date":"2025-07-02","close":35.1884},{"date":"2025-07-03","close":35.1692},{"date":"2025-07-07","close":34.7373},{"date":"2025-07-08","close":34.9292},{"date":"2025-07-09","close":34.6797},{"date":"2025-07-10","close":34.4973},{"date":"2025-07-11","close":34.6701},{"date":"2025-07-14","close":34.6509},{"date":"2025-07-15","close":34.1421},{"date":"2025-07-16","close":34.4301},{"date":"2025-07-17","close":33.8638},{"date":"2025-07-18","close":34.2093},{"date":"2025-07-21","close":34.1997},{"date":"2025-07-22","close":34.5837},{"date":"2025-07-23","close":34.862},{"date":"2025-07-24","close":34.1326},{"date":"2025-07-25","close":34.2093},{"date":"2025-07-28","close":33.3647},{"date":"2025-07-29","close":34.321},{"date":"2025-07-30","close":33.5244},{"date":"2025-07-31","close":33.0677},{"date":"2025-08-01","close":33.1255},{"date":"2025-08-04","close":33.5879},{"date":"2025-08-05","close":33.8672},{"date":"2025-08-06","close":33.4241},{"date":"2025-08-07","close":33.5879},{"date":"2025-08-08","close":33.3567},{"date":"2025-08-11","close":33.0196},{"date":"2025-08-12","close":33.4819},{"date":"2025-08-13","close":33.8768},{"date":"2025-08-14","close":33.5301},{"date":"2025-08-15","close":33.4723},{"date":"2025-08-18","close":33.087},{"date":"2025-08-19","close":34.763},{"date":"2025-08-20","close":34.5318},{"date":"2025-08-21","close":34.2718},{"date":"2025-08-22","close":35.3987},{"date":"2025-08-25","close":35.0616},{"date":"2025-08-26","close":34.9557},{"date":"2025-08-27","close":35.6106},{"date":"2025-08-28","close":35.4084},{"date":"2025-08-29","close":35.6147},{"date":"2025-09-02","close":34.8898},{"date":"2025-09-03","close":35.2667},{"date":"2025-09-04","close":35.5277},{"date":"2025-09-05","close":35.721},{"date":"2025-09-08","close":35.3924},{"date":"2025-09-09","close":34.9285},{"date":"2025-09-10","close":34.5902},{"date":"2025-09-11","close":35.2087},{"date":"2025-09-12","close":35.0444},{"date":"2025-09-15","close":34.6772},{"date":"2025-09-16","close":34.7448},{"date":"2025-09-17","close":34.1939},{"date":"2025-09-18","close":34.3099},{"date":"2025-09-19","close":33.7977},{"date":"2025-09-22","close":33.7204},{"date":"2025-09-23","close":34.0296},{"date":"2025-09-24","close":33.4787},{"date":"2025-09-25","close":33.3628},{"date":"2025-09-26","close":33.759},{"date":"2025-09-29","close":33.759},{"date":"2025-09-30","close":34.227},{"date":"2025-10-01","close":34.6828},{"date":"2025-10-02","close":34.8186},{"date":"2025-10-03","close":35.1483},{"date":"2025-10-06","close":35.3035},{"date":"2025-10-07","close":35.3035},{"date":"2025-10-08","close":35.3326},{"date":"2025-10-09","close":35.3326},{"date":"2025-10-10","close":34.4306},{"date":"2025-10-13","close":35.1677},{"date":"2025-10-14","close":35.7109},{"date":"2025-10-15","close":36.4092},{"date":"2025-10-16","close":36.4771},{"date":"2025-10-17","close":37.0299},{"date":"2025-10-20","close":37.6118},{"date":"2025-10-21","close":37.3791},{"date":"2025-10-22","close":37.4179},{"date":"2025-10-23","close":37.4761},{"date":"2025-10-24","close":37.4664},{"date":"2025-10-27","close":37.3791},{"date":"2025-10-28","close":36.9717},{"date":"2025-10-29","close":36.5062},{"date":"2025-10-30","close":37.3791},{"date":"2025-10-31","close":37.2376},{"date":"2025-11-03","close":37.5101},{"date":"2025-11-04","close":37.5198},{"date":"2025-11-05","close":37.6074},{"date":"2025-11-06","close":37.549},{"date":"2025-11-07","close":37.9479},{"date":"2025-11-10","close":37.8798},{"date":"2025-11-11","close":38.3663},{"date":"2025-11-12","close":38.0355},{"date":"2025-11-13","close":37.6074},{"date":"2025-11-14","close":37.403},{"date":"2025-11-17","close":37.4712},{"date":"2025-11-18","close":37.549},{"date":"2025-11-19","close":37.1598},{"date":"2025-11-20","close":37.2863},{"date":"2025-11-21","close":37.9966},{"date":"2025-11-24","close":37.8798},{"date":"2025-11-25","close":38.1912},{"date":"2025-11-26","close":38.3371},{"date":"2025-11-28","close":38.3412},{"date":"2025-12-01","close":38.2338},{"date":"2025-12-02","close":37.8434},{"date":"2025-12-03","close":38.1557},{"date":"2025-12-04","close":37.941},{"date":"2025-12-05","close":37.8629},{"date":"2025-12-08","close":37.2187},{"date":"2025-12-09","close":37.4041},{"date":"2025-12-10","close":37.7946},{"date":"2025-12-11","close":37.248},{"date":"2025-12-12","close":36.7794},{"date":"2025-12-15","close":36.6623},{"date":"2025-12-16","close":36.2816},{"date":"2025-12-17","close":36.594},{"date":"2025-12-18","close":36.4476},{"date":"2025-12-19","close":36.3597},{"date":"2025-12-22","close":36.2133},{"date":"2025-12-23","close":36.1645},{"date":"2025-12-24","close":36.4378},{"date":"2025-12-26","close":36.35},{"date":"2025-12-29","close":36.2426},{"date":"2025-12-30","close":36.3304},{"date":"2025-12-31","close":36.0026},{"date":"2026-01-02","close":36.1593},{"date":"2026-01-05","close":36.1691},{"date":"2026-01-06","close":36.5413},{"date":"2026-01-07","close":36.747},{"date":"2026-01-08","close":37.1485},{"date":"2026-01-09","close":37.1093},{"date":"2026-01-12","close":37.2367},{"date":"2026-01-13","close":36.8743},{"date":"2026-01-14","close":36.9135},{"date":"2026-01-15","close":36.6686},{"date":"2026-01-16","close":37.0995},{"date":"2026-01-20","close":36.6196},{"date":"2026-01-21","close":36.4825},{"date":"2026-01-22","close":35.8949},{"date":"2026-01-23","close":35.8753},{"date":"2026-01-26","close":35.983},{"date":"2026-01-27","close":36.365},{"date":"2026-01-28","close":35.8753},{"date":"2026-01-29","close":36.5119},{"date":"2026-01-30","close":36.7372},{"date":"2026-02-02","close":36.7078},{"date":"2026-02-03","close":37.6872},{"date":"2026-02-04","close":38.2944},{"date":"2026-02-05","close":38.5882},{"date":"2026-02-06","close":38.5001},{"date":"2026-02-09","close":38.3532},{"date":"2026-02-10","close":38.6176},{"date":"2026-02-11","close":38.4217},{"date":"2026-02-12","close":36.5119},{"date":"2026-02-13","close":37.2758},{"date":"2026-02-17","close":37.5892},{"date":"2026-02-18","close":37.413},{"date":"2026-02-19","close":37.746},{"date":"2026-02-20","close":38.7156},{"date":"2026-02-23","close":38.4413},{"date":"2026-02-24","close":37.981},{"date":"2026-02-25","close":37.7655},{"date":"2026-02-26","close":38.4903},{"date":"2026-02-27","close":38.4119},{"date":"2026-03-02","close":38.9114},{"date":"2026-03-03","close":38.5588},{"date":"2026-03-04","close":38.6568},{"date":"2026-03-05","close":38.1671},{"date":"2026-03-06","close":37.315},{"date":"2026-03-09","close":37.5697},{"date":"2026-03-10","close":37.5795},{"date":"2026-03-11","close":37.5207},{"date":"2026-03-12","close":37.2563},{"date":"2026-03-13","close":37.2465},{"date":"2026-03-16","close":37.5109},{"date":"2026-03-17","close":37.8243},{"date":"2026-03-18","close":37.3052},{"date":"2026-03-19","close":36.7274},{"date":"2026-03-20","close":35.8851},{"date":"2026-03-23","close":36.2181},{"date":"2026-03-24","close":35.5521},{"date":"2026-03-25","close":35.2387},{"date":"2026-03-26","close":35.5717},{"date":"2026-03-27","close":35.3464},{"date":"2026-03-30","close":35.3464},{"date":"2026-03-31","close":35.6966},{"date":"2026-04-01","close":35.8451},{"date":"2026-04-02","close":36.1816},{"date":"2026-04-06","close":36.0133},{"date":"2026-04-07","close":36.8152},{"date":"2026-04-08","close":37.5873},{"date":"2026-04-09","close":37.518},{"date":"2026-04-10","close":37.7655},{"date":"2026-04-13","close":37.6863},{"date":"2026-04-14","close":38.2605},{"date":"2026-04-15","close":38.0625},{"date":"2026-04-16","close":38.4287},{"date":"2026-04-17","close":39.3494},{"date":"2026-04-20","close":39.488},{"date":"2026-04-21","close":38.8742},{"date":"2026-04-22","close":38.498},{"date":"2026-04-23","close":38.8841},{"date":"2026-04-24","close":38.4683},{"date":"2026-04-27","close":39.0821},{"date":"2026-04-28","close":39.1613},{"date":"2026-04-29","close":37.7061},{"date":"2026-04-30","close":38.1912},{"date":"2026-05-01","close":38.1912},{"date":"2026-05-04","close":37.3794},{"date":"2026-05-05","close":37.6665},{"date":"2026-05-06","close":38.1615},{"date":"2026-05-07","close":38.2803},{"date":"2026-05-08","close":38.5574},{"date":"2026-05-11","close":38.1714},{"date":"2026-05-12","close":38.2605},{"date":"2026-05-13","close":37.9833},{"date":"2026-05-14","close":37.6566},{"date":"2026-05-15","close":37.3893},{"date":"2026-05-18","close":37.8051},{"date":"2026-05-19","close":37.3299},{"date":"2026-05-20","close":37.914},{"date":"2026-05-21","close":37.7061},{"date":"2026-05-22","close":37.7655},{"date":"2026-05-26","close":38.1318},{"date":"2026-05-27","close":37.9041},{"date":"2026-05-28","close":37.6071},{"date":"2026-05-29","close":37.4883},{"date":"2026-06-01","close":36.3598},{"date":"2026-06-02","close":36.1717},{"date":"2026-06-03","close":36.1519},{"date":"2026-06-04","close":36.637},{"date":"2026-06-05","close":36.8845},{"date":"2026-06-08","close":36.7657},{"date":"2026-06-09","close":37.6269},{"date":"2026-06-10","close":37.6071},{"date":"2026-06-11","close":37.617},{"date":"2026-06-12","close":38.3891},{"date":"2026-06-15","close":38.1318},{"date":"2026-06-16","close":38.0625},{"date":"2026-06-17","close":36.8944},{"date":"2026-06-18","close":37.419},{"date":"2026-06-22","close":38.1912},{"date":"2026-06-23","close":38.4881},{"date":"2026-06-24","close":38.7158},{"date":"2026-06-25","close":38.696},{"date":"2026-06-26","close":39.0227},{"date":"2026-06-29","close":38.7653},{"date":"2026-06-30","close":38.06},{"date":"2026-07-01","close":38.34},{"date":"2026-07-02","close":39.16},{"date":"2026-07-06","close":39.1},{"date":"2026-07-07","close":39.12},{"date":"2026-07-08","close":38.6},{"date":"2026-07-09","close":38.92},{"date":"2026-07-10","close":38.98},{"date":"2026-07-13","close":39.08},{"date":"2026-07-14","close":39.34},{"date":"2026-07-15","close":39.92},{"date":"2026-07-16","close":42.04},{"date":"2026-07-17","close":41.68},{"date":"2026-07-20","close":41.82},{"date":"2026-07-21","close":41.77},{"date":"2026-07-22","close":41.3},{"date":"2026-07-23","close":40.5},{"date":"2026-07-24","close":41.11},{"date":"2026-07-27","close":40.64},{"date":"2026-07-28","close":40.72},{"date":"2026-07-29","close":38.91},{"date":"2026-07-30","close":38.54},{"date":"2026-07-31","close":38.26},{"date":"2026-08-03","close":38.57},{"date":"2026-08-04","close":37.77},{"date":"2026-08-05","close":37.27},{"date":"2026-08-06","close":36.8},{"date":"2026-08-07","close":37.3},{"date":"2026-08-10","close":36.77},{"date":"2026-08-11","close":36.74},{"date":"2026-08-12","close":36.94},{"date":"2026-08-13","close":36.95},{"date":"2026-08-14","close":36.75},{"date":"2026-08-17","close":36.8},{"date":"2026-08-18","close":36.58},{"date":"2026-08-19","close":36.43},{"date":"2026-08-20","close":36.37},{"date":"2026-08-21","close":36.67},{"date":"2026-08-24","close":37.05},{"date":"2026-08-25","close":37.1},{"date":"2026-08-26","close":37.18},{"date":"2026-08-27","close":37.07},{"date":"2026-08-28","close":37.18},{"date":"2026-08-31","close":37.25},{"date":"2026-09-01","close":37.66},{"date":"2026-09-02","close":37.43},{"date":"2026-09-03","close":37.7},{"date":"2026-09-04","close":37.68},{"date":"2026-09-08","close":37.56},{"date":"2026-09-09","close":37.18},{"date":"2026-09-10","close":36.87},{"date":"2026-09-11","close":37.14},{"date":"2026-09-14","close":36.98},{"date":"2026-09-15","close":37.15},{"date":"2026-09-16","close":37.08},{"date":"2026-09-17","close":37.49},{"date":"2026-09-18","close":37.6},{"date":"2026-09-21","close":37.51},{"date":"2026-09-22","close":37.32},{"date":"2026-09-23","close":36.83},{"date":"2026-09-24","close":37.29},{"date":"2026-09-25","close":36.79},{"date":"2026-09-28","close":36.6138},{"date":"2026-09-29","close":36.4951},{"date":"2026-09-30","close":35.81},{"date":"2026-10-01","close":35.72},{"date":"2026-10-02","close":36.05},{"date":"2026-10-05","close":36.05},{"date":"2026-10-06","close":36.12},{"date":"2026-10-07","close":35.28},{"date":"2026-10-08","close":35.88},{"date":"2026-10-09","close":36.01},{"date":"2026-10-12","close":36.46},{"date":"2026-10-13","close":36.36},{"date":"2026-10-14","close":35.88},{"date":"2026-10-15","close":35.69},{"date":"2026-10-16","close":35.83},{"date":"2026-10-19","close":35.83},{"date":"2026-10-20","close":36.59},{"date":"2026-10-21","close":36.46},{"date":"2026-10-22","close":36.51},{"date":"2026-10-23","close":36.42}],"chart_data":[{"date":"2024-10-24","open":35.35,"high":35.56,"low":35.11,"close":35.17,"volume":1119682,"rsi_14":51.35,"sma_20":37.98,"sma_60":39.14,"sma_120":37.77},{"date":"2024-10-25","open":35.33,"high":35.41,"low":34.43,"close":34.46,"volume":1118149,"rsi_14":46.42,"sma_20":37.87,"sma_60":39.07,"sma_120":37.79},{"date":"2024-10-28","open":34.68,"high":34.95,"low":34.61,"close":34.86,"volume":825430,"rsi_14":50.82,"sma_20":37.79,"sma_60":39.03,"sma_120":37.8},{"date":"2024-10-29","open":34.75,"high":34.93,"low":34.47,"close":34.48,"volume":1129596,"rsi_14":49.84,"sma_20":37.71,"sma_60":39.0,"sma_120":37.82},{"date":"2024-10-30","open":34.76,"high":35.61,"low":34.67,"close":35.16,"volume":1352789,"rsi_14":57.19,"sma_20":37.69,"sma_60":38.97,"sma_120":37.84},{"date":"2024-10-31","open":35.32,"high":35.53,"low":34.78,"close":34.79,"volume":1257068,"rsi_14":50.37,"sma_20":37.65,"sma_60":38.94,"sma_120":37.85},{"date":"2024-11-01","open":35.12,"high":35.12,"low":34.41,"close":34.41,"volume":870217,"rsi_14":46.39,"sma_20":37.61,"sma_60":38.89,"sma_120":37.87},{"date":"2024-11-04","open":34.49,"high":34.94,"low":34.08,"close":34.35,"volume":804206,"rsi_14":42.37,"sma_20":37.58,"sma_60":38.85,"sma_120":37.88},{"date":"2024-11-05","open":34.11,"high":34.7,"low":34.0,"close":34.68,"volume":509005,"rsi_14":33.16,"sma_20":37.57,"sma_60":38.81,"sma_120":37.88},{"date":"2024-11-06","open":35.41,"high":35.65,"low":34.64,"close":35.44,"volume":2261760,"rsi_14":45.88,"sma_20":37.61,"sma_60":38.79,"sma_120":37.9},{"date":"2024-11-07","open":35.46,"high":35.55,"low":34.44,"close":34.7,"volume":1435182,"rsi_14":39.82,"sma_20":37.63,"sma_60":38.75,"sma_120":37.9},{"date":"2024-11-08","open":34.63,"high":34.91,"low":34.32,"close":34.88,"volume":1156071,"rsi_14":47.27,"sma_20":37.64,"sma_60":38.71,"sma_120":37.91},{"date":"2024-11-11","open":34.82,"high":35.39,"low":34.78,"close":34.83,"volume":737473,"rsi_14":45.83,"sma_20":37.63,"sma_60":38.68,"sma_120":37.92},{"date":"2024-11-12","open":34.57,"high":34.83,"low":34.23,"close":34.33,"volume":891778,"rsi_14":40.1,"sma_20":37.58,"sma_60":38.63,"sma_120":37.93},{"date":"2024-11-13","open":34.54,"high":34.88,"low":34.43,"close":34.66,"volume":1696517,"rsi_14":44.79,"sma_20":37.48,"sma_60":38.59,"sma_120":37.95},{"date":"2024-11-14","open":34.71,"high":34.75,"low":33.6,"close":33.72,"volume":1219006,"rsi_14":43.11,"sma_20":37.37,"sma_60":38.53,"sma_120":37.96},{"date":"2024-11-15","open":33.66,"high":33.91,"low":33.37,"close":33.79,"volume":1038096,"rsi_14":39.97,"sma_20":37.25,"sma_60":38.47,"sma_120":37.97},{"date":"2024-11-18","open":33.6,"high":34.07,"low":33.6,"close":33.9,"volume":1094365,"rsi_14":43.87,"sma_20":37.18,"sma_60":38.4,"sma_120":37.99},{"date":"2024-11-19","open":33.72,"high":34.03,"low":33.59,"close":33.89,"volume":739282,"rsi_14":36.09,"sma_20":37.11,"sma_60":38.34,"sma_120":38.0},{"date":"2024-11-20","open":33.71,"high":33.87,"low":33.33,"close":33.58,"volume":1292111,"rsi_14":37.43,"sma_20":37.01,"sma_60":38.27,"sma_120":38.01},{"date":"2024-11-21","open":33.59,"high":34.02,"low":33.53,"close":33.71,"volume":880984,"rsi_14":42.27,"sma_20":36.92,"sma_60":38.2,"sma_120":38.02},{"date":"2024-11-22","open":33.84,"high":34.14,"low":33.76,"close":34.04,"volume":1365669,"rsi_14":46.8,"sma_20":36.89,"sma_60":38.14,"sma_120":38.03},{"date":"2024-11-25","open":34.22,"high":34.87,"low":34.18,"close":34.68,"volume":1297216,"rsi_14":50.0,"sma_20":36.88,"sma_60":38.08,"sma_120":38.05},{"date":"2024-11-26","open":34.46,"high":34.66,"low":34.04,"close":34.54,"volume":1259048,"rsi_14":39.92,"sma_20":36.87,"sma_60":38.02,"sma_120":38.07},{"date":"2024-11-27","open":34.8,"high":35.17,"low":34.73,"close":34.84,"volume":742717,"rsi_14":51.84,"sma_20":36.85,"sma_60":37.98,"sma_120":38.09},{"date":"2024-11-29","open":35.0,"high":35.09,"low":34.41,"close":34.44,"volume":714335,"rsi_14":43.71,"sma_20":36.83,"sma_60":37.93,"sma_120":38.1},{"date":"2024-12-02","open":34.4,"high":34.4,"low":33.94,"close":34.08,"volume":1004067,"rsi_14":40.84,"sma_20":36.8,"sma_60":37.88,"sma_120":38.11},{"date":"2024-12-03","open":34.16,"high":34.27,"low":33.93,"close":34.2,"volume":1241738,"rsi_14":47.19,"sma_20":36.79,"sma_60":37.83,"sma_120":38.13},{"date":"2024-12-04","open":34.18,"high":34.26,"low":33.69,"close":33.84,"volume":773227,"rsi_14":39.27,"sma_20":36.74,"sma_60":37.77,"sma_120":38.14},{"date":"2024-12-05","open":33.7,"high":33.7,"low":33.38,"close":33.64,"volume":1761011,"rsi_14":47.41,"sma_20":36.63,"sma_60":37.72,"sma_120":38.14},{"date":"2024-12-06","open":33.76,"high":33.77,"low":33.16,"close":33.51,"volume":882210,"rsi_14":44.64,"sma_20":36.56,"sma_60":37.66,"sma_120":38.15},{"date":"2024-12-09","open":33.56,"high":34.44,"low":33.56,"close":34.29,"volume":1117645,"rsi_14":53.23,"sma_20":36.53,"sma_60":37.6,"sma_120":38.15},{"date":"2024-12-10","open":34.23,"high":34.25,"low":33.72,"close":33.77,"volume":608779,"rsi_14":47.59,"sma_20":36.46,"sma_60":37.53,"sma_120":38.16},{"date":"2024-12-11","open":33.9,"high":34.05,"low":33.52,"close":33.72,"volume":917242,"rsi_14":50.31,"sma_20":36.43,"sma_60":37.47,"sma_120":38.16},{"date":"2024-12-12","open":33.71,"high":33.89,"low":33.36,"close":33.37,"volume":876911,"rsi_14":45.35,"sma_20":36.35,"sma_60":37.4,"sma_120":38.16},{"date":"2024-12-13","open":33.27,"high":33.82,"low":33.19,"close":33.64,"volume":1335265,"rsi_14":44.6,"sma_20":36.34,"sma_60":37.34,"sma_120":38.17},{"date":"2024-12-16","open":33.52,"high":33.9,"low":33.48,"close":33.53,"volume":1165997,"rsi_14":35.1,"sma_20":36.32,"sma_60":37.28,"sma_120":38.17},{"date":"2024-12-17","open":33.35,"high":33.71,"low":32.95,"close":33.12,"volume":972501,"rsi_14":33.06,"sma_20":36.27,"sma_60":37.21,"sma_120":38.18},{"date":"2024-12-18","open":33.04,"high":33.2,"low":31.8,"close":31.8,"volume":1266543,"rsi_14":21.39,"sma_20":36.16,"sma_60":37.12,"sma_120":38.16},{"date":"2024-12-19","open":31.85,"high":32.17,"low":31.06,"close":31.1,"volume":1427445,"rsi_14":20.69,"sma_20":36.02,"sma_60":37.02,"sma_120":38.14},{"date":"2024-12-20","open":31.25,"high":32.08,"low":31.11,"close":31.78,"volume":3790924,"rsi_14":30.84,"sma_20":35.91,"sma_60":36.94,"sma_120":38.12},{"date":"2024-12-23","open":31.61,"high":31.88,"low":31.47,"close":31.77,"volume":1101236,"rsi_14":29.37,"sma_20":35.78,"sma_60":36.85,"sma_120":38.1},{"date":"2024-12-24","open":31.66,"high":32.02,"low":31.62,"close":32.0,"volume":389966,"rsi_14":34.09,"sma_20":35.63,"sma_60":36.77,"sma_120":38.09},{"date":"2024-12-26","open":31.73,"high":32.29,"low":31.72,"close":32.08,"volume":501668,"rsi_14":36.15,"sma_20":35.49,"sma_60":36.69,"sma_120":38.08},{"date":"2024-12-27","open":31.92,"high":32.11,"low":31.61,"close":31.7,"volume":541842,"rsi_14":34.66,"sma_20":35.32,"sma_60":36.62,"sma_120":38.06},{"date":"2024-12-30","open":31.57,"high":31.66,"low":31.2,"close":31.61,"volume":1291637,"rsi_14":24.14,"sma_20":35.17,"sma_60":36.55,"sma_120":38.04},{"date":"2024-12-31","open":31.82,"high":31.9,"low":31.46,"close":31.78,"volume":1277140,"rsi_14":27.72,"sma_20":35.04,"sma_60":36.49,"sma_120":38.01},{"date":"2025-01-02","open":31.73,"high":31.8,"low":30.92,"close":31.01,"volume":1598734,"rsi_14":24.05,"sma_20":34.86,"sma_60":36.41,"sma_120":37.97},{"date":"2025-01-03","open":30.97,"high":31.47,"low":30.82,"close":31.37,"volume":1222628,"rsi_14":30.58,"sma_20":34.73,"sma_60":36.34,"sma_120":37.93},{"date":"2025-01-06","open":31.29,"high":31.78,"low":31.1,"close":31.13,"volume":1093995,"rsi_14":25.78,"sma_20":34.59,"sma_60":36.28,"sma_120":37.89},{"date":"2025-01-07","open":31.32,"high":31.54,"low":30.92,"close":31.14,"volume":1053286,"rsi_14":26.46,"sma_20":34.45,"sma_60":36.22,"sma_120":37.85},{"date":"2025-01-08","open":31.12,"high":31.38,"low":30.83,"close":31.29,"volume":905839,"rsi_14":30.74,"sma_20":34.29,"sma_60":36.15,"sma_120":37.8},{"date":"2025-01-10","open":30.74,"high":30.92,"low":30.32,"close":30.44,"volume":1008663,"rsi_14":33.88,"sma_20":34.1,"sma_60":36.07,"sma_120":37.74},{"date":"2025-01-13","open":30.54,"high":30.97,"low":30.37,"close":30.96,"volume":1275922,"rsi_14":47.13,"sma_20":33.95,"sma_60":35.99,"sma_120":37.68},{"date":"2025-01-14","open":31.22,"high":31.64,"low":31.07,"close":31.54,"volume":923789,"rsi_14":45.87,"sma_20":33.85,"sma_60":35.89,"sma_120":37.63},{"date":"2025-01-15","open":32.32,"high":32.43,"low":31.62,"close":31.74,"volume":1808890,"rsi_14":48.44,"sma_20":33.74,"sma_60":35.82,"sma_120":37.58},{"date":"2025-01-16","open":31.79,"high":32.65,"low":31.79,"close":32.54,"volume":1628047,"rsi_14":54.16,"sma_20":33.68,"sma_60":35.75,"sma_120":37.54},{"date":"2025-01-17","open":32.58,"high":32.79,"low":31.86,"close":31.9,"volume":1283274,"rsi_14":47.42,"sma_20":33.61,"sma_60":35.69,"sma_120":37.48},{"date":"2025-01-21","open":32.05,"high":32.83,"low":32.03,"close":32.81,"volume":2007634,"rsi_14":58.05,"sma_20":33.65,"sma_60":35.64,"sma_120":37.44},{"date":"2025-01-22","open":32.58,"high":32.85,"low":31.11,"close":31.99,"volume":2142165,"rsi_14":51.9,"sma_20":33.7,"sma_60":35.57,"sma_120":37.38},{"date":"2025-01-23","open":32.04,"high":32.25,"low":31.42,"close":32.21,"volume":1355085,"rsi_14":53.05,"sma_20":33.71,"sma_60":35.51,"sma_120":37.33},{"date":"2025-01-24","open":31.99,"high":32.45,"low":31.99,"close":32.33,"volume":1015081,"rsi_14":60.29,"sma_20":33.74,"sma_60":35.47,"sma_120":37.27},{"date":"2025-01-27","open":32.5,"high":32.85,"low":32.14,"close":32.56,"volume":1477135,"rsi_14":59.46,"sma_20":33.76,"sma_60":35.42,"sma_120":37.22},{"date":"2025-01-28","open":32.42,"high":32.59,"low":32.27,"close":32.32,"volume":1501510,"rsi_14":59.37,"sma_20":33.77,"sma_60":35.38,"sma_120":37.19},{"date":"2025-01-29","open":32.2,"high":32.35,"low":31.63,"close":31.82,"volume":720206,"rsi_14":54.97,"sma_20":33.77,"sma_60":35.31,"sma_120":37.14},{"date":"2025-01-30","open":32.26,"high":32.52,"low":32.07,"close":32.39,"volume":709817,"rsi_14":57.61,"sma_20":33.8,"sma_60":35.27,"sma_120":37.1},{"date":"2025-01-31","open":32.27,"high":32.55,"low":32.11,"close":32.23,"volume":1489961,"rsi_14":62.66,"sma_20":33.82,"sma_60":35.22,"sma_120":37.06},{"date":"2025-02-03","open":31.62,"high":32.25,"low":31.44,"close":31.89,"volume":1251983,"rsi_14":56.33,"sma_20":33.86,"sma_60":35.17,"sma_120":37.01},{"date":"2025-02-04","open":31.97,"high":32.58,"low":31.89,"close":32.4,"volume":1122736,"rsi_14":55.88,"sma_20":33.91,"sma_60":35.12,"sma_120":36.97},{"date":"2025-02-05","open":32.72,"high":32.86,"low":32.52,"close":32.55,"volume":1426353,"rsi_14":55.49,"sma_20":33.98,"sma_60":35.07,"sma_120":36.93},{"date":"2025-02-06","open":32.63,"high":32.93,"low":32.37,"close":32.88,"volume":1024384,"rsi_14":51.85,"sma_20":34.07,"sma_60":35.03,"sma_120":36.89},{"date":"2025-02-07","open":32.95,"high":32.96,"low":32.41,"close":32.69,"volume":834844,"rsi_14":56.17,"sma_20":34.13,"sma_60":34.98,"sma_120":36.85},{"date":"2025-02-10","open":32.69,"high":32.9,"low":32.51,"close":32.72,"volume":1358599,"rsi_14":47.61,"sma_20":34.25,"sma_60":34.94,"sma_120":36.81},{"date":"2025-02-11","open":32.52,"high":33.21,"low":32.52,"close":33.2,"volume":881193,"rsi_14":63.06,"sma_20":34.36,"sma_60":34.91,"sma_120":36.77},{"date":"2025-02-12","open":32.58,"high":33.22,"low":32.52,"close":33.05,"volume":1600549,"rsi_14":58.72,"sma_20":34.44,"sma_60":34.88,"sma_120":36.73},{"date":"2025-02-13","open":33.18,"high":33.59,"low":32.82,"close":33.34,"volume":1741789,"rsi_14":60.35,"sma_20":34.51,"sma_60":34.86,"sma_120":36.7},{"date":"2025-02-14","open":33.47,"high":33.7,"low":33.05,"close":33.06,"volume":1606325,"rsi_14":54.47,"sma_20":34.54,"sma_60":34.85,"sma_120":36.66},{"date":"2025-02-18","open":33.01,"high":33.23,"low":32.82,"close":33.01,"volume":1046509,"rsi_14":56.95,"sma_20":34.59,"sma_60":34.82,"sma_120":36.61},{"date":"2025-02-19","open":32.89,"high":33.41,"low":32.89,"close":33.21,"volume":877989,"rsi_14":66.58,"sma_20":34.6,"sma_60":34.8,"sma_120":36.57},{"date":"2025-02-20","open":33.11,"high":33.35,"low":33.06,"close":33.13,"volume":725778,"rsi_14":59.32,"sma_20":34.66,"sma_60":34.79,"sma_120":36.53},{"date":"2025-02-21","open":33.26,"high":33.3,"low":32.99,"close":33.2,"volume":1049792,"rsi_14":65.36,"sma_20":34.7,"sma_60":34.77,"sma_120":36.49},{"date":"2025-02-24","open":33.28,"high":33.72,"low":33.2,"close":33.31,"volume":1106923,"rsi_14":74.35,"sma_20":34.75,"sma_60":34.76,"sma_120":36.45},{"date":"2025-02-25","open":33.54,"high":33.92,"low":33.39,"close":33.63,"volume":1587366,"rsi_14":72.57,"sma_20":34.8,"sma_60":34.73,"sma_120":36.4},{"date":"2025-02-26","open":33.79,"high":33.79,"low":33.45,"close":33.54,"volume":1153522,"rsi_14":68.68,"sma_20":34.86,"sma_60":34.71,"sma_120":36.37},{"date":"2025-02-27","open":33.49,"high":33.91,"low":33.49,"close":33.62,"volume":1515208,"rsi_14":65.49,"sma_20":34.95,"sma_60":34.68,"sma_120":36.33},{"date":"2025-02-28","open":33.81,"high":34.1,"low":33.58,"close":34.05,"volume":1895696,"rsi_14":74.63,"sma_20":35.02,"sma_60":34.66,"sma_120":36.3},{"date":"2025-03-03","open":34.14,"high":34.52,"low":33.97,"close":34.18,"volume":1470852,"rsi_14":75.63,"sma_20":35.12,"sma_60":34.66,"sma_120":36.27},{"date":"2025-03-04","open":34.13,"high":34.38,"low":33.98,"close":34.09,"volume":1261624,"rsi_14":67.23,"sma_20":35.23,"sma_60":34.65,"sma_120":36.24},{"date":"2025-03-05","open":34.04,"high":35.21,"low":33.89,"close":35.08,"volume":1867606,"rsi_14":81.04,"sma_20":35.37,"sma_60":34.67,"sma_120":36.22},{"date":"2025-03-06","open":34.9,"high":34.98,"low":34.23,"close":34.6,"volume":1393883,"rsi_14":67.44,"sma_20":35.47,"sma_60":34.68,"sma_120":36.2},{"date":"2025-03-07","open":34.67,"high":35.1,"low":34.65,"close":34.81,"volume":1503534,"rsi_14":75.29,"sma_20":35.56,"sma_60":34.69,"sma_120":36.18},{"date":"2025-03-10","open":34.98,"high":35.49,"low":34.58,"close":34.81,"volume":2226014,"rsi_14":76.65,"sma_20":35.67,"sma_60":34.7,"sma_120":36.15},{"date":"2025-03-11","open":34.95,"high":35.1,"low":33.96,"close":34.42,"volume":2104824,"rsi_14":66.38,"sma_20":35.75,"sma_60":34.7,"sma_120":36.12},{"date":"2025-03-12","open":34.39,"high":34.58,"low":34.08,"close":34.22,"volume":1609195,"rsi_14":64.03,"sma_20":35.8,"sma_60":34.7,"sma_120":36.09},{"date":"2025-03-13","open":34.27,"high":34.54,"low":33.01,"close":33.09,"volume":1330145,"rsi_14":47.6,"sma_20":35.8,"sma_60":34.69,"sma_120":36.05},{"date":"2025-03-14","open":33.4,"high":33.62,"low":33.03,"close":33.55,"volume":1700427,"rsi_14":51.26,"sma_20":35.8,"sma_60":34.68,"sma_120":36.01},{"date":"2025-03-17","open":33.4,"high":33.94,"low":33.29,"close":33.89,"volume":1488345,"rsi_14":51.45,"sma_20":35.84,"sma_60":34.69,"sma_120":35.98},{"date":"2025-03-18","open":33.91,"high":34.09,"low":33.49,"close":33.56,"volume":1223423,"rsi_14":48.99,"sma_20":35.86,"sma_60":34.69,"sma_120":35.95},{"date":"2025-03-19","open":33.48,"high":33.76,"low":33.14,"close":33.55,"volume":1773751,"rsi_14":48.13,"sma_20":35.88,"sma_60":34.71,"sma_120":35.92},{"date":"2025-03-20","open":33.47,"high":33.64,"low":33.22,"close":33.26,"volume":1071910,"rsi_14":42.13,"sma_20":35.88,"sma_60":34.74,"sma_120":35.88},{"date":"2025-03-21","open":33.12,"high":33.26,"low":32.18,"close":32.2,"volume":3580048,"rsi_14":33.39,"sma_20":35.82,"sma_60":34.74,"sma_120":35.84},{"date":"2025-03-24","open":32.4,"high":32.7,"low":32.16,"close":32.62,"volume":1444328,"rsi_14":38.38,"sma_20":35.77,"sma_60":34.75,"sma_120":35.8},{"date":"2025-03-25","open":32.57,"high":32.97,"low":32.48,"close":32.9,"volume":1912954,"rsi_14":30.57,"sma_20":35.73,"sma_60":34.76,"sma_120":35.77},{"date":"2025-03-26","open":33.06,"high":33.59,"low":33.06,"close":33.56,"volume":1433559,"rsi_14":40.98,"sma_20":35.72,"sma_60":34.78,"sma_120":35.74},{"date":"2025-03-27","open":33.65,"high":34.0,"low":33.43,"close":33.54,"volume":1120736,"rsi_14":38.64,"sma_20":35.71,"sma_60":34.81,"sma_120":35.72},{"date":"2025-03-28","open":33.71,"high":33.8,"low":33.38,"close":33.68,"volume":1649484,"rsi_14":40.17,"sma_20":35.69,"sma_60":34.84,"sma_120":35.69},{"date":"2025-03-31","open":33.7,"high":34.48,"low":33.7,"close":34.3,"volume":2097709,"rsi_14":47.97,"sma_20":35.69,"sma_60":34.88,"sma_120":35.68},{"date":"2025-04-01","open":34.41,"high":34.93,"low":34.03,"close":34.41,"volume":2908959,"rsi_14":50.58,"sma_20":35.71,"sma_60":34.93,"sma_120":35.67},{"date":"2025-04-02","open":34.25,"high":34.51,"low":34.03,"close":34.35,"volume":1826538,"rsi_14":62.15,"sma_20":35.66,"sma_60":34.98,"sma_120":35.66},{"date":"2025-04-03","open":34.01,"high":34.26,"low":32.37,"close":32.44,"volume":2761126,"rsi_14":40.03,"sma_20":35.54,"sma_60":35.0,"sma_120":35.64},{"date":"2025-04-04","open":32.0,"high":32.0,"low":30.97,"close":31.23,"volume":1884578,"rsi_14":30.18,"sma_20":35.34,"sma_60":34.99,"sma_120":35.6},{"date":"2025-04-07","open":30.2,"high":31.28,"low":29.25,"close":30.11,"volume":2575015,"rsi_14":27.16,"sma_20":35.09,"sma_60":34.97,"sma_120":35.56},{"date":"2025-04-08","open":30.98,"high":30.98,"low":28.21,"close":28.57,"volume":2176083,"rsi_14":22.69,"sma_20":34.78,"sma_60":34.93,"sma_120":35.5},{"date":"2025-04-09","open":28.04,"high":30.74,"low":27.17,"close":30.53,"volume":3418474,"rsi_14":37.1,"sma_20":34.58,"sma_60":34.91,"sma_120":35.45},{"date":"2025-04-10","open":30.13,"high":30.28,"low":28.44,"close":29.34,"volume":2426097,"rsi_14":36.69,"sma_20":34.37,"sma_60":34.87,"sma_120":35.38},{"date":"2025-04-11","open":29.29,"high":29.89,"low":28.66,"close":29.86,"volume":1612321,"rsi_14":37.17,"sma_20":34.17,"sma_60":34.83,"sma_120":35.32},{"date":"2025-04-14","open":30.19,"high":30.86,"low":30.1,"close":30.48,"volume":1488824,"rsi_14":39.03,"sma_20":33.99,"sma_60":34.79,"sma_120":35.27},{"date":"2025-04-15","open":30.49,"high":30.9,"low":30.33,"close":30.74,"volume":1368781,"rsi_14":36.85,"sma_20":33.83,"sma_60":34.76,"sma_120":35.22},{"date":"2025-04-16","open":30.71,"high":31.32,"low":30.56,"close":30.87,"volume":1161571,"rsi_14":37.66,"sma_20":33.69,"sma_60":34.72,"sma_120":35.18},{"date":"2025-04-17","open":30.94,"high":31.73,"low":30.84,"close":31.48,"volume":1047201,"rsi_14":40.13,"sma_20":33.59,"sma_60":34.71,"sma_120":35.14},{"date":"2025-04-21","open":31.15,"high":31.34,"low":30.05,"close":30.47,"volume":902286,"rsi_14":34.37,"sma_20":33.49,"sma_60":34.67,"sma_120":35.09},{"date":"2025-04-22","open":30.87,"high":31.13,"low":30.59,"close":30.93,"volume":942671,"rsi_14":36.2,"sma_20":33.39,"sma_60":34.64,"sma_120":35.05},{"date":"2025-04-23","open":31.34,"high":31.88,"low":30.86,"close":31.05,"volume":1863735,"rsi_14":36.98,"sma_20":33.29,"sma_60":34.61,"sma_120":35.01},{"date":"2025-04-24","open":31.19,"high":31.55,"low":30.96,"close":31.45,"volume":1058401,"rsi_14":45.57,"sma_20":33.17,"sma_60":34.59,"sma_120":34.98},{"date":"2025-04-25","open":31.34,"high":31.56,"low":31.08,"close":31.18,"volume":827582,"rsi_14":49.77,"sma_20":33.04,"sma_60":34.57,"sma_120":34.94},{"date":"2025-04-28","open":31.32,"high":31.52,"low":30.82,"close":31.19,"volume":1073351,"rsi_14":55.89,"sma_20":32.91,"sma_60":34.54,"sma_120":34.9},{"date":"2025-04-29","open":31.1,"high":31.33,"low":30.78,"close":31.19,"volume":1615453,"rsi_14":67.34,"sma_20":32.74,"sma_60":34.52,"sma_120":34.87},{"date":"2025-04-30","open":31.06,"high":31.58,"low":30.3,"close":31.49,"volume":2018869,"rsi_14":57.24,"sma_20":32.58,"sma_60":34.51,"sma_120":34.84},{"date":"2025-05-01","open":31.7,"high":31.98,"low":31.26,"close":31.54,"volume":1152725,"rsi_14":72.39,"sma_20":32.43,"sma_60":34.48,"sma_120":34.8},{"date":"2025-05-02","open":31.97,"high":32.45,"low":31.89,"close":32.29,"volume":948508,"rsi_14":73.68,"sma_20":32.41,"sma_60":34.47,"sma_120":34.77},{"date":"2025-05-05","open":32.2,"high":32.56,"low":32.07,"close":32.11,"volume":1227158,"rsi_14":66.95,"sma_20":32.45,"sma_60":34.45,"sma_120":34.74},{"date":"2025-05-06","open":31.8,"high":31.93,"low":31.52,"close":31.64,"volume":1759628,"rsi_14":58.4,"sma_20":32.53,"sma_60":34.43,"sma_120":34.71},{"date":"2025-05-07","open":31.76,"high":32.34,"low":31.69,"close":31.87,"volume":2017954,"rsi_14":59.24,"sma_20":32.7,"sma_60":34.41,"sma_120":34.67},{"date":"2025-05-08","open":32.0,"high":32.54,"low":31.64,"close":32.28,"volume":1893015,"rsi_14":57.44,"sma_20":32.78,"sma_60":34.39,"sma_120":34.65},{"date":"2025-05-09","open":32.41,"high":33.14,"low":32.34,"close":32.99,"volume":1923914,"rsi_14":78.25,"sma_20":32.97,"sma_60":34.38,"sma_120":34.63},{"date":"2025-05-12","open":33.75,"high":34.21,"low":33.45,"close":33.77,"volume":2203276,"rsi_14":79.79,"sma_20":33.17,"sma_60":34.38,"sma_120":34.62},{"date":"2025-05-13","open":33.91,"high":33.96,"low":33.11,"close":33.67,"volume":1853862,"rsi_14":77.41,"sma_20":33.33,"sma_60":34.38,"sma_120":34.62},{"date":"2025-05-14","open":33.43,"high":33.59,"low":33.02,"close":33.29,"volume":1256482,"rsi_14":68.91,"sma_20":33.45,"sma_60":34.38,"sma_120":34.6},{"date":"2025-05-15","open":33.36,"high":33.83,"low":33.23,"close":33.82,"volume":1109166,"rsi_14":76.34,"sma_20":33.6,"sma_60":34.39,"sma_120":34.6},{"date":"2025-05-16","open":33.82,"high":34.2,"low":33.74,"close":34.18,"volume":1451908,"rsi_14":77.96,"sma_20":33.74,"sma_60":34.4,"sma_120":34.6},{"date":"2025-05-19","open":33.74,"high":34.25,"low":33.62,"close":34.15,"volume":1169577,"rsi_14":77.39,"sma_20":33.92,"sma_60":34.41,"sma_120":34.59},{"date":"2025-05-20","open":33.94,"high":34.19,"low":33.82,"close":33.9,"volume":1532492,"rsi_14":72.96,"sma_20":34.07,"sma_60":34.41,"sma_120":34.59},{"date":"2025-05-21","open":33.7,"high":33.76,"low":32.74,"close":32.79,"volume":994911,"rsi_14":59.91,"sma_20":34.16,"sma_60":34.39,"sma_120":34.56},{"date":"2025-05-22","open":32.68,"high":32.85,"low":32.34,"close":32.67,"volume":1046615,"rsi_14":53.36,"sma_20":34.22,"sma_60":34.37,"sma_120":34.54},{"date":"2025-05-23","open":32.43,"high":32.64,"low":32.22,"close":32.48,"volume":781346,"rsi_14":53.27,"sma_20":34.28,"sma_60":34.35,"sma_120":34.51},{"date":"2025-05-27","open":32.94,"high":33.32,"low":32.61,"close":33.29,"volume":1100589,"rsi_14":63.67,"sma_20":34.38,"sma_60":34.33,"sma_120":34.5},{"date":"2025-05-28","open":33.23,"high":33.86,"low":33.14,"close":33.82,"volume":1822605,"rsi_14":65.41,"sma_20":34.51,"sma_60":34.32,"sma_120":34.49},{"date":"2025-05-29","open":33.85,"high":34.54,"low":33.85,"close":34.24,"volume":1373661,"rsi_14":65.47,"sma_20":34.66,"sma_60":34.32,"sma_120":34.48},{"date":"2025-05-30","open":34.05,"high":34.25,"low":33.75,"close":34.03,"volume":2040323,"rsi_14":57.76,"sma_20":34.78,"sma_60":34.29,"sma_120":34.48},{"date":"2025-06-02","open":33.8,"high":34.49,"low":33.61,"close":34.45,"volume":1553639,"rsi_14":54.95,"sma_20":34.89,"sma_60":34.28,"sma_120":34.48},{"date":"2025-06-03","open":34.32,"high":34.65,"low":34.11,"close":34.47,"volume":1077346,"rsi_14":56.15,"sma_20":35.01,"sma_60":34.27,"sma_120":34.48},{"date":"2025-06-04","open":34.45,"high":34.82,"low":34.26,"close":34.63,"volume":2230809,"rsi_14":61.55,"sma_20":35.16,"sma_60":34.26,"sma_120":34.48},{"date":"2025-06-05","open":34.66,"high":34.75,"low":34.39,"close":34.59,"volume":1424405,"rsi_14":56.77,"sma_20":35.3,"sma_60":34.26,"sma_120":34.48},{"date":"2025-06-06","open":34.91,"high":35.42,"low":34.74,"close":35.22,"volume":3461091,"rsi_14":59.06,"sma_20":35.44,"sma_60":34.27,"sma_120":34.49},{"date":"2025-06-09","open":35.24,"high":35.77,"low":34.98,"close":35.4,"volume":1570487,"rsi_14":60.92,"sma_20":35.56,"sma_60":34.3,"sma_120":34.5},{"date":"2025-06-10","open":35.53,"high":35.79,"low":35.23,"close":35.41,"volume":1618774,"rsi_14":64.04,"sma_20":35.64,"sma_60":34.33,"sma_120":34.51},{"date":"2025-06-11","open":35.43,"high":35.63,"low":34.69,"close":34.87,"volume":1698365,"rsi_14":72.23,"sma_20":35.7,"sma_60":34.34,"sma_120":34.51},{"date":"2025-06-12","open":34.74,"high":35.1,"low":34.61,"close":35.05,"volume":974077,"rsi_14":75.37,"sma_20":35.79,"sma_60":34.36,"sma_120":34.52},{"date":"2025-06-13","open":34.74,"high":34.94,"low":34.41,"close":34.8,"volume":1495542,"rsi_14":74.42,"sma_20":35.83,"sma_60":34.37,"sma_120":34.54},{"date":"2025-06-16","open":35.06,"high":35.19,"low":34.42,"close":34.47,"volume":1368119,"rsi_14":63.27,"sma_20":35.84,"sma_60":34.39,"sma_120":34.57},{"date":"2025-06-17","open":34.41,"high":34.62,"low":34.04,"close":34.55,"volume":1169775,"rsi_14":58.56,"sma_20":35.85,"sma_60":34.42,"sma_120":34.58},{"date":"2025-06-18","open":34.51,"high":35.05,"low":34.43,"close":34.74,"volume":1028522,"rsi_14":55.71,"sma_20":35.89,"sma_60":34.45,"sma_120":34.6},{"date":"2025-06-20","open":34.69,"high":35.1,"low":34.69,"close":34.79,"volume":1904524,"rsi_14":62.31,"sma_20":35.99,"sma_60":34.48,"sma_120":34.62},{"date":"2025-06-23","open":34.79,"high":35.31,"low":34.53,"close":35.26,"volume":888391,"rsi_14":63.0,"sma_20":36.12,"sma_60":34.5,"sma_120":34.64},{"date":"2025-06-24","open":35.32,"high":35.41,"low":35.07,"close":35.19,"volume":1051380,"rsi_14":61.45,"sma_20":36.26,"sma_60":34.53,"sma_120":34.67},{"date":"2025-06-25","open":35.02,"high":35.08,"low":33.96,"close":34.01,"volume":1537665,"rsi_14":42.6,"sma_20":36.29,"sma_60":34.53,"sma_120":34.68},{"date":"2025-06-26","open":34.03,"high":34.57,"low":33.79,"close":34.52,"volume":1478453,"rsi_14":49.28,"sma_20":36.32,"sma_60":34.52,"sma_120":34.7},{"date":"2025-06-27","open":34.64,"high":35.02,"low":34.39,"close":34.63,"volume":1438795,"rsi_14":42.86,"sma_20":36.33,"sma_60":34.52,"sma_120":34.73},{"date":"2025-06-30","open":34.57,"high":34.84,"low":34.12,"close":34.82,"volume":1537063,"rsi_14":41.37,"sma_20":36.37,"sma_60":34.53,"sma_120":34.75},{"date":"2025-07-01","open":34.69,"high":35.59,"low":34.44,"close":35.07,"volume":2020260,"rsi_14":44.64,"sma_20":36.39,"sma_60":34.57,"sma_120":34.78},{"date":"2025-07-02","open":35.06,"high":35.31,"low":34.86,"close":35.19,"volume":1811979,"rsi_14":52.61,"sma_20":36.42,"sma_60":34.63,"sma_120":34.81},{"date":"2025-07-03","open":35.3,"high":35.32,"low":34.91,"close":35.17,"volume":1451111,"rsi_14":50.0,"sma_20":36.45,"sma_60":34.71,"sma_120":34.84},{"date":"2025-07-07","open":35.1,"high":35.36,"low":34.59,"close":34.74,"volume":1376476,"rsi_14":47.65,"sma_20":36.45,"sma_60":34.81,"sma_120":34.87},{"date":"2025-07-08","open":34.58,"high":35.37,"low":34.58,"close":34.93,"volume":1510872,"rsi_14":54.48,"sma_20":36.43,"sma_60":34.88,"sma_120":34.9},{"date":"2025-07-09","open":35.03,"high":35.19,"low":34.43,"close":34.68,"volume":1119954,"rsi_14":50.12,"sma_20":36.38,"sma_60":34.97,"sma_120":34.92},{"date":"2025-07-10","open":34.74,"high":35.21,"low":34.48,"close":34.5,"volume":1963403,"rsi_14":45.34,"sma_20":36.33,"sma_60":35.05,"sma_120":34.94},{"date":"2025-07-11","open":34.15,"high":34.71,"low":33.98,"close":34.67,"volume":1668299,"rsi_14":47.03,"sma_20":36.31,"sma_60":35.11,"sma_120":34.95},{"date":"2025-07-14","open":34.84,"high":34.94,"low":34.51,"close":34.65,"volume":1076620,"rsi_14":39.84,"sma_20":36.29,"sma_60":35.17,"sma_120":34.97},{"date":"2025-07-15","open":34.76,"high":34.81,"low":34.14,"close":34.14,"volume":1281840,"rsi_14":35.48,"sma_20":36.24,"sma_60":35.23,"sma_120":34.97},{"date":"2025-07-16","open":34.48,"high":35.05,"low":34.2,"close":34.43,"volume":1515816,"rsi_14":54.91,"sma_20":36.24,"sma_60":35.27,"sma_120":34.99},{"date":"2025-07-17","open":34.45,"high":34.57,"low":33.76,"close":33.86,"volume":1825499,"rsi_14":37.76,"sma_20":36.19,"sma_60":35.32,"sma_120":35.0},{"date":"2025-07-18","open":34.04,"high":34.22,"low":33.73,"close":34.21,"volume":1255233,"rsi_14":42.13,"sma_20":36.16,"sma_60":35.38,"sma_120":35.01},{"date":"2025-07-21","open":34.41,"high":34.68,"low":34.18,"close":34.2,"volume":925508,"rsi_14":40.69,"sma_20":36.12,"sma_60":35.42,"sma_120":35.02},{"date":"2025-07-22","open":34.26,"high":34.69,"low":34.26,"close":34.58,"volume":1032859,"rsi_14":42.98,"sma_20":36.08,"sma_60":35.47,"sma_120":35.03},{"date":"2025-07-23","open":34.56,"high":34.89,"low":34.36,"close":34.86,"volume":1289940,"rsi_14":45.53,"sma_20":36.06,"sma_60":35.53,"sma_120":35.05},{"date":"2025-07-24","open":34.66,"high":34.66,"low":34.06,"close":34.13,"volume":1248317,"rsi_14":38.11,"sma_20":36.06,"sma_60":35.58,"sma_120":35.06},{"date":"2025-07-25","open":34.15,"high":34.31,"low":33.8,"close":34.21,"volume":1363104,"rsi_14":43.41,"sma_20":36.04,"sma_60":35.62,"sma_120":35.07},{"date":"2025-07-28","open":34.15,"high":34.21,"low":33.35,"close":33.36,"volume":1339128,"rsi_14":33.2,"sma_20":35.96,"sma_60":35.65,"sma_120":35.08},{"date":"2025-07-29","open":33.41,"high":34.34,"low":33.33,"close":34.32,"volume":1643478,"rsi_14":46.69,"sma_20":35.94,"sma_60":35.7,"sma_120":35.09},{"date":"2025-07-30","open":34.45,"high":34.57,"low":33.17,"close":33.52,"volume":2436120,"rsi_14":41.89,"sma_20":35.86,"sma_60":35.71,"sma_120":35.09},{"date":"2025-07-31","open":33.29,"high":33.56,"low":32.92,"close":33.07,"volume":2605018,"rsi_14":36.54,"sma_20":35.74,"sma_60":35.72,"sma_120":35.09},{"date":"2025-08-01","open":33.54,"high":33.58,"low":32.48,"close":33.13,"volume":2325144,"rsi_14":37.22,"sma_20":35.63,"sma_60":35.74,"sma_120":35.09},{"date":"2025-08-04","open":33.21,"high":33.61,"low":33.14,"close":33.59,"volume":1376132,"rsi_14":44.73,"sma_20":35.56,"sma_60":35.77,"sma_120":35.09},{"date":"2025-08-05","open":33.55,"high":33.94,"low":33.52,"close":33.87,"volume":1671863,"rsi_14":44.65,"sma_20":35.5,"sma_60":35.79,"sma_120":35.09},{"date":"2025-08-06","open":33.77,"high":33.83,"low":33.23,"close":33.42,"volume":1554281,"rsi_14":45.54,"sma_20":35.43,"sma_60":35.79,"sma_120":35.09},{"date":"2025-08-07","open":33.57,"high":33.64,"low":33.14,"close":33.59,"volume":1257850,"rsi_14":43.9,"sma_20":35.38,"sma_60":35.78,"sma_120":35.08},{"date":"2025-08-08","open":33.61,"high":33.76,"low":33.32,"close":33.36,"volume":1018355,"rsi_14":42.35,"sma_20":35.3,"sma_60":35.77,"sma_120":35.08},{"date":"2025-08-11","open":33.29,"high":33.49,"low":32.92,"close":33.02,"volume":934215,"rsi_14":36.52,"sma_20":35.21,"sma_60":35.76,"sma_120":35.07},{"date":"2025-08-12","open":33.11,"high":33.51,"low":32.93,"close":33.48,"volume":899408,"rsi_14":38.32,"sma_20":35.17,"sma_60":35.75,"sma_120":35.07},{"date":"2025-08-13","open":33.57,"high":33.96,"low":33.35,"close":33.88,"volume":946662,"rsi_14":46.92,"sma_20":35.14,"sma_60":35.74,"sma_120":35.07},{"date":"2025-08-14","open":33.59,"high":33.66,"low":33.23,"close":33.53,"volume":1108249,"rsi_14":43.72,"sma_20":35.11,"sma_60":35.72,"sma_120":35.07},{"date":"2025-08-15","open":33.56,"high":33.66,"low":33.35,"close":33.47,"volume":1473408,"rsi_14":49.91,"sma_20":35.07,"sma_60":35.71,"sma_120":35.06},{"date":"2025-08-18","open":33.47,"high":33.57,"low":33.07,"close":33.09,"volume":1252421,"rsi_14":36.42,"sma_20":35.0,"sma_60":35.71,"sma_120":35.05},{"date":"2025-08-19","open":33.43,"high":34.77,"low":33.4,"close":34.76,"volume":1464273,"rsi_14":59.51,"sma_20":35.01,"sma_60":35.74,"sma_120":35.05},{"date":"2025-08-20","open":34.81,"high":35.05,"low":34.41,"close":34.53,"volume":1107131,"rsi_14":63.24,"sma_20":34.98,"sma_60":35.77,"sma_120":35.06},{"date":"2025-08-21","open":34.29,"high":34.58,"low":34.17,"close":34.27,"volume":918164,"rsi_14":60.0,"sma_20":34.98,"sma_60":35.78,"sma_120":35.05},{"date":"2025-08-22","open":34.57,"high":35.63,"low":34.48,"close":35.4,"volume":1055673,"rsi_14":64.16,"sma_20":35.04,"sma_60":35.8,"sma_120":35.06},{"date":"2025-08-25","open":35.3,"high":35.45,"low":34.97,"close":35.06,"volume":799552,"rsi_14":59.25,"sma_20":35.12,"sma_60":35.81,"sma_120":35.06},{"date":"2025-08-26","open":35.06,"high":35.31,"low":34.92,"close":34.96,"volume":925320,"rsi_14":62.52,"sma_20":35.15,"sma_60":35.82,"sma_120":35.05},{"date":"2025-08-27","open":35.17,"high":35.76,"low":35.1,"close":35.61,"volume":2216484,"rsi_14":65.31,"sma_20":35.25,"sma_60":35.83,"sma_120":35.06},{"date":"2025-08-28","open":35.63,"high":35.63,"low":34.98,"close":35.41,"volume":884370,"rsi_14":65.59,"sma_20":35.37,"sma_60":35.85,"sma_120":35.06},{"date":"2025-08-29","open":35.45,"high":35.66,"low":35.41,"close":35.61,"volume":1069516,"rsi_14":69.56,"sma_20":35.49,"sma_60":35.86,"sma_120":35.06},{"date":"2025-09-02","open":35.27,"high":35.41,"low":34.83,"close":34.89,"volume":964626,"rsi_14":59.8,"sma_20":35.56,"sma_60":35.86,"sma_120":35.06},{"date":"2025-09-03","open":34.78,"high":35.32,"low":34.7,"close":35.27,"volume":810276,"rsi_14":59.68,"sma_20":35.62,"sma_60":35.85,"sma_120":35.06},{"date":"2025-09-04","open":35.41,"high":35.57,"low":35.05,"close":35.53,"volume":747768,"rsi_14":64.49,"sma_20":35.73,"sma_60":35.85,"sma_120":35.07},{"date":"2025-09-05","open":35.76,"high":36.33,"low":35.43,"close":35.72,"volume":1481712,"rsi_14":66.08,"sma_20":35.83,"sma_60":35.85,"sma_120":35.09},{"date":"2025-09-08","open":35.17,"high":35.46,"low":35.04,"close":35.39,"volume":898119,"rsi_14":66.67,"sma_20":35.93,"sma_60":35.85,"sma_120":35.09},{"date":"2025-09-09","open":35.15,"high":35.31,"low":34.78,"close":34.93,"volume":917055,"rsi_14":50.45,"sma_20":36.02,"sma_60":35.84,"sma_120":35.1},{"date":"2025-09-10","open":34.82,"high":34.95,"low":34.52,"close":34.59,"volume":1279335,"rsi_14":49.47,"sma_20":36.07,"sma_60":35.83,"sma_120":35.1},{"date":"2025-09-11","open":34.58,"high":35.3,"low":34.55,"close":35.21,"volume":1794618,"rsi_14":57.05,"sma_20":36.14,"sma_60":35.84,"sma_120":35.11},{"date":"2025-09-12","open":35.25,"high":35.28,"low":34.94,"close":35.04,"volume":718195,"rsi_14":45.13,"sma_20":36.21,"sma_60":35.84,"sma_120":35.13},{"date":"2025-09-15","open":35.29,"high":35.38,"low":34.61,"close":34.68,"volume":987937,"rsi_14":44.86,"sma_20":36.27,"sma_60":35.83,"sma_120":35.14},{"date":"2025-09-16","open":34.65,"high":34.82,"low":34.45,"close":34.74,"volume":1029373,"rsi_14":46.61,"sma_20":36.35,"sma_60":35.82,"sma_120":35.15},{"date":"2025-09-17","open":34.88,"high":35.06,"low":34.08,"close":34.19,"volume":2541736,"rsi_14":33.81,"sma_20":36.31,"sma_60":35.8,"sma_120":35.15},{"date":"2025-09-18","open":34.21,"high":34.38,"low":34.06,"close":34.31,"volume":1796016,"rsi_14":36.93,"sma_20":36.29,"sma_60":35.78,"sma_120":35.15},{"date":"2025-09-19","open":34.22,"high":34.25,"low":33.72,"close":33.8,"volume":3713688,"rsi_14":32.13,"sma_20":36.26,"sma_60":35.77,"sma_120":35.15},{"date":"2025-09-22","open":33.74,"high":33.88,"low":33.53,"close":33.72,"volume":1318512,"rsi_14":36.82,"sma_20":36.17,"sma_60":35.75,"sma_120":35.14},{"date":"2025-09-23","open":33.75,"high":34.12,"low":33.72,"close":34.03,"volume":1434501,"rsi_14":35.84,"sma_20":36.11,"sma_60":35.73,"sma_120":35.13},{"date":"2025-09-24","open":33.92,"high":34.05,"low":33.47,"close":33.48,"volume":1741713,"rsi_14":28.01,"sma_20":36.03,"sma_60":35.7,"sma_120":35.12},{"date":"2025-09-25","open":33.46,"high":33.65,"low":33.25,"close":33.36,"volume":3186018,"rsi_14":24.26,"sma_20":35.91,"sma_60":35.67,"sma_120":35.12},{"date":"2025-09-26","open":33.5,"high":33.89,"low":33.32,"close":33.76,"volume":2160128,"rsi_14":32.43,"sma_20":35.81,"sma_60":35.64,"sma_120":35.14},{"date":"2025-09-29","open":33.83,"high":33.87,"low":33.51,"close":33.76,"volume":1421774,"rsi_14":36.03,"sma_20":35.72,"sma_60":35.61,"sma_120":35.16},{"date":"2025-09-30","open":33.88,"high":34.27,"low":33.69,"close":34.23,"volume":1677873,"rsi_14":44.24,"sma_20":35.68,"sma_60":35.6,"sma_120":35.21},{"date":"2025-10-01","open":34.22,"high":34.82,"low":34.21,"close":34.68,"volume":1391546,"rsi_14":41.97,"sma_20":35.64,"sma_60":35.59,"sma_120":35.24},{"date":"2025-10-02","open":34.53,"high":34.84,"low":34.14,"close":34.82,"volume":2110030,"rsi_14":45.65,"sma_20":35.6,"sma_60":35.58,"sma_120":35.28},{"date":"2025-10-03","open":34.89,"high":35.31,"low":34.86,"close":35.15,"volume":1864549,"rsi_14":54.39,"sma_20":35.56,"sma_60":35.59,"sma_120":35.32},{"date":"2025-10-06","open":35.23,"high":35.57,"low":35.0,"close":35.3,"volume":1474213,"rsi_14":55.37,"sma_20":35.55,"sma_60":35.59,"sma_120":35.35},{"date":"2025-10-07","open":35.4,"high":35.4,"low":34.85,"close":35.3,"volume":1175276,"rsi_14":64.09,"sma_20":35.56,"sma_60":35.6,"sma_120":35.39},{"date":"2025-10-08","open":35.29,"high":35.49,"low":34.91,"close":35.33,"volume":1366535,"rsi_14":63.17,"sma_20":35.6,"sma_60":35.61,"sma_120":35.42},{"date":"2025-10-09","open":35.31,"high":35.49,"low":35.2,"close":35.33,"volume":1030057,"rsi_14":74.33,"sma_20":35.6,"sma_60":35.62,"sma_120":35.45},{"date":"2025-10-10","open":35.56,"high":35.58,"low":34.38,"close":34.43,"volume":1708626,"rsi_14":57.92,"sma_20":35.56,"sma_60":35.63,"sma_120":35.48},{"date":"2025-10-13","open":34.63,"high":35.31,"low":34.55,"close":35.17,"volume":1428950,"rsi_14":62.24,"sma_20":35.58,"sma_60":35.64,"sma_120":35.51},{"date":"2025-10-14","open":35.01,"high":35.76,"low":34.95,"close":35.71,"volume":1565439,"rsi_14":75.47,"sma_20":35.62,"sma_60":35.66,"sma_120":35.54},{"date":"2025-10-15","open":35.86,"high":36.83,"low":35.8,"close":36.41,"volume":2299159,"rsi_14":80.94,"sma_20":35.73,"sma_60":35.68,"sma_120":35.58},{"date":"2025-10-16","open":36.61,"high":37.11,"low":36.33,"close":36.48,"volume":1712707,"rsi_14":79.52,"sma_20":35.83,"sma_60":35.7,"sma_120":35.62},{"date":"2025-10-17","open":36.45,"high":37.15,"low":36.28,"close":37.03,"volume":1380973,"rsi_14":81.8,"sma_20":35.99,"sma_60":35.75,"sma_120":35.66},{"date":"2025-10-20","open":37.23,"high":37.71,"low":37.06,"close":37.61,"volume":1512027,"rsi_14":82.62,"sma_20":36.19,"sma_60":35.8,"sma_120":35.71},{"date":"2025-10-21","open":37.72,"high":37.81,"low":37.35,"close":37.38,"volume":1233947,"rsi_14":77.15,"sma_20":36.35,"sma_60":35.86,"sma_120":35.76},{"date":"2025-10-22","open":37.39,"high":37.72,"low":37.26,"close":37.42,"volume":1073086,"rsi_14":76.69,"sma_20":36.55,"sma_60":35.91,"sma_120":35.8},{"date":"2025-10-23","open":37.45,"high":37.67,"low":37.3,"close":37.48,"volume":1726121,"rsi_14":75.32,"sma_20":36.76,"sma_60":35.97,"sma_120":35.84},{"date":"2025-10-24","open":37.6,"high":37.83,"low":37.39,"close":37.47,"volume":1333539,"rsi_14":74.29,"sma_20":36.94,"sma_60":36.04,"sma_120":35.88},{"date":"2025-10-27","open":37.5,"high":37.63,"low":37.27,"close":37.38,"volume":1169637,"rsi_14":72.86,"sma_20":37.12,"sma_60":36.11,"sma_120":35.93},{"date":"2025-10-28","open":37.23,"high":37.23,"low":36.66,"close":36.97,"volume":1280008,"rsi_14":66.67,"sma_20":37.27,"sma_60":36.17,"sma_120":35.97},{"date":"2025-10-29","open":36.76,"high":36.79,"low":36.06,"close":36.51,"volume":1773620,"rsi_14":60.9,"sma_20":37.36,"sma_60":36.21,"sma_120":36.0},{"date":"2025-10-30","open":36.1,"high":37.49,"low":35.9,"close":37.38,"volume":2271019,"rsi_14":77.54,"sma_20":37.49,"sma_60":36.27,"sma_120":36.03},{"date":"2025-10-31","open":37.3,"high":37.48,"low":36.97,"close":37.24,"volume":1407545,"rsi_14":69.98,"sma_20":37.59,"sma_60":36.33,"sma_120":36.06},{"date":"2025-11-03","open":36.97,"high":37.52,"low":36.62,"close":37.51,"volume":1325219,"rsi_14":68.21,"sma_20":37.7,"sma_60":36.39,"sma_120":36.08},{"date":"2025-11-04","open":37.36,"high":37.63,"low":37.14,"close":37.52,"volume":1251051,"rsi_14":62.62,"sma_20":37.81,"sma_60":36.46,"sma_120":36.11},{"date":"2025-11-05","open":37.68,"high":37.83,"low":37.49,"close":37.61,"volume":1214298,"rsi_14":62.81,"sma_20":37.92,"sma_60":36.53,"sma_120":36.14},{"date":"2025-11-06","open":37.61,"high":37.92,"low":37.19,"close":37.55,"volume":1590882,"rsi_14":55.77,"sma_20":38.03,"sma_60":36.59,"sma_120":36.16},{"date":"2025-11-07","open":37.48,"high":37.95,"low":37.34,"close":37.95,"volume":931690,"rsi_14":53.27,"sma_20":38.2,"sma_60":36.66,"sma_120":36.19},{"date":"2025-11-10","open":37.95,"high":38.1,"low":37.67,"close":37.88,"volume":904376,"rsi_14":56.11,"sma_20":38.34,"sma_60":36.73,"sma_120":36.22},{"date":"2025-11-11","open":38.1,"high":38.44,"low":38.0,"close":38.37,"volume":983460,"rsi_14":61.64,"sma_20":38.47,"sma_60":36.81,"sma_120":36.26},{"date":"2025-11-12","open":38.09,"high":38.5,"low":37.98,"close":38.04,"volume":1288427,"rsi_14":55.73,"sma_20":38.54,"sma_60":36.86,"sma_120":36.3},{"date":"2025-11-13","open":37.95,"high":38.01,"low":37.6,"close":37.61,"volume":1322837,"rsi_14":50.23,"sma_20":38.6,"sma_60":36.91,"sma_120":36.34},{"date":"2025-11-14","open":37.61,"high":37.74,"low":37.35,"close":37.4,"volume":1215994,"rsi_14":48.88,"sma_20":38.61,"sma_60":36.95,"sma_120":36.37},{"date":"2025-11-17","open":37.59,"high":37.78,"low":37.29,"close":37.47,"volume":1048787,"rsi_14":54.72,"sma_20":38.6,"sma_60":36.98,"sma_120":36.39},{"date":"2025-11-18","open":37.3,"high":37.57,"low":37.14,"close":37.55,"volume":1174198,"rsi_14":62.73,"sma_20":38.6,"sma_60":37.02,"sma_120":36.41},{"date":"2025-11-19","open":37.59,"high":37.89,"low":36.89,"close":37.16,"volume":1192767,"rsi_14":44.58,"sma_20":38.58,"sma_60":37.05,"sma_120":36.44},{"date":"2025-11-20","open":37.51,"high":37.69,"low":37.26,"close":37.29,"volume":738449,"rsi_14":50.81,"sma_20":38.56,"sma_60":37.08,"sma_120":36.45},{"date":"2025-11-21","open":37.56,"high":38.12,"low":37.39,"close":38.0,"volume":980405,"rsi_14":57.06,"sma_20":38.58,"sma_60":37.11,"sma_120":36.48},{"date":"2025-11-24","open":37.94,"high":38.02,"low":37.65,"close":37.88,"volume":1417140,"rsi_14":55.07,"sma_20":38.6,"sma_60":37.15,"sma_120":36.5},{"date":"2025-11-25","open":37.95,"high":38.52,"low":37.94,"close":38.19,"volume":1076633,"rsi_14":57.73,"sma_20":38.66,"sma_60":37.2,"sma_120":36.53},{"date":"2025-11-26","open":38.19,"high":38.66,"low":38.15,"close":38.34,"volume":1078159,"rsi_14":60.2,"sma_20":38.75,"sma_60":37.25,"sma_120":36.55},{"date":"2025-11-28","open":38.35,"high":38.49,"low":38.3,"close":38.34,"volume":746374,"rsi_14":53.8,"sma_20":38.78,"sma_60":37.29,"sma_120":36.57},{"date":"2025-12-01","open":37.97,"high":38.36,"low":37.97,"close":38.23,"volume":972979,"rsi_14":53.23,"sma_20":38.83,"sma_60":37.33,"sma_120":36.59},{"date":"2025-12-02","open":38.43,"high":38.46,"low":37.83,"close":37.84,"volume":1071504,"rsi_14":40.88,"sma_20":38.84,"sma_60":37.36,"sma_120":36.61},{"date":"2025-12-03","open":37.87,"high":38.17,"low":37.72,"close":38.16,"volume":849322,"rsi_14":50.0,"sma_20":38.87,"sma_60":37.41,"sma_120":36.63},{"date":"2025-12-04","open":37.97,"high":38.3,"low":37.88,"close":37.94,"volume":1314055,"rsi_14":53.25,"sma_20":38.88,"sma_60":37.46,"sma_120":36.65},{"date":"2025-12-05","open":37.87,"high":38.07,"low":37.72,"close":37.86,"volume":1022175,"rsi_14":55.38,"sma_20":38.89,"sma_60":37.5,"sma_120":36.67},{"date":"2025-12-08","open":37.78,"high":37.83,"low":37.22,"close":37.22,"volume":1190196,"rsi_14":45.05,"sma_20":38.84,"sma_60":37.53,"sma_120":36.69},{"date":"2025-12-09","open":37.39,"high":37.73,"low":37.36,"close":37.4,"volume":1195211,"rsi_14":46.58,"sma_20":38.81,"sma_60":37.58,"sma_120":36.7},{"date":"2025-12-10","open":37.52,"high":37.94,"low":37.23,"close":37.79,"volume":1325716,"rsi_14":56.71,"sma_20":38.78,"sma_60":37.62,"sma_120":36.72},{"date":"2025-12-11","open":37.78,"high":37.78,"low":36.89,"close":37.25,"volume":1381074,"rsi_14":48.17,"sma_20":38.73,"sma_60":37.67,"sma_120":36.73},{"date":"2025-12-12","open":37.53,"high":37.56,"low":36.73,"close":36.78,"volume":1443303,"rsi_14":33.41,"sma_20":38.68,"sma_60":37.7,"sma_120":36.74},{"date":"2025-12-15","open":37.04,"high":37.14,"low":36.52,"close":36.66,"volume":1430758,"rsi_14":33.41,"sma_20":38.64,"sma_60":37.75,"sma_120":36.76},{"date":"2025-12-16","open":36.71,"high":36.88,"low":36.17,"close":36.28,"volume":2448623,"rsi_14":25.24,"sma_20":38.57,"sma_60":37.79,"sma_120":36.77},{"date":"2025-12-17","open":36.27,"high":36.82,"low":36.21,"close":36.59,"volume":2442296,"rsi_14":28.15,"sma_20":38.52,"sma_60":37.82,"sma_120":36.78},{"date":"2025-12-18","open":36.72,"high":36.9,"low":36.37,"close":36.45,"volume":1324920,"rsi_14":27.95,"sma_20":38.47,"sma_60":37.87,"sma_120":36.79},{"date":"2025-12-19","open":36.52,"high":36.64,"low":36.22,"close":36.36,"volume":2514940,"rsi_14":28.08,"sma_20":38.42,"sma_60":37.91,"sma_120":36.79},{"date":"2025-12-22","open":36.3,"high":36.47,"low":36.01,"close":36.21,"volume":1238047,"rsi_14":29.78,"sma_20":38.32,"sma_60":37.95,"sma_120":36.8},{"date":"2025-12-23","open":36.13,"high":36.26,"low":36.01,"close":36.16,"volume":650124,"rsi_14":23.58,"sma_20":38.23,"sma_60":37.99,"sma_120":36.8},{"date":"2025-12-24","open":36.19,"high":36.5,"low":36.14,"close":36.44,"volume":626260,"rsi_14":30.36,"sma_20":38.13,"sma_60":38.02,"sma_120":36.81},{"date":"2025-12-26","open":36.44,"high":36.48,"low":36.17,"close":36.35,"volume":640269,"rsi_14":30.28,"sma_20":38.03,"sma_60":38.04,"sma_120":36.82},{"date":"2025-12-29","open":36.51,"high":36.53,"low":36.17,"close":36.24,"volume":779022,"rsi_14":35.21,"sma_20":37.92,"sma_60":38.06,"sma_120":36.82},{"date":"2025-12-30","open":36.25,"high":36.48,"low":36.18,"close":36.33,"volume":1044344,"rsi_14":33.23,"sma_20":37.82,"sma_60":38.08,"sma_120":36.84},{"date":"2025-12-31","open":36.37,"high":36.41,"low":35.93,"close":36.0,"volume":1202209,"rsi_14":20.66,"sma_20":37.72,"sma_60":38.09,"sma_120":36.84},{"date":"2026-01-02","open":35.92,"high":36.31,"low":35.68,"close":36.16,"volume":983851,"rsi_14":28.91,"sma_20":37.61,"sma_60":38.1,"sma_120":36.85},{"date":"2026-01-05","open":36.16,"high":36.41,"low":36.05,"close":36.17,"volume":1432245,"rsi_14":34.82,"sma_20":37.51,"sma_60":38.1,"sma_120":36.86},{"date":"2026-01-06","open":36.07,"high":36.58,"low":35.77,"close":36.54,"volume":1172807,"rsi_14":45.42,"sma_20":37.44,"sma_60":38.12,"sma_120":36.87},{"date":"2026-01-07","open":36.69,"high":37.04,"low":36.67,"close":36.75,"volume":2211212,"rsi_14":56.86,"sma_20":37.41,"sma_60":38.15,"sma_120":36.89},{"date":"2026-01-08","open":36.6,"high":37.33,"low":36.6,"close":37.15,"volume":1138911,"rsi_14":58.33,"sma_20":37.39,"sma_60":38.18,"sma_120":36.91},{"date":"2026-01-09","open":37.36,"high":37.64,"low":37.02,"close":37.11,"volume":1263961,"rsi_14":60.87,"sma_20":37.35,"sma_60":38.2,"sma_120":36.93},{"date":"2026-01-12","open":37.16,"high":37.3,"low":36.91,"close":37.24,"volume":1316366,"rsi_14":64.98,"sma_20":37.34,"sma_60":38.21,"sma_120":36.94},{"date":"2026-01-13","open":37.05,"high":37.18,"low":36.44,"close":36.87,"volume":1315014,"rsi_14":59.86,"sma_20":37.34,"sma_60":38.21,"sma_120":36.95},{"date":"2026-01-14","open":36.84,"high":37.12,"low":36.73,"close":36.91,"volume":1456944,"rsi_14":61.51,"sma_20":37.35,"sma_60":38.2,"sma_120":36.97},{"date":"2026-01-15","open":37.05,"high":37.15,"low":36.21,"close":36.67,"volume":2675301,"rsi_14":52.0,"sma_20":37.36,"sma_60":38.18,"sma_120":36.99},{"date":"2026-01-16","open":36.63,"high":37.1,"low":36.39,"close":37.1,"volume":1437139,"rsi_14":60.32,"sma_20":37.38,"sma_60":38.16,"sma_120":37.01},{"date":"2026-01-20","open":36.86,"high":36.87,"low":36.53,"close":36.62,"volume":1142443,"rsi_14":53.74,"sma_20":37.38,"sma_60":38.14,"sma_120":37.03},{"date":"2026-01-21","open":36.87,"high":37.2,"low":36.01,"close":36.48,"volume":1767940,"rsi_14":50.42,"sma_20":37.38,"sma_60":38.12,"sma_120":37.05},{"date":"2026-01-22","open":36.53,"high":36.63,"low":35.83,"close":35.89,"volume":1586207,"rsi_14":48.5,"sma_20":37.36,"sma_60":38.09,"sma_120":37.07},{"date":"2026-01-23","open":35.96,"high":36.01,"low":35.58,"close":35.88,"volume":1671800,"rsi_14":45.89,"sma_20":37.34,"sma_60":38.06,"sma_120":37.08},{"date":"2026-01-26","open":36.04,"high":36.2,"low":35.86,"close":35.98,"volume":1827500,"rsi_14":47.38,"sma_20":37.31,"sma_60":38.03,"sma_120":37.1},{"date":"2026-01-27","open":35.89,"high":36.43,"low":35.81,"close":36.37,"volume":2108500,"rsi_14":47.53,"sma_20":37.3,"sma_60":38.03,"sma_120":37.12},{"date":"2026-01-28","open":36.41,"high":36.66,"low":35.78,"close":35.88,"volume":1724700,"rsi_14":38.68,"sma_20":37.28,"sma_60":37.99,"sma_120":37.13},{"date":"2026-01-29","open":36.19,"high":36.52,"low":35.86,"close":36.51,"volume":1333700,"rsi_14":42.21,"sma_20":37.28,"sma_60":37.98,"sma_120":37.15},{"date":"2026-01-30","open":36.41,"high":36.75,"low":36.11,"close":36.74,"volume":3138300,"rsi_14":45.64,"sma_20":37.32,"sma_60":37.96,"sma_120":37.18},{"date":"2026-02-02","open":36.64,"high":37.08,"low":36.6,"close":36.71,"volume":1471100,"rsi_14":43.66,"sma_20":37.35,"sma_60":37.94,"sma_120":37.2},{"date":"2026-02-03","open":36.83,"high":37.73,"low":36.83,"close":37.69,"volume":1952000,"rsi_14":58.49,"sma_20":37.43,"sma_60":37.94,"sma_120":37.23},{"date":"2026-02-04","open":38.03,"high":38.42,"low":37.86,"close":38.29,"volume":1405200,"rsi_14":62.89,"sma_20":37.51,"sma_60":37.95,"sma_120":37.27},{"date":"2026-02-05","open":38.23,"high":38.91,"low":38.06,"close":38.59,"volume":1542600,"rsi_14":67.75,"sma_20":37.61,"sma_60":37.95,"sma_120":37.31},{"date":"2026-02-06","open":38.82,"high":39.06,"low":38.11,"close":38.5,"volume":1806800,"rsi_14":63.83,"sma_20":37.68,"sma_60":37.96,"sma_120":37.34},{"date":"2026-02-09","open":38.46,"high":38.7,"low":38.19,"close":38.35,"volume":1097487,"rsi_14":68.6,"sma_20":37.47,"sma_60":38.1,"sma_120":37.11},{"date":"2026-02-10","open":38.47,"high":38.94,"low":38.35,"close":38.62,"volume":1249056,"rsi_14":69.86,"sma_20":37.57,"sma_60":38.12,"sma_120":37.14},{"date":"2026-02-11","open":38.81,"high":38.82,"low":38.28,"close":38.42,"volume":1379663,"rsi_14":65.79,"sma_20":37.67,"sma_60":38.15,"sma_120":37.18},{"date":"2026-02-12","open":38.98,"high":39.02,"low":36.2,"close":36.51,"volume":3258259,"rsi_14":48.47,"sma_20":37.68,"sma_60":38.13,"sma_120":37.2},{"date":"2026-02-13","open":36.74,"high":37.61,"low":36.42,"close":37.28,"volume":2396710,"rsi_14":50.79,"sma_20":37.72,"sma_60":38.12,"sma_120":37.23},{"date":"2026-02-17","open":37.44,"high":37.75,"low":37.27,"close":37.59,"volume":1361472,"rsi_14":52.89,"sma_20":37.8,"sma_60":38.12,"sma_120":37.26},{"date":"2026-02-18","open":37.42,"high":37.71,"low":37.21,"close":37.41,"volume":1518400,"rsi_14":61.63,"sma_20":37.97,"sma_60":37.94,"sma_120":37.5},{"date":"2026-02-19","open":37.41,"high":37.79,"low":37.27,"close":37.75,"volume":1048300,"rsi_14":59.78,"sma_20":38.03,"sma_60":37.94,"sma_120":37.51},{"date":"2026-02-20","open":37.79,"high":38.73,"low":37.63,"close":38.72,"volume":1239150,"rsi_14":64.03,"sma_20":38.17,"sma_60":37.95,"sma_120":37.53},{"date":"2026-02-23","open":38.73,"high":39.16,"low":38.22,"close":38.44,"volume":1594200,"rsi_14":61.88,"sma_20":38.31,"sma_60":37.96,"sma_120":37.55},{"date":"2026-02-24","open":38.2,"high":38.33,"low":37.57,"close":37.98,"volume":1350261,"rsi_14":55.7,"sma_20":38.02,"sma_60":38.14,"sma_120":37.33},{"date":"2026-02-25","open":38.02,"high":38.16,"low":37.62,"close":37.77,"volume":994882,"rsi_14":54.3,"sma_20":38.08,"sma_60":38.14,"sma_120":37.36},{"date":"2026-02-26","open":37.94,"high":38.59,"low":37.73,"close":38.49,"volume":939001,"rsi_14":58.82,"sma_20":38.17,"sma_60":38.14,"sma_120":37.4},{"date":"2026-02-27","open":38.26,"high":38.88,"low":38.15,"close":38.41,"volume":1948410,"rsi_14":56.69,"sma_20":38.24,"sma_60":38.15,"sma_120":37.44},{"date":"2026-03-02","open":38.22,"high":39.0,"low":38.09,"close":38.91,"volume":1137749,"rsi_14":61.42,"sma_20":38.33,"sma_60":38.15,"sma_120":37.48},{"date":"2026-03-03","open":38.44,"high":38.65,"low":37.62,"close":38.56,"volume":1104862,"rsi_14":60.24,"sma_20":38.4,"sma_60":38.16,"sma_120":37.51},{"date":"2026-03-04","open":38.49,"high":38.73,"low":38.07,"close":38.66,"volume":1166727,"rsi_14":64.29,"sma_20":38.49,"sma_60":38.17,"sma_120":37.54},{"date":"2026-03-05","open":38.32,"high":38.34,"low":37.9,"close":38.17,"volume":930687,"rsi_14":48.89,"sma_20":38.55,"sma_60":38.18,"sma_120":37.57},{"date":"2026-03-06","open":37.84,"high":37.84,"low":36.96,"close":37.32,"volume":825727,"rsi_14":42.19,"sma_20":38.59,"sma_60":38.17,"sma_120":37.58},{"date":"2026-03-09","open":37.08,"high":37.67,"low":36.48,"close":37.57,"volume":992939,"rsi_14":45.06,"sma_20":38.61,"sma_60":38.17,"sma_120":37.6},{"date":"2026-03-10","open":37.37,"high":37.93,"low":37.15,"close":37.58,"volume":1003787,"rsi_14":58.18,"sma_20":38.66,"sma_60":38.17,"sma_120":37.61},{"date":"2026-03-11","open":37.43,"high":37.55,"low":37.11,"close":37.52,"volume":925711,"rsi_14":52.02,"sma_20":38.71,"sma_60":38.17,"sma_120":37.62},{"date":"2026-03-12","open":37.27,"high":37.45,"low":37.0,"close":37.26,"volume":1424706,"rsi_14":47.11,"sma_20":38.78,"sma_60":38.16,"sma_120":37.63},{"date":"2026-03-13","open":37.6,"high":37.92,"low":37.13,"close":37.25,"volume":1055131,"rsi_14":36.35,"sma_20":38.73,"sma_60":37.98,"sma_120":37.86},{"date":"2026-03-16","open":37.68,"high":37.96,"low":37.47,"close":37.51,"volume":1044442,"rsi_14":44.43,"sma_20":38.74,"sma_60":38.0,"sma_120":37.89},{"date":"2026-03-17","open":37.8,"high":38.11,"low":37.61,"close":37.82,"volume":1269753,"rsi_14":50.8,"sma_20":38.64,"sma_60":38.11,"sma_120":37.68},{"date":"2026-03-18","open":37.71,"high":37.88,"low":37.2,"close":37.31,"volume":873226,"rsi_14":35.46,"sma_20":38.68,"sma_60":38.09,"sma_120":37.69},{"date":"2026-03-19","open":37.15,"high":37.29,"low":36.58,"close":36.73,"volume":1170245,"rsi_14":31.51,"sma_20":38.65,"sma_60":38.06,"sma_120":37.7},{"date":"2026-03-20","open":36.76,"high":36.76,"low":35.65,"close":35.89,"volume":3448687,"rsi_14":19.28,"sma_20":38.57,"sma_60":38.03,"sma_120":37.7},{"date":"2026-03-23","open":36.37,"high":36.93,"low":36.01,"close":36.22,"volume":1580721,"rsi_14":26.17,"sma_20":38.44,"sma_60":37.99,"sma_120":37.7},{"date":"2026-03-24","open":36.02,"high":36.2,"low":35.47,"close":35.55,"volume":2809704,"rsi_14":21.61,"sma_20":38.31,"sma_60":37.95,"sma_120":37.71},{"date":"2026-03-25","open":35.76,"high":35.88,"low":35.03,"close":35.24,"volume":2038480,"rsi_14":22.32,"sma_20":38.19,"sma_60":37.9,"sma_120":37.7},{"date":"2026-03-26","open":35.15,"high":35.63,"low":35.12,"close":35.57,"volume":1462832,"rsi_14":31.9,"sma_20":38.04,"sma_60":37.87,"sma_120":37.7},{"date":"2026-03-27","open":35.52,"high":35.8,"low":35.28,"close":35.35,"volume":987516,"rsi_14":26.21,"sma_20":37.88,"sma_60":37.84,"sma_120":37.71},{"date":"2026-03-30","open":35.71,"high":35.9,"low":35.22,"close":35.35,"volume":1207976,"rsi_14":26.24,"sma_20":37.7,"sma_60":37.79,"sma_120":37.71},{"date":"2026-03-31","open":35.88,"high":36.26,"low":35.25,"close":35.7,"volume":1617063,"rsi_14":26.62,"sma_20":37.53,"sma_60":37.76,"sma_120":37.71},{"date":"2026-04-01","open":35.46,"high":36.24,"low":35.44,"close":35.85,"volume":1520208,"rsi_14":30.56,"sma_20":37.37,"sma_60":37.73,"sma_120":37.72},{"date":"2026-04-02","open":35.74,"high":36.24,"low":35.59,"close":36.18,"volume":1352500,"rsi_14":35.2,"sma_20":37.25,"sma_60":37.72,"sma_120":37.73},{"date":"2026-04-06","open":35.98,"high":36.19,"low":35.87,"close":36.01,"volume":908496,"rsi_14":30.41,"sma_20":37.16,"sma_60":37.7,"sma_120":37.74},{"date":"2026-04-07","open":36.03,"high":36.92,"low":35.81,"close":36.82,"volume":1244705,"rsi_14":36.85,"sma_20":37.1,"sma_60":37.7,"sma_120":37.76},{"date":"2026-04-08","open":37.41,"high":37.76,"low":37.33,"close":37.59,"volume":1658708,"rsi_14":48.98,"sma_20":37.08,"sma_60":37.71,"sma_120":37.79},{"date":"2026-04-09","open":37.4,"high":37.83,"low":37.35,"close":37.52,"volume":988686,"rsi_14":54.12,"sma_20":37.06,"sma_60":37.72,"sma_120":37.82},{"date":"2026-04-10","open":37.52,"high":37.83,"low":37.49,"close":37.77,"volume":704623,"rsi_14":66.67,"sma_20":37.07,"sma_60":37.74,"sma_120":37.84},{"date":"2026-04-13","open":37.71,"high":37.75,"low":37.3,"close":37.69,"volume":708598,"rsi_14":62.9,"sma_20":37.07,"sma_60":37.75,"sma_120":37.87},{"date":"2026-04-14","open":37.56,"high":38.34,"low":37.49,"close":38.26,"volume":859386,"rsi_14":78.26,"sma_20":37.09,"sma_60":37.78,"sma_120":37.9},{"date":"2026-04-15","open":38.12,"high":38.26,"low":37.92,"close":38.06,"volume":1032135,"rsi_14":80.65,"sma_20":37.08,"sma_60":37.8,"sma_120":37.92},{"date":"2026-04-16","open":38.15,"high":38.56,"low":38.12,"close":38.43,"volume":983918,"rsi_14":80.84,"sma_20":37.12,"sma_60":37.82,"sma_120":37.94},{"date":"2026-04-17","open":38.56,"high":39.52,"low":38.53,"close":39.35,"volume":1305110,"rsi_14":88.45,"sma_20":37.23,"sma_60":37.87,"sma_120":37.97},{"date":"2026-04-20","open":39.15,"high":39.59,"low":39.06,"close":39.49,"volume":813248,"rsi_14":88.78,"sma_20":37.39,"sma_60":37.92,"sma_120":38.0},{"date":"2026-04-21","open":39.59,"high":39.59,"low":38.57,"close":38.87,"volume":1094847,"rsi_14":79.16,"sma_20":37.5,"sma_60":37.96,"sma_120":38.03},{"date":"2026-04-22","open":39.1,"high":39.1,"low":38.32,"close":38.5,"volume":823061,"rsi_14":73.56,"sma_20":37.63,"sma_60":37.99,"sma_120":38.05},{"date":"2026-04-23","open":38.68,"high":39.1,"low":38.55,"close":38.88,"volume":742562,"rsi_14":73.61,"sma_20":37.8,"sma_60":38.02,"sma_120":38.07},{"date":"2026-04-24","open":38.81,"high":39.04,"low":38.38,"close":38.47,"volume":1126081,"rsi_14":70.48,"sma_20":37.93,"sma_60":38.05,"sma_120":38.1},{"date":"2026-04-27","open":38.51,"high":39.16,"low":38.51,"close":39.08,"volume":1418039,"rsi_14":69.59,"sma_20":38.09,"sma_60":38.07,"sma_120":38.13},{"date":"2026-04-28","open":39.29,"high":39.44,"low":38.7,"close":39.16,"volume":1153429,"rsi_14":65.36,"sma_20":38.27,"sma_60":38.1,"sma_120":38.15},{"date":"2026-04-29","open":38.62,"high":38.86,"low":37.41,"close":37.71,"volume":1890672,"rsi_14":51.45,"sma_20":38.37,"sma_60":38.1,"sma_120":38.15},{"date":"2026-04-30","open":37.73,"high":38.27,"low":37.73,"close":38.19,"volume":1259506,"rsi_14":53.18,"sma_20":38.49,"sma_60":38.12,"sma_120":38.16},{"date":"2026-05-01","open":38.35,"high":38.36,"low":37.87,"close":38.19,"volume":937134,"rsi_14":53.73,"sma_20":38.59,"sma_60":38.13,"sma_120":38.16},{"date":"2026-05-04","open":37.93,"high":37.96,"low":37.08,"close":37.38,"volume":1112092,"rsi_14":43.55,"sma_20":38.66,"sma_60":38.14,"sma_120":38.16},{"date":"2026-05-05","open":37.5,"high":37.8,"low":37.25,"close":37.67,"volume":1144109,"rsi_14":47.15,"sma_20":38.7,"sma_60":38.14,"sma_120":38.15},{"date":"2026-05-06","open":37.64,"high":38.26,"low":37.55,"close":38.16,"volume":1281355,"rsi_14":48.11,"sma_20":38.73,"sma_60":38.16,"sma_120":38.15},{"date":"2026-05-07","open":38.29,"high":38.31,"low":37.84,"close":38.28,"volume":2795307,"rsi_14":41.44,"sma_20":38.77,"sma_60":38.18,"sma_120":38.15},{"date":"2026-05-08","open":38.39,"high":38.9,"low":38.31,"close":38.56,"volume":973745,"rsi_14":42.57,"sma_20":38.81,"sma_60":38.22,"sma_120":38.15},{"date":"2026-05-11","open":38.68,"high":38.76,"low":38.08,"close":38.17,"volume":1384871,"rsi_14":44.25,"sma_20":38.83,"sma_60":38.21,"sma_120":38.15},{"date":"2026-05-12","open":38.23,"high":38.49,"low":37.87,"close":38.26,"volume":850911,"rsi_14":47.99,"sma_20":38.83,"sma_60":38.2,"sma_120":38.16},{"date":"2026-05-13","open":38.09,"high":38.24,"low":37.78,"close":37.98,"volume":922670,"rsi_14":42.26,"sma_20":38.83,"sma_60":38.18,"sma_120":38.17},{"date":"2026-05-14","open":38.15,"high":38.26,"low":37.62,"close":37.66,"volume":1289804,"rsi_14":42.88,"sma_20":38.79,"sma_60":38.2,"sma_120":38.16},{"date":"2026-05-15","open":37.59,"high":37.68,"low":37.17,"close":37.39,"volume":883866,"rsi_14":34.2,"sma_20":38.69,"sma_60":38.19,"sma_120":38.16},{"date":"2026-05-18","open":37.56,"high":38.04,"low":37.56,"close":37.81,"volume":667699,"rsi_14":38.03,"sma_20":38.61,"sma_60":38.19,"sma_120":38.15},{"date":"2026-05-19","open":37.83,"high":37.83,"low":37.32,"close":37.33,"volume":999921,"rsi_14":46.01,"sma_20":38.53,"sma_60":38.16,"sma_120":38.15},{"date":"2026-05-20","open":37.47,"high":38.01,"low":37.29,"close":37.91,"volume":933060,"rsi_14":47.01,"sma_20":38.5,"sma_60":38.15,"sma_120":38.14},{"date":"2026-05-21","open":37.66,"high":37.84,"low":37.39,"close":37.71,"volume":1095483,"rsi_14":45.08,"sma_20":38.44,"sma_60":38.14,"sma_120":38.14},{"date":"2026-05-22","open":37.73,"high":37.89,"low":37.43,"close":37.77,"volume":1314371,"rsi_14":54.52,"sma_20":38.41,"sma_60":38.12,"sma_120":38.13},{"date":"2026-05-26","open":37.77,"high":38.23,"low":37.67,"close":38.13,"volume":1086897,"rsi_14":55.45,"sma_20":38.36,"sma_60":38.11,"sma_120":38.13},{"date":"2026-05-27","open":38.13,"high":38.31,"low":37.9,"close":37.9,"volume":814600,"rsi_14":46.96,"sma_20":38.29,"sma_60":38.09,"sma_120":38.12},{"date":"2026-05-28","open":37.71,"high":38.02,"low":37.49,"close":37.61,"volume":1274879,"rsi_14":42.0,"sma_20":38.29,"sma_60":38.06,"sma_120":38.11},{"date":"2026-05-29","open":37.8,"high":37.8,"low":37.22,"close":37.49,"volume":2005261,"rsi_14":36.96,"sma_20":38.25,"sma_60":38.04,"sma_120":38.1},{"date":"2026-06-01","open":37.13,"high":37.38,"low":36.34,"close":36.36,"volume":1176679,"rsi_14":31.29,"sma_20":38.16,"sma_60":38.0,"sma_120":38.09},{"date":"2026-06-02","open":36.25,"high":36.6,"low":36.04,"close":36.17,"volume":1024542,"rsi_14":28.86,"sma_20":38.1,"sma_60":37.97,"sma_120":38.07},{"date":"2026-06-03","open":36.06,"high":36.49,"low":35.91,"close":36.15,"volume":1204752,"rsi_14":30.44,"sma_20":38.02,"sma_60":37.94,"sma_120":38.06},{"date":"2026-06-04","open":36.66,"high":36.68,"low":36.21,"close":36.64,"volume":1025173,"rsi_14":39.34,"sma_20":37.95,"sma_60":37.92,"sma_120":38.05},{"date":"2026-06-05","open":36.44,"high":37.28,"low":36.44,"close":36.88,"volume":766403,"rsi_14":44.54,"sma_20":37.87,"sma_60":37.9,"sma_120":38.04},{"date":"2026-06-08","open":36.76,"high":37.09,"low":36.41,"close":36.77,"volume":1014351,"rsi_14":38.51,"sma_20":37.78,"sma_60":37.89,"sma_120":38.02},{"date":"2026-06-09","open":37.07,"high":37.97,"low":36.97,"close":37.63,"volume":1594677,"rsi_14":53.02,"sma_20":37.76,"sma_60":37.89,"sma_120":38.01},{"date":"2026-06-10","open":37.7,"high":38.06,"low":37.58,"close":37.61,"volume":1230641,"rsi_14":46.58,"sma_20":37.72,"sma_60":37.88,"sma_120":38.0},{"date":"2026-06-11","open":37.83,"high":38.11,"low":37.27,"close":37.62,"volume":1488636,"rsi_14":48.93,"sma_20":37.71,"sma_60":37.87,"sma_120":37.99},{"date":"2026-06-12","open":37.86,"high":38.4,"low":37.86,"close":38.39,"volume":1201723,"rsi_14":56.33,"sma_20":37.74,"sma_60":37.88,"sma_120":37.99},{"date":"2026-06-15","open":38.41,"high":38.55,"low":38.02,"close":38.13,"volume":1647015,"rsi_14":50.0,"sma_20":37.78,"sma_60":37.9,"sma_120":37.98},{"date":"2026-06-16","open":38.36,"high":38.6,"low":37.84,"close":38.06,"volume":1317823,"rsi_14":51.95,"sma_20":37.79,"sma_60":37.93,"sma_120":37.98},{"date":"2026-06-17","open":37.83,"high":38.04,"low":36.67,"close":36.89,"volume":1122853,"rsi_14":43.48,"sma_20":37.77,"sma_60":37.94,"sma_120":37.96},{"date":"2026-06-18","open":37.33,"high":37.53,"low":36.89,"close":37.42,"volume":2636606,"rsi_14":49.37,"sma_20":37.75,"sma_60":37.96,"sma_120":37.96},{"date":"2026-06-22","open":37.34,"high":38.35,"low":37.31,"close":38.19,"volume":1275748,"rsi_14":66.49,"sma_20":37.77,"sma_60":38.0,"sma_120":37.95},{"date":"2026-06-23","open":38.24,"high":38.58,"low":38.1,"close":38.49,"volume":1629328,"rsi_14":70.6,"sma_20":37.81,"sma_60":38.05,"sma_120":38.01},{"date":"2026-06-24","open":38.61,"high":38.87,"low":38.1,"close":38.72,"volume":1858648,"rsi_14":71.94,"sma_20":37.84,"sma_60":38.1,"sma_120":37.97},{"date":"2026-06-25","open":38.93,"high":39.07,"low":38.15,"close":38.7,"volume":2085990,"rsi_14":69.0,"sma_20":37.88,"sma_60":38.15,"sma_120":37.97},{"date":"2026-06-26","open":38.9,"high":39.03,"low":38.69,"close":39.02,"volume":2064055,"rsi_14":69.47,"sma_20":37.95,"sma_60":38.2,"sma_120":37.98},{"date":"2026-06-29","open":38.76,"high":38.79,"low":38.35,"close":38.77,"volume":1330985,"rsi_14":68.03,"sma_20":38.01,"sma_60":38.25,"sma_120":37.99},{"date":"2026-06-30","open":38.44,"high":38.75,"low":38.03,"close":38.06,"volume":1424129,"rsi_14":50.43,"sma_20":38.08,"sma_60":38.28,"sma_120":38.0},{"date":"2026-07-01","open":38.18,"high":38.62,"low":38.17,"close":38.34,"volume":1288257,"rsi_14":52.93,"sma_20":38.17,"sma_60":38.31,"sma_120":38.01},{"date":"2026-07-02","open":38.62,"high":39.16,"low":38.42,"close":39.16,"volume":1504389,"rsi_14":58.33,"sma_20":38.3,"sma_60":38.34,"sma_120":38.02},{"date":"2026-07-06","open":39.08,"high":39.23,"low":38.76,"close":39.1,"volume":1081188,"rsi_14":52.7,"sma_20":38.41,"sma_60":38.36,"sma_120":38.03},{"date":"2026-07-07","open":39.3,"high":39.74,"low":38.98,"close":39.12,"volume":2528627,"rsi_14":54.94,"sma_20":38.5,"sma_60":38.38,"sma_120":38.05},{"date":"2026-07-08","open":39.16,"high":39.3,"low":38.52,"close":38.6,"volume":1576677,"rsi_14":51.17,"sma_20":38.57,"sma_60":38.39,"sma_120":38.06},{"date":"2026-07-09","open":38.79,"high":39.16,"low":38.65,"close":38.92,"volume":975371,"rsi_14":64.94,"sma_20":38.62,"sma_60":38.4,"sma_120":38.08},{"date":"2026-07-10","open":39.16,"high":39.16,"low":38.66,"close":38.98,"volume":1091772,"rsi_14":61.79,"sma_20":38.67,"sma_60":38.41,"sma_120":38.09},{"date":"2026-07-13","open":39.0,"high":39.36,"low":39.0,"close":39.08,"volume":2541222,"rsi_14":55.76,"sma_20":38.72,"sma_60":38.42,"sma_120":38.11},{"date":"2026-07-14","open":39.22,"high":39.39,"low":38.9,"close":39.34,"volume":3159013,"rsi_14":55.45,"sma_20":38.75,"sma_60":38.43,"sma_120":38.13},{"date":"2026-07-15","open":39.5,"high":40.23,"low":39.5,"close":39.92,"volume":1961971,"rsi_14":58.47,"sma_20":38.82,"sma_60":38.43,"sma_120":38.15},{"date":"2026-07-16","open":40.16,"high":42.09,"low":40.0,"close":42.04,"volume":1908261,"rsi_14":71.6,"sma_20":39.0,"sma_60":38.47,"sma_120":38.19},{"date":"2026-07-17","open":42.11,"high":42.61,"low":41.48,"close":41.68,"volume":1461410,"rsi_14":66.57,"sma_20":39.22,"sma_60":38.51,"sma_120":38.23},{"date":"2026-07-20","open":41.68,"high":42.18,"low":41.6,"close":41.82,"volume":1618169,"rsi_14":69.73,"sma_20":39.42,"sma_60":38.56,"sma_120":38.27},{"date":"2026-07-21","open":41.93,"high":42.16,"low":41.59,"close":41.77,"volume":1457493,"rsi_14":82.75,"sma_20":39.58,"sma_60":38.6,"sma_120":38.31},{"date":"2026-07-22","open":41.99,"high":41.99,"low":41.2,"close":41.3,"volume":1201337,"rsi_14":75.04,"sma_20":39.7,"sma_60":38.64,"sma_120":38.34},{"date":"2026-07-23","open":41.3,"high":41.3,"low":40.37,"close":40.5,"volume":1681499,"rsi_14":61.12,"sma_20":39.77,"sma_60":38.65,"sma_120":38.36},{"date":"2026-07-24","open":40.88,"high":41.38,"low":40.75,"close":41.11,"volume":1999330,"rsi_14":65.73,"sma_20":39.87,"sma_60":38.68,"sma_120":38.39},{"date":"2026-07-27","open":41.07,"high":41.19,"low":40.59,"close":40.64,"volume":2213539,"rsi_14":61.17,"sma_20":39.93,"sma_60":38.72,"sma_120":38.41},{"date":"2026-07-28","open":40.76,"high":40.93,"low":40.42,"close":40.72,"volume":2843038,"rsi_14":66.77,"sma_20":40.01,"sma_60":38.76,"sma_120":38.44},{"date":"2026-07-29","open":40.1,"high":40.35,"low":38.75,"close":38.91,"volume":3494700,"rsi_14":49.94,"sma_20":40.05,"sma_60":38.76,"sma_120":38.45},{"date":"2026-07-30","open":38.92,"high":39.08,"low":37.91,"close":38.54,"volume":1684952,"rsi_14":47.38,"sma_20":40.06,"sma_60":38.78,"sma_120":38.46},{"date":"2026-07-31","open":38.58,"high":38.59,"low":38.07,"close":38.26,"volume":1470906,"rsi_14":45.12,"sma_20":40.02,"sma_60":38.78,"sma_120":38.46},{"date":"2026-08-03","open":38.16,"high":38.71,"low":37.95,"close":38.57,"volume":1874708,"rsi_14":45.38,"sma_20":39.99,"sma_60":38.78,"sma_120":38.49},{"date":"2026-08-04","open":38.34,"high":38.34,"low":37.59,"close":37.77,"volume":2054105,"rsi_14":37.6,"sma_20":39.92,"sma_60":38.77,"sma_120":38.48},{"date":"2026-08-05","open":37.77,"high":37.87,"low":37.14,"close":37.27,"volume":1716367,"rsi_14":16.19,"sma_20":39.86,"sma_60":38.74,"sma_120":38.46},{"date":"2026-08-06","open":37.65,"high":37.66,"low":36.66,"close":36.8,"volume":1145100,"rsi_14":15.92,"sma_20":39.75,"sma_60":38.71,"sma_120":38.46},{"date":"2026-08-07","open":36.73,"high":37.32,"low":36.61,"close":37.3,"volume":1344082,"rsi_14":19.95,"sma_20":39.67,"sma_60":38.69,"sma_120":38.45},{"date":"2026-08-10","open":37.09,"high":37.09,"low":36.58,"close":36.77,"volume":1423071,"rsi_14":18.74,"sma_20":39.55,"sma_60":38.66,"sma_120":38.44},{"date":"2026-08-11","open":36.85,"high":37.03,"low":36.5,"close":36.74,"volume":1249620},{"date":"2026-08-12","open":36.89,"high":37.0,"low":36.65,"close":36.94,"volume":1072154,"rsi_14":24.43,"sma_20":39.27,"sma_60":38.62,"sma_120":38.41},{"date":"2026-08-13","open":37.15,"high":37.33,"low":36.89,"close":36.95,"volume":940085},{"date":"2026-08-14","open":36.86,"high":37.11,"low":36.71,"close":36.75,"volume":957310,"rsi_14":18.06,"sma_20":38.77,"sma_60":38.59,"sma_120":38.37},{"date":"2026-08-17","open":36.6,"high":36.84,"low":36.51,"close":36.8,"volume":1283450},{"date":"2026-08-18","open":37.02,"high":37.03,"low":36.55,"close":36.58,"volume":970677,"rsi_14":24.02,"sma_20":38.26,"sma_60":38.54,"sma_120":38.34},{"date":"2026-08-19","open":36.7,"high":36.85,"low":36.29,"close":36.43,"volume":1339269,"rsi_14":25.18,"sma_20":38.02,"sma_60":38.51,"sma_120":38.32},{"date":"2026-08-20","open":36.37,"high":36.73,"low":36.21,"close":36.37,"volume":1705228,"rsi_14":26.55,"sma_20":37.81,"sma_60":38.47,"sma_120":38.29},{"date":"2026-08-21","open":36.59,"high":36.91,"low":36.54,"close":36.67,"volume":2127757,"rsi_14":26.37,"sma_20":37.59,"sma_60":38.45,"sma_120":38.27},{"date":"2026-08-24","open":36.79,"high":37.13,"low":36.66,"close":37.05,"volume":1612817,"rsi_14":40.0,"sma_20":37.41,"sma_60":38.43,"sma_120":38.25},{"date":"2026-08-25","open":37.22,"high":37.23,"low":36.75,"close":37.1,"volume":1185873,"rsi_14":47.3,"sma_20":37.23,"sma_60":38.42,"sma_120":38.23},{"date":"2026-08-26","open":37.13,"high":37.4,"low":37.02,"close":37.18,"volume":1397838},{"date":"2026-08-27","open":36.84,"high":37.17,"low":36.79,"close":37.07,"volume":1473449,"rsi_14":45.15,"sma_20":37.07,"sma_60":38.43,"sma_120":38.2},{"date":"2026-08-28","open":37.3,"high":37.4,"low":37.0,"close":37.18,"volume":1375295,"rsi_14":60.51,"sma_20":37.01,"sma_60":38.44,"sma_120":38.19},{"date":"2026-08-31","open":37.33,"high":37.52,"low":37.05,"close":37.25,"volume":1914216,"rsi_14":62.81,"sma_20":36.95,"sma_60":38.45,"sma_120":38.18},{"date":"2026-09-01","open":37.25,"high":37.67,"low":37.16,"close":37.66,"volume":2335484},{"date":"2026-09-02","open":37.72,"high":37.74,"low":37.31,"close":37.43,"volume":2100385,"rsi_14":60.29,"sma_20":36.95,"sma_60":38.46,"sma_120":38.17},{"date":"2026-09-03","open":37.75,"high":37.75,"low":37.33,"close":37.7,"volume":1849073,"rsi_14":69.14,"sma_20":37.0,"sma_60":38.45,"sma_120":38.17},{"date":"2026-09-04","open":37.54,"high":38.0,"low":37.53,"close":37.68,"volume":1523614,"rsi_14":67.89,"sma_20":37.02,"sma_60":38.45,"sma_120":38.17},{"date":"2026-09-08","open":37.61,"high":37.73,"low":37.33,"close":37.56,"volume":1028058,"rsi_14":70.76,"sma_20":37.05,"sma_60":38.44,"sma_120":38.16},{"date":"2026-09-09","open":37.6,"high":37.66,"low":36.83,"close":37.18,"volume":938207,"rsi_14":64.48,"sma_20":37.08,"sma_60":38.42,"sma_120":38.15},{"date":"2026-09-10","open":37.24,"high":37.32,"low":36.69,"close":36.87,"volume":1195902},{"date":"2026-09-11","open":37.17,"high":37.2,"low":36.72,"close":37.14,"volume":963596,"rsi_14":58.36,"sma_20":37.08,"sma_60":38.37,"sma_120":38.15},{"date":"2026-09-14","open":37.06,"high":37.32,"low":36.8,"close":36.98,"volume":1270455,"rsi_14":48.65,"sma_20":37.09,"sma_60":38.36,"sma_120":38.15},{"date":"2026-09-15","open":36.97,"high":37.2,"low":36.63,"close":37.15,"volume":1011987},{"date":"2026-09-16","open":37.19,"high":37.5,"low":36.79,"close":37.08,"volume":1451932,"rsi_14":48.33,"sma_20":37.14,"sma_60":38.33,"sma_120":38.16},{"date":"2026-09-17","open":37.36,"high":37.58,"low":37.13,"close":37.49,"volume":1350555,"rsi_14":57.0,"sma_20":37.19,"sma_60":38.3,"sma_120":38.17},{"date":"2026-09-18","open":37.45,"high":37.7,"low":37.24,"close":37.6,"volume":2970978,"rsi_14":57.14,"sma_20":37.25,"sma_60":38.28,"sma_120":38.19},{"date":"2026-09-21","open":37.67,"high":37.95,"low":37.36,"close":37.51,"volume":1563793,"rsi_14":54.49,"sma_20":37.29,"sma_60":38.25,"sma_120":38.2},{"date":"2026-09-22","open":37.47,"high":37.68,"low":37.19,"close":37.32,"volume":1835998,"rsi_14":44.01,"sma_20":37.31,"sma_60":38.22,"sma_120":38.21},{"date":"2026-09-23","open":37.09,"high":37.49,"low":36.8,"close":36.83,"volume":1223774,"rsi_14":40.33,"sma_20":37.29,"sma_60":38.18,"sma_120":38.21},{"date":"2026-09-24","open":36.93,"high":37.47,"low":36.92,"close":37.29,"volume":1527396,"rsi_14":43.87,"sma_20":37.3,"sma_60":38.16,"sma_120":38.22},{"date":"2026-09-25","open":37.35,"high":37.38,"low":36.69,"close":36.79,"volume":3004896,"rsi_14":38.17,"sma_20":37.28,"sma_60":38.14,"sma_120":38.22},{"date":"2026-09-28","open":36.4,"high":36.78,"low":36.11,"close":36.61,"volume":3075256},{"date":"2026-09-29","open":36.42,"high":36.69,"low":36.25,"close":36.5,"volume":1805863,"rsi_14":45.94,"sma_20":37.26,"sma_60":38.07,"sma_120":38.21},{"date":"2026-09-30","open":36.73,"high":36.8,"low":35.8,"close":35.81,"volume":2191288,"rsi_14":37.79,"sma_20":37.17,"sma_60":38.01,"sma_120":38.2},{"date":"2026-10-01","open":35.65,"high":35.8,"low":35.39,"close":35.72,"volume":1495804},{"date":"2026-10-02","open":35.97,"high":36.33,"low":35.86,"close":36.05,"volume":1784151,"rsi_14":39.26,"sma_20":37.0,"sma_60":37.91,"sma_120":38.16},{"date":"2026-10-05","open":36.08,"high":36.45,"low":35.77,"close":36.05,"volume":1705275},{"date":"2026-10-06","open":36.08,"high":36.39,"low":35.99,"close":36.12,"volume":1392535,"rsi_14":38.46,"sma_20":36.84,"sma_60":37.82,"sma_120":38.12},{"date":"2026-10-07","open":36.05,"high":36.1,"low":35.25,"close":35.28,"volume":1378670},{"date":"2026-10-08","open":35.2,"high":35.91,"low":35.14,"close":35.88,"volume":1797128,"rsi_14":32.94,"sma_20":36.7,"sma_60":37.68,"sma_120":38.06},{"date":"2026-10-09","open":36.0,"high":36.2,"low":35.71,"close":36.01,"volume":1044226,"rsi_14":35.35,"sma_20":36.64,"sma_60":37.58,"sma_120":38.02},{"date":"2026-10-12","open":36.01,"high":36.46,"low":35.91,"close":36.46,"volume":1165822,"rsi_14":41.95,"sma_20":36.62,"sma_60":37.49,"sma_120":38.0},{"date":"2026-10-13","open":36.79,"high":36.89,"low":36.13,"close":36.36,"volume":1373334,"rsi_14":45.29,"sma_20":36.58,"sma_60":37.4,"sma_120":37.98},{"date":"2026-10-14","open":36.21,"high":36.48,"low":35.63,"close":35.88,"volume":1186704,"rsi_14":35.86,"sma_20":36.52,"sma_60":37.3,"sma_120":37.95},{"date":"2026-10-15","open":36.31,"high":36.56,"low":35.61,"close":35.69,"volume":1323846,"rsi_14":38.34,"sma_20":36.43,"sma_60":37.21,"sma_120":37.92},{"date":"2026-10-16","open":35.97,"high":36.09,"low":35.61,"close":35.83,"volume":1285657,"rsi_14":37.37,"sma_20":36.34,"sma_60":37.13,"sma_120":37.89},{"date":"2026-10-19","open":35.73,"high":35.86,"low":35.32,"close":35.83,"volume":1241999,"rsi_14":38.18,"sma_20":36.25,"sma_60":37.05,"sma_120":37.86},{"date":"2026-10-20","open":36.03,"high":36.62,"low":35.88,"close":36.59,"volume":1194475,"rsi_14":59.23,"sma_20":36.22,"sma_60":36.98,"sma_120":37.85},{"date":"2026-10-21","open":36.79,"high":36.79,"low":36.23,"close":36.46,"volume":1035274,"rsi_14":58.77,"sma_20":36.2,"sma_60":36.91,"sma_120":37.83},{"date":"2026-10-22","open":36.44,"high":36.69,"low":35.95,"close":36.51,"volume":1381852,"rsi_14":55.73,"sma_20":36.16,"sma_60":36.87,"sma_120":37.82},{"date":"2026-10-23","open":36.59,"high":36.64,"low":36.24,"close":36.43,"volume":965829,"rsi_14":54.59,"sma_20":36.14,"sma_60":36.83,"sma_120":37.8}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":33.12,"pbr":2.06,"ttm_eps":null,"close":33.2323},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":38.41,"pbr":2.29,"ttm_eps":null,"close":36.3588},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":33.85,"pbr":1.9,"ttm_eps":null,"close":31.7798},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":27.81,"pbr":2.05,"ttm_eps":null,"close":34.302},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":29.39,"pbr":2.09,"ttm_eps":null,"close":34.8237},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":27.72,"pbr":2.07,"ttm_eps":null,"close":34.227},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":24.66,"pbr":2.07,"ttm_eps":null,"close":36.0026},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":29.26,"pbr":2.06,"ttm_eps":null,"close":35.6966},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":23.79,"pbr":2.17,"ttm_eps":null,"close":38.06}],"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":"STAG Industrial Inc","phase":"above-fold","symbol_resolved":true}