{"status":"ok","report":{"price_analysis":{"current":19.485,"change_1d":-1.7,"change_7d":1.0,"change_30d":-10.2,"high_30d":22.44,"low_30d":18.255,"position_in_range":29.0,"support":18.67,"resistance":22.02},"summary":"Weyerhaeuser Company(WY)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 142.80억. 현재가 $19.80, 전일 대비 +4.3%, 30일 -10.2%. PER 94.3배 / ROE 1.7%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 94.3배입니다. ROE 1.7%입니다. 시가총액 142.80억. 매출 69.01억, 영업이익 5.78억.","grade":"C","comment":"PER 94.31배, ROE 1.71%","per":92.79,"pbr":1.49,"roe":1.71,"eps":0.21,"revenue":6901000000.0,"operating_income":578000000.0,"net_income":472000000.0,"market_cap":14049522855,"profit_margin":6.84,"roa":0.98,"operating_margin":8.38,"gross_margin":16.66,"debt_ratio":0.5737098138747885,"total_assets":16513000000.0,"total_equity":9456000000.0,"total_debt":5425000000.0,"dividend_yield":3.45,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 68.9로 강세 구간입니다. MACD(-0.55)가 시그널선(-0.77)을 상회합니다(골든크로스). SMA20 19, SMA60 22 — 혼조세입니다. 볼린저밴드 18~20 (현재 위치 88%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 69","rsi_14":68.88260254596888,"macd":-0.5458319613513787,"macd_signal":-0.7704908452778252,"sma_20":19.12225,"sma_60":22.05591666666667,"bb_upper":20.01359995933135,"bb_lower":18.23090004066865,"atr_14":0.5205571428571432},"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 94.31x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":49,"summary":"매출 +8.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.1,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":-9.7,"unit":"%","percentile":34,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":56,"summary":"RSI 69","metrics":[{"name":"RSI (14)","value":68.9,"unit":"","percentile":69,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-10.2,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.8x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.82,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.52,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":8.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 94.31x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +8.1%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"C","reason":"RSI 69"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.57,"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":0.53,"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":16.66,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.38,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 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":92.79,"current_pbr":1.49,"per_5y_high":121.11,"per_5y_low":25.76,"per_5y_avg":71.85,"per_percentile":66.7,"pbr_5y_high":2.91,"pbr_5y_low":2.23,"pbr_5y_avg":2.43,"pbr_percentile":0.0,"per_5y_median":60.35,"pbr_5y_median":2.35,"history":[{"quarter":"2024-Q2","per":25.76,"pbr":2.4},{"quarter":"2024-Q3","per":42.51,"pbr":2.91},{"quarter":"2024-Q4","per":47.93,"pbr":2.49},{"quarter":"2025-Q1","per":54.96,"pbr":2.62},{"quarter":"2025-Q2","per":63.62,"pbr":2.35},{"quarter":"2025-Q3","per":60.35,"pbr":2.31},{"quarter":"2025-Q4","per":116.43,"pbr":2.23},{"quarter":"2026-Q1","per":121.11,"pbr":2.32},{"quarter":"2026-Q2","per":114.0,"pbr":2.28},{"quarter":"현재","per":92.79,"pbr":1.49}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":26.6667,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":32.0147,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":26.7814,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":28.0514,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":24.8121,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":24.1393,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":23.2863,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":24.2222,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":23.94,"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 - SPECIALTY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":25.76,"eps":1.0352,"close":26.67,"source":"reported"},{"date":"2024-07","per":28.82,"eps":1.0352,"close":29.83,"source":"reported"},{"date":"2024-08","per":27.85,"eps":1.0352,"close":28.83,"source":"reported"},{"date":"2024-09","per":42.51,"eps":0.7531,"close":32.01,"source":"reported"},{"date":"2024-10","per":39.12,"eps":0.7531,"close":29.46,"source":"reported"},{"date":"2024-11","per":40.75,"eps":0.7531,"close":30.69,"source":"reported"},{"date":"2024-12","per":47.93,"eps":0.5588,"close":26.78,"source":"reported"},{"date":"2025-01","per":52.13,"eps":0.5588,"close":29.13,"source":"reported"},{"date":"2025-02","per":51.25,"eps":0.5588,"close":28.64,"source":"reported"},{"date":"2025-03","per":54.96,"eps":0.5104,"close":28.05,"source":"reported"},{"date":"2025-04","per":48.63,"eps":0.5104,"close":24.82,"source":"reported"},{"date":"2025-05","per":49.03,"eps":0.5104,"close":25.02,"source":"reported"},{"date":"2025-06","per":63.62,"eps":0.39,"close":24.81,"source":"reported"},{"date":"2025-07","per":62.04,"eps":0.39,"close":24.2,"source":"reported"},{"date":"2025-08","per":64.59,"eps":0.39,"close":25.19,"source":"reported"},{"date":"2025-09","per":60.35,"eps":0.4,"close":24.14,"source":"reported"},{"date":"2025-10","per":55.99,"eps":0.4,"close":22.4,"source":"reported"},{"date":"2025-11","per":54.58,"eps":0.4,"close":21.83,"source":"reported"},{"date":"2025-12","per":116.43,"eps":0.2,"close":23.29,"source":"reported"},{"date":"2026-01","per":126.7,"eps":0.2,"close":25.34,"source":"reported"},{"date":"2026-02","per":120.56,"eps":0.2,"close":24.11,"source":"reported"},{"date":"2026-03","per":121.11,"eps":0.2,"close":24.22,"source":"reported"},{"date":"2026-04","per":121.56,"eps":0.2,"close":24.31,"source":"reported"},{"date":"2026-05","per":121.51,"eps":0.2,"close":24.3,"source":"reported"},{"date":"2026-06","per":114.0,"eps":0.21,"close":23.94,"source":"reported"},{"date":"2026-07","per":119.19,"eps":0.21,"close":25.03,"source":"reported"},{"date":"2026-08","per":111.29,"eps":0.21,"close":23.37,"source":"reported"},{"date":"2026-09","per":90.71,"eps":0.21,"close":19.05,"source":"reported"},{"date":"2026-10","per":94.31,"eps":0.21,"close":19.8,"source":"reported"}],"trailing_per_history_meta":{"avg":73.35,"std":34.01,"upper_1sd":107.36,"lower_1sd":39.35,"current":94.31,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.45,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":34,"summary":"배당성향 325%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":325.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.52,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.45,"summary":"배당수익률 3.45%","metrics":[{"name":"배당수익률","value":3.45,"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":"94.3배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:00:19.074266+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":45.32,"pbr":1.89,"roe":0.01713197969543147,"dividend_yield":3.45,"eps":0.13,"revenue":1867000000.0,"operating_income":223000000.0,"net_income":162000000.0,"market_cap":17867436000.0,"profit_margin":0.0867702196036422,"operating_margin":0.1194429566148902,"roa":0.009810452370859323,"gross_margin":0.1665773968934119,"total_equity":9456000000.0,"total_assets":16513000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.016527174488822967,"dividend_yield":null,"eps":0.11,"revenue":1727000000.0,"operating_income":247000000.0,"net_income":156000000.0,"market_cap":null,"profit_margin":0.0903300521134916,"operating_margin":0.14302258251302838,"roa":0.009511615145417962,"gross_margin":0.18413433700057905,"total_equity":9439000000.0,"total_assets":16401000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.007850625928283471,"dividend_yield":null,"eps":-0.09,"revenue":1541000000.0,"operating_income":-15000000.0,"net_income":74000000.0,"market_cap":null,"profit_margin":0.048020765736534715,"operating_margin":-0.00973393900064893,"roa":0.004454342984409799,"gross_margin":0.020765736534717714,"total_equity":9426000000.0,"total_assets":16613000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008476372112735749,"dividend_yield":null,"eps":0.06,"revenue":1766000000.0,"operating_income":123000000.0,"net_income":80000000.0,"market_cap":null,"profit_margin":0.045300113250283124,"operating_margin":0.0696489241223103,"roa":0.004799616030717543,"gross_margin":0.1432616081540204,"total_equity":9438000000.0,"total_assets":16668000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.009134817303653927,"dividend_yield":null,"eps":0.12,"revenue":1884000000.0,"operating_income":178000000.0,"net_income":87000000.0,"market_cap":null,"profit_margin":0.04617834394904458,"operating_margin":0.09447983014861996,"roa":0.005279766962009953,"gross_margin":0.17250530785562632,"total_equity":9524000000.0,"total_assets":16478000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.00860549507516848,"dividend_yield":null,"eps":0.11,"revenue":1763000000.0,"operating_income":179000000.0,"net_income":83000000.0,"market_cap":null,"profit_margin":0.047078842881452074,"operating_margin":0.10153148043108338,"roa":0.005024213075060533,"gross_margin":0.19001701644923427,"total_equity":9645000000.0,"total_assets":16520000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.00833247608270754,"dividend_yield":null,"eps":0.11,"revenue":1708000000.0,"operating_income":141000000.0,"net_income":81000000.0,"market_cap":null,"profit_margin":0.04742388758782201,"operating_margin":0.08255269320843091,"roa":0.0048984034833091435,"gross_margin":0.17798594847775176,"total_equity":9721000000.0,"total_assets":16536000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0028205903092575805,"dividend_yield":null,"eps":0.05,"revenue":1681000000.0,"operating_income":78000000.0,"net_income":28000000.0,"market_cap":null,"profit_margin":0.01665675193337299,"operating_margin":0.04640095181439619,"roa":0.00167986561075114,"gross_margin":0.148720999405116,"total_equity":9927000000.0,"total_assets":16668000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0172224987555998,"dividend_yield":null,"eps":0.24039315165148706,"revenue":1939000000.0,"operating_income":270000000.0,"net_income":173000000.0,"market_cap":null,"profit_margin":0.0892212480660134,"operating_margin":0.13924703455389376,"roa":0.010297619047619047,"gross_margin":0.20835482207323364,"total_equity":10045000000.0,"total_assets":16800000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.15840936004780073,"revenue":1796000000.0,"operating_income":196000000.0,"net_income":114000000.0,"market_cap":null,"profit_margin":0.06347438752783964,"operating_margin":0.1091314031180401,"roa":null,"gross_margin":0.19766146993318487,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.021395076201641265,"dividend_yield":null,"eps":0.30431271798656456,"revenue":1774000000.0,"operating_income":278000000.0,"net_income":219000000.0,"market_cap":null,"profit_margin":0.12344983089064261,"operating_margin":0.15670800450958286,"roa":0.012895248189365837,"gross_margin":0.1927846674182638,"total_equity":10236000000.0,"total_assets":16983000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.023367227219397733,"dividend_yield":null,"eps":0.3321038337844243,"revenue":2022000000.0,"operating_income":353000000.0,"net_income":239000000.0,"market_cap":null,"profit_margin":0.11819980217606331,"operating_margin":0.17457962413452027,"roa":0.013618233618233617,"gross_margin":0.24826904055390703,"total_equity":10228000000.0,"total_assets":17550000000.0}],"current_price":19.485,"change_pct":-1.69,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":31.12},{"date":"2016-10-25","close":31.15},{"date":"2016-10-26","close":30.26},{"date":"2016-10-27","close":30.46},{"date":"2016-10-28","close":29.99},{"date":"2016-10-31","close":29.93},{"date":"2016-11-01","close":29.36},{"date":"2016-11-02","close":28.8},{"date":"2016-11-03","close":28.64},{"date":"2016-11-04","close":28.65},{"date":"2016-11-07","close":29.29},{"date":"2016-11-08","close":29.38},{"date":"2016-11-09","close":29.69},{"date":"2016-11-10","close":29.17},{"date":"2016-11-11","close":28.7},{"date":"2016-11-14","close":29.71},{"date":"2016-11-15","close":30.3},{"date":"2016-11-16","close":30.14},{"date":"2016-11-17","close":30.05},{"date":"2016-11-18","close":31.13},{"date":"2016-11-21","close":31.64},{"date":"2016-11-22","close":32.13},{"date":"2016-11-23","close":31.81},{"date":"2016-11-25","close":32.0},{"date":"2016-11-28","close":31.22},{"date":"2016-11-29","close":31.16},{"date":"2016-11-30","close":30.83},{"date":"2016-12-01","close":30.61},{"date":"2016-12-02","close":31.05},{"date":"2016-12-05","close":31.72},{"date":"2016-12-06","close":31.85},{"date":"2016-12-07","close":32.93},{"date":"2016-12-08","close":32.78},{"date":"2016-12-09","close":32.72},{"date":"2016-12-12","close":33.12},{"date":"2016-12-13","close":32.07},{"date":"2016-12-14","close":31.33},{"date":"2016-12-15","close":30.61},{"date":"2016-12-16","close":30.72},{"date":"2016-12-19","close":30.47},{"date":"2016-12-20","close":30.69},{"date":"2016-12-21","close":30.82},{"date":"2016-12-22","close":30.62},{"date":"2016-12-23","close":30.57},{"date":"2016-12-27","close":30.43},{"date":"2016-12-28","close":29.89},{"date":"2016-12-29","close":30.35},{"date":"2016-12-30","close":30.09},{"date":"2017-01-03","close":30.36},{"date":"2017-01-04","close":30.63},{"date":"2017-01-05","close":30.95},{"date":"2017-01-06","close":30.85},{"date":"2017-01-09","close":30.97},{"date":"2017-01-10","close":30.73},{"date":"2017-01-11","close":30.96},{"date":"2017-01-12","close":30.57},{"date":"2017-01-13","close":30.64},{"date":"2017-01-17","close":30.6},{"date":"2017-01-18","close":30.5},{"date":"2017-01-19","close":30.21},{"date":"2017-01-20","close":30.23},{"date":"2017-01-23","close":30.43},{"date":"2017-01-24","close":31.13},{"date":"2017-01-25","close":32.19},{"date":"2017-01-26","close":31.8},{"date":"2017-01-27","close":31.24},{"date":"2017-01-30","close":31.16},{"date":"2017-01-31","close":31.33},{"date":"2017-02-01","close":31.11},{"date":"2017-02-02","close":31.44},{"date":"2017-02-03","close":32.11},{"date":"2017-02-06","close":31.42},{"date":"2017-02-07","close":32.05},{"date":"2017-02-08","close":32.41},{"date":"2017-02-09","close":33.17},{"date":"2017-02-10","close":33.16},{"date":"2017-02-13","close":33.79},{"date":"2017-02-14","close":33.29},{"date":"2017-02-15","close":33.66},{"date":"2017-02-16","close":33.52},{"date":"2017-02-17","close":33.52},{"date":"2017-02-21","close":33.98},{"date":"2017-02-22","close":33.76},{"date":"2017-02-23","close":33.66},{"date":"2017-02-24","close":33.47},{"date":"2017-02-27","close":33.94},{"date":"2017-02-28","close":33.72},{"date":"2017-03-01","close":34.07},{"date":"2017-03-02","close":34.19},{"date":"2017-03-03","close":34.14},{"date":"2017-03-06","close":33.72},{"date":"2017-03-07","close":33.47},{"date":"2017-03-08","close":33.6},{"date":"2017-03-09","close":33.22},{"date":"2017-03-10","close":33.28},{"date":"2017-03-13","close":33.34},{"date":"2017-03-14","close":33.31},{"date":"2017-03-15","close":33.88},{"date":"2017-03-16","close":33.74},{"date":"2017-03-17","close":33.2},{"date":"2017-03-20","close":33.38},{"date":"2017-03-21","close":33.08},{"date":"2017-03-22","close":33.16},{"date":"2017-03-23","close":33.47},{"date":"2017-03-24","close":33.13},{"date":"2017-03-27","close":33.51},{"date":"2017-03-28","close":33.63},{"date":"2017-03-29","close":33.53},{"date":"2017-03-30","close":33.89},{"date":"2017-03-31","close":33.98},{"date":"2017-04-03","close":33.71},{"date":"2017-04-04","close":33.96},{"date":"2017-04-05","close":33.97},{"date":"2017-04-06","close":34.41},{"date":"2017-04-07","close":34.86},{"date":"2017-04-10","close":34.73},{"date":"2017-04-11","close":34.64},{"date":"2017-04-12","close":34.58},{"date":"2017-04-13","close":34.43},{"date":"2017-04-17","close":34.96},{"date":"2017-04-18","close":34.76},{"date":"2017-04-19","close":34.49},{"date":"2017-04-20","close":34.78},{"date":"2017-04-21","close":34.56},{"date":"2017-04-24","close":34.89},{"date":"2017-04-25","close":34.0},{"date":"2017-04-26","close":34.26},{"date":"2017-04-27","close":34.67},{"date":"2017-04-28","close":33.87},{"date":"2017-05-01","close":33.58},{"date":"2017-05-02","close":33.7},{"date":"2017-05-03","close":33.26},{"date":"2017-05-04","close":33.1},{"date":"2017-05-05","close":33.55},{"date":"2017-05-08","close":33.34},{"date":"2017-05-09","close":33.21},{"date":"2017-05-10","close":33.21},{"date":"2017-05-11","close":32.97},{"date":"2017-05-12","close":32.87},{"date":"2017-05-15","close":33.1},{"date":"2017-05-16","close":33.12},{"date":"2017-05-17","close":32.76},{"date":"2017-05-18","close":32.7},{"date":"2017-05-19","close":33.02},{"date":"2017-05-22","close":33.13},{"date":"2017-05-23","close":33.07},{"date":"2017-05-24","close":33.18},{"date":"2017-05-25","close":33.17},{"date":"2017-05-26","close":33.01},{"date":"2017-05-30","close":33.14},{"date":"2017-05-31","close":32.96},{"date":"2017-06-01","close":33.51},{"date":"2017-06-02","close":33.51},{"date":"2017-06-05","close":33.38},{"date":"2017-06-06","close":33.41},{"date":"2017-06-07","close":33.02},{"date":"2017-06-08","close":32.59},{"date":"2017-06-09","close":33.23},{"date":"2017-06-12","close":33.6},{"date":"2017-06-13","close":33.81},{"date":"2017-06-14","close":33.77},{"date":"2017-06-15","close":33.6},{"date":"2017-06-16","close":33.66},{"date":"2017-06-19","close":34.04},{"date":"2017-06-20","close":33.96},{"date":"2017-06-21","close":33.76},{"date":"2017-06-22","close":33.94},{"date":"2017-06-23","close":34.14},{"date":"2017-06-26","close":33.63},{"date":"2017-06-27","close":32.85},{"date":"2017-06-28","close":33.2},{"date":"2017-06-29","close":33.07},{"date":"2017-06-30","close":33.5},{"date":"2017-07-03","close":33.69},{"date":"2017-07-05","close":33.21},{"date":"2017-07-06","close":32.06},{"date":"2017-07-07","close":32.01},{"date":"2017-07-10","close":32.22},{"date":"2017-07-11","close":32.51},{"date":"2017-07-12","close":32.93},{"date":"2017-07-13","close":32.72},{"date":"2017-07-14","close":33.15},{"date":"2017-07-17","close":33.4},{"date":"2017-07-18","close":33.08},{"date":"2017-07-19","close":33.82},{"date":"2017-07-20","close":34.0},{"date":"2017-07-21","close":34.43},{"date":"2017-07-24","close":34.13},{"date":"2017-07-25","close":34.12},{"date":"2017-07-26","close":33.92},{"date":"2017-07-27","close":34.23},{"date":"2017-07-28","close":32.94},{"date":"2017-07-31","close":33.02},{"date":"2017-08-01","close":33.22},{"date":"2017-08-02","close":32.37},{"date":"2017-08-03","close":32.86},{"date":"2017-08-04","close":32.78},{"date":"2017-08-07","close":32.72},{"date":"2017-08-08","close":32.46},{"date":"2017-08-09","close":32.43},{"date":"2017-08-10","close":32.12},{"date":"2017-08-11","close":32.22},{"date":"2017-08-14","close":32.24},{"date":"2017-08-15","close":31.94},{"date":"2017-08-16","close":31.91},{"date":"2017-08-17","close":31.28},{"date":"2017-08-18","close":31.17},{"date":"2017-08-21","close":31.48},{"date":"2017-08-22","close":31.38},{"date":"2017-08-23","close":31.36},{"date":"2017-08-24","close":31.38},{"date":"2017-08-25","close":31.7},{"date":"2017-08-28","close":31.77},{"date":"2017-08-29","close":31.52},{"date":"2017-08-30","close":31.75},{"date":"2017-08-31","close":32.61},{"date":"2017-09-01","close":32.07},{"date":"2017-09-05","close":32.3},{"date":"2017-09-06","close":33.23},{"date":"2017-09-07","close":33.15},{"date":"2017-09-08","close":33.58},{"date":"2017-09-11","close":33.33},{"date":"2017-09-12","close":33.24},{"date":"2017-09-13","close":33.1},{"date":"2017-09-14","close":33.06},{"date":"2017-09-15","close":32.99},{"date":"2017-09-18","close":33.37},{"date":"2017-09-19","close":33.28},{"date":"2017-09-20","close":33.4},{"date":"2017-09-21","close":33.42},{"date":"2017-09-22","close":33.58},{"date":"2017-09-25","close":33.81},{"date":"2017-09-26","close":33.72},{"date":"2017-09-27","close":33.8},{"date":"2017-09-28","close":34.01},{"date":"2017-09-29","close":34.03},{"date":"2017-10-02","close":34.12},{"date":"2017-10-03","close":34.12},{"date":"2017-10-04","close":34.32},{"date":"2017-10-05","close":34.22},{"date":"2017-10-06","close":34.2},{"date":"2017-10-09","close":34.12},{"date":"2017-10-10","close":34.32},{"date":"2017-10-11","close":34.39},{"date":"2017-10-12","close":34.59},{"date":"2017-10-13","close":34.9},{"date":"2017-10-16","close":35.02},{"date":"2017-10-17","close":35.03},{"date":"2017-10-18","close":35.23},{"date":"2017-10-19","close":35.18},{"date":"2017-10-20","close":35.28},{"date":"2017-10-23","close":34.82},{"date":"2017-10-24","close":34.87},{"date":"2017-10-25","close":34.68},{"date":"2017-10-26","close":34.88},{"date":"2017-10-27","close":35.51},{"date":"2017-10-30","close":35.61},{"date":"2017-10-31","close":35.91},{"date":"2017-11-01","close":35.81},{"date":"2017-11-02","close":35.61},{"date":"2017-11-03","close":35.71},{"date":"2017-11-06","close":35.66},{"date":"2017-11-07","close":35.99},{"date":"2017-11-08","close":36.41},{"date":"2017-11-09","close":36.27},{"date":"2017-11-10","close":36.14},{"date":"2017-11-13","close":35.96},{"date":"2017-11-14","close":36.2},{"date":"2017-11-15","close":36.55},{"date":"2017-11-16","close":36.55},{"date":"2017-11-17","close":36.28},{"date":"2017-11-20","close":36.11},{"date":"2017-11-21","close":36.11},{"date":"2017-11-22","close":36.19},{"date":"2017-11-24","close":36.17},{"date":"2017-11-27","close":35.53},{"date":"2017-11-28","close":35.68},{"date":"2017-11-29","close":35.37},{"date":"2017-11-30","close":35.38},{"date":"2017-12-01","close":35.4},{"date":"2017-12-04","close":35.13},{"date":"2017-12-05","close":35.19},{"date":"2017-12-06","close":35.24},{"date":"2017-12-07","close":35.62},{"date":"2017-12-08","close":35.43},{"date":"2017-12-11","close":35.44},{"date":"2017-12-12","close":35.63},{"date":"2017-12-13","close":35.76},{"date":"2017-12-14","close":35.65},{"date":"2017-12-15","close":35.84},{"date":"2017-12-18","close":36.01},{"date":"2017-12-19","close":35.48},{"date":"2017-12-20","close":35.42},{"date":"2017-12-21","close":35.21},{"date":"2017-12-22","close":34.94},{"date":"2017-12-26","close":35.06},{"date":"2017-12-27","close":35.1},{"date":"2017-12-28","close":35.26},{"date":"2017-12-29","close":35.26},{"date":"2018-01-02","close":25.3995},{"date":"2018-01-03","close":25.6226},{"date":"2018-01-04","close":25.4139},{"date":"2018-01-05","close":25.3779},{"date":"2018-01-08","close":25.5434},{"date":"2018-01-09","close":25.3708},{"date":"2018-01-10","close":25.0614},{"date":"2018-01-11","close":25.1765},{"date":"2018-01-12","close":25.3708},{"date":"2018-01-16","close":25.011},{"date":"2018-01-17","close":25.3348},{"date":"2018-01-18","close":25.3995},{"date":"2018-01-19","close":25.7593},{"date":"2018-01-22","close":25.8888},{"date":"2018-01-23","close":26.3421},{"date":"2018-01-24","close":27.0473},{"date":"2018-01-25","close":27.148},{"date":"2018-01-26","close":27.2343},{"date":"2018-01-29","close":26.6731},{"date":"2018-01-30","close":26.4716},{"date":"2018-01-31","close":27.0113},{"date":"2018-02-01","close":26.7379},{"date":"2018-02-02","close":25.673},{"date":"2018-02-05","close":25.0326},{"date":"2018-02-06","close":24.9534},{"date":"2018-02-07","close":24.8383},{"date":"2018-02-08","close":24.1763},{"date":"2018-02-09","close":24.313},{"date":"2018-02-12","close":24.7232},{"date":"2018-02-13","close":24.6152},{"date":"2018-02-14","close":25.1549},{"date":"2018-02-15","close":25.1477},{"date":"2018-02-16","close":25.3132},{"date":"2018-02-20","close":25.1405},{"date":"2018-02-21","close":25.011},{"date":"2018-02-22","close":25.0829},{"date":"2018-02-23","close":25.4715},{"date":"2018-02-26","close":25.6586},{"date":"2018-02-27","close":25.3708},{"date":"2018-02-28","close":25.2053},{"date":"2018-03-01","close":24.9511},{"date":"2018-03-02","close":25.1617},{"date":"2018-03-05","close":24.6969},{"date":"2018-03-06","close":24.8567},{"date":"2018-03-07","close":24.893},{"date":"2018-03-08","close":25.031},{"date":"2018-03-09","close":25.3142},{"date":"2018-03-12","close":25.503},{"date":"2018-03-13","close":25.8152},{"date":"2018-03-14","close":25.5901},{"date":"2018-03-15","close":25.8661},{"date":"2018-03-16","close":26.0113},{"date":"2018-03-19","close":25.8007},{"date":"2018-03-20","close":25.699},{"date":"2018-03-21","close":25.6918},{"date":"2018-03-22","close":25.5611},{"date":"2018-03-23","close":24.726},{"date":"2018-03-26","close":25.0746},{"date":"2018-03-27","close":25.3432},{"date":"2018-03-28","close":25.4304},{"date":"2018-03-29","close":25.4158},{"date":"2018-04-02","close":25.1326},{"date":"2018-04-03","close":25.1835},{"date":"2018-04-04","close":25.5901},{"date":"2018-04-05","close":25.9532},{"date":"2018-04-06","close":25.7644},{"date":"2018-04-09","close":25.6192},{"date":"2018-04-10","close":25.7208},{"date":"2018-04-11","close":25.9677},{"date":"2018-04-12","close":26.0839},{"date":"2018-04-13","close":26.28},{"date":"2018-04-16","close":26.4906},{"date":"2018-04-17","close":26.8246},{"date":"2018-04-18","close":26.7593},{"date":"2018-04-19","close":26.5995},{"date":"2018-04-20","close":26.3308},{"date":"2018-04-23","close":26.2945},{"date":"2018-04-24","close":26.2727},{"date":"2018-04-25","close":26.2727},{"date":"2018-04-26","close":26.614},{"date":"2018-04-27","close":26.8682},{"date":"2018-04-30","close":26.7084},{"date":"2018-05-01","close":26.4252},{"date":"2018-05-02","close":26.5341},{"date":"2018-05-03","close":26.3816},{"date":"2018-05-04","close":26.5124},{"date":"2018-05-07","close":26.6649},{"date":"2018-05-08","close":26.4252},{"date":"2018-05-09","close":26.4688},{"date":"2018-05-10","close":26.7084},{"date":"2018-05-11","close":26.5922},{"date":"2018-05-14","close":26.4252},{"date":"2018-05-15","close":26.113},{"date":"2018-05-16","close":26.2364},{"date":"2018-05-17","close":26.3526},{"date":"2018-05-18","close":26.4688},{"date":"2018-05-21","close":26.7375},{"date":"2018-05-22","close":26.9481},{"date":"2018-05-23","close":26.7375},{"date":"2018-05-24","close":26.6213},{"date":"2018-05-25","close":26.8319},{"date":"2018-05-29","close":26.7447},{"date":"2018-05-30","close":27.0352},{"date":"2018-05-31","close":27.1078},{"date":"2018-06-01","close":27.3692},{"date":"2018-06-04","close":27.5508},{"date":"2018-06-05","close":27.7541},{"date":"2018-06-06","close":27.8485},{"date":"2018-06-07","close":27.9144},{"date":"2018-06-08","close":27.9071},{"date":"2018-06-11","close":27.768},{"date":"2018-06-12","close":28.0902},{"date":"2018-06-13","close":27.2334},{"date":"2018-06-14","close":27.2847},{"date":"2018-06-15","close":27.0577},{"date":"2018-06-18","close":27.1821},{"date":"2018-06-19","close":27.0869},{"date":"2018-06-20","close":26.6476},{"date":"2018-06-21","close":26.1789},{"date":"2018-06-22","close":26.0691},{"date":"2018-06-25","close":25.8933},{"date":"2018-06-26","close":26.4718},{"date":"2018-06-27","close":26.091},{"date":"2018-06-28","close":26.4425},{"date":"2018-06-29","close":26.6988},{"date":"2018-07-02","close":26.5817},{"date":"2018-07-03","close":26.7794},{"date":"2018-07-05","close":27.1236},{"date":"2018-07-06","close":27.292},{"date":"2018-07-09","close":26.9698},{"date":"2018-07-10","close":27.0943},{"date":"2018-07-11","close":26.7647},{"date":"2018-07-12","close":26.6988},{"date":"2018-07-13","close":26.6842},{"date":"2018-07-16","close":26.5451},{"date":"2018-07-17","close":26.5231},{"date":"2018-07-18","close":25.7908},{"date":"2018-07-19","close":26.1057},{"date":"2018-07-20","close":25.5418},{"date":"2018-07-23","close":25.3222},{"date":"2018-07-24","close":25.3002},{"date":"2018-07-25","close":25.432},{"date":"2018-07-26","close":25.5638},{"date":"2018-07-27","close":24.7729},{"date":"2018-07-30","close":24.9853},{"date":"2018-07-31","close":25.0292},{"date":"2018-08-01","close":24.9487},{"date":"2018-08-02","close":24.956},{"date":"2018-08-03","close":24.8755},{"date":"2018-08-06","close":24.978},{"date":"2018-08-07","close":25.0878},{"date":"2018-08-08","close":25.1391},{"date":"2018-08-09","close":25.2196},{"date":"2018-08-10","close":24.934},{"date":"2018-08-13","close":24.8388},{"date":"2018-08-14","close":25.1171},{"date":"2018-08-15","close":25.2636},{"date":"2018-08-16","close":25.908},{"date":"2018-08-17","close":26.1057},{"date":"2018-08-20","close":25.9885},{"date":"2018-08-21","close":25.8128},{"date":"2018-08-22","close":25.8494},{"date":"2018-08-23","close":25.3222},{"date":"2018-08-24","close":25.5418},{"date":"2018-08-27","close":25.8421},{"date":"2018-08-28","close":25.8567},{"date":"2018-08-29","close":25.7542},{"date":"2018-08-30","close":25.3222},{"date":"2018-08-31","close":25.4173},{"date":"2018-09-04","close":25.0146},{"date":"2018-09-05","close":25.1757},{"date":"2018-09-06","close":25.2929},{"date":"2018-09-07","close":24.9414},{"date":"2018-09-10","close":24.978},{"date":"2018-09-11","close":24.9707},{"date":"2018-09-12","close":25.2562},{"date":"2018-09-13","close":25.4263},{"date":"2018-09-14","close":25.1897},{"date":"2018-09-17","close":25.1231},{"date":"2018-09-18","close":25.1157},{"date":"2018-09-19","close":24.8791},{"date":"2018-09-20","close":24.916},{"date":"2018-09-21","close":24.4131},{"date":"2018-09-24","close":24.3318},{"date":"2018-09-25","close":24.1839},{"date":"2018-09-26","close":24.1987},{"date":"2018-09-27","close":24.2726},{"date":"2018-09-28","close":23.8659},{"date":"2018-10-01","close":23.57},{"date":"2018-10-02","close":23.6514},{"date":"2018-10-03","close":22.8526},{"date":"2018-10-04","close":22.7269},{"date":"2018-10-05","close":22.3867},{"date":"2018-10-08","close":22.8157},{"date":"2018-10-09","close":22.579},{"date":"2018-10-10","close":21.5214},{"date":"2018-10-11","close":21.0777},{"date":"2018-10-12","close":20.7671},{"date":"2018-10-15","close":20.7227},{"date":"2018-10-16","close":21.2404},{"date":"2018-10-17","close":20.9372},{"date":"2018-10-18","close":20.6044},{"date":"2018-10-19","close":21.1073},{"date":"2018-10-22","close":20.4195},{"date":"2018-10-23","close":20.9668},{"date":"2018-10-24","close":21.0629},{"date":"2018-10-25","close":21.4105},{"date":"2018-10-26","close":19.5912},{"date":"2018-10-29","close":19.5468},{"date":"2018-10-30","close":19.3989},{"date":"2018-10-31","close":19.6947},{"date":"2018-11-01","close":20.131},{"date":"2018-11-02","close":20.3603},{"date":"2018-11-05","close":20.4269},{"date":"2018-11-06","close":20.1089},{"date":"2018-11-07","close":20.3455},{"date":"2018-11-08","close":20.1532},{"date":"2018-11-09","close":19.8426},{"date":"2018-11-12","close":19.9683},{"date":"2018-11-13","close":19.7095},{"date":"2018-11-14","close":19.7613},{"date":"2018-11-15","close":19.6799},{"date":"2018-11-16","close":20.0127},{"date":"2018-11-19","close":20.0349},{"date":"2018-11-20","close":19.6355},{"date":"2018-11-21","close":19.7243},{"date":"2018-11-23","close":19.4728},{"date":"2018-11-26","close":19.7021},{"date":"2018-11-27","close":19.7391},{"date":"2018-11-28","close":19.9314},{"date":"2018-11-29","close":20.0287},{"date":"2018-11-30","close":19.7816},{"date":"2018-12-03","close":19.849},{"date":"2018-12-04","close":18.8153},{"date":"2018-12-06","close":20.0287},{"date":"2018-12-07","close":18.9277},{"date":"2018-12-10","close":19.2423},{"date":"2018-12-11","close":18.7928},{"date":"2018-12-12","close":18.5157},{"date":"2018-12-13","close":18.3509},{"date":"2018-12-14","close":17.9989},{"date":"2018-12-17","close":17.6768},{"date":"2018-12-18","close":17.7068},{"date":"2018-12-19","close":17.3772},{"date":"2018-12-20","close":16.6432},{"date":"2018-12-21","close":15.9391},{"date":"2018-12-24","close":15.8043},{"date":"2018-12-26","close":15.9915},{"date":"2018-12-27","close":16.1263},{"date":"2018-12-28","close":16.3511},{"date":"2018-12-31","close":16.3735},{"date":"2019-01-02","close":16.1263},{"date":"2019-01-03","close":16.6731},{"date":"2019-01-04","close":17.2424},{"date":"2019-01-07","close":17.5869},{"date":"2019-01-08","close":17.6918},{"date":"2019-01-09","close":17.7517},{"date":"2019-01-10","close":18.2011},{"date":"2019-01-11","close":18.1337},{"date":"2019-01-14","close":18.0363},{"date":"2019-01-15","close":18.0588},{"date":"2019-01-16","close":18.261},{"date":"2019-01-17","close":18.4558},{"date":"2019-01-18","close":18.7854},{"date":"2019-01-22","close":18.3884},{"date":"2019-01-23","close":18.1936},{"date":"2019-01-24","close":18.8528},{"date":"2019-01-25","close":19.2498},{"date":"2019-01-28","close":19.3247},{"date":"2019-01-29","close":19.3621},{"date":"2019-01-30","close":19.6317},{"date":"2019-01-31","close":19.6542},{"date":"2019-02-01","close":20.0362},{"date":"2019-02-04","close":19.5868},{"date":"2019-02-05","close":19.834},{"date":"2019-02-06","close":19.6767},{"date":"2019-02-07","close":19.407},{"date":"2019-02-08","close":19.2123},{"date":"2019-02-11","close":19.025},{"date":"2019-02-12","close":18.9726},{"date":"2019-02-13","close":19.0176},{"date":"2019-02-14","close":19.04},{"date":"2019-02-15","close":19.1299},{"date":"2019-02-19","close":19.1674},{"date":"2019-02-20","close":19.3771},{"date":"2019-02-21","close":19.2797},{"date":"2019-02-22","close":19.5419},{"date":"2019-02-25","close":19.3696},{"date":"2019-02-26","close":19.1449},{"date":"2019-02-27","close":19.3621},{"date":"2019-02-28","close":18.8915},{"date":"2019-03-01","close":18.9826},{"date":"2019-03-04","close":18.9371},{"date":"2019-03-05","close":18.6638},{"date":"2019-03-06","close":18.6866},{"date":"2019-03-07","close":18.4817},{"date":"2019-03-08","close":18.717},{"date":"2019-03-11","close":19.6126},{"date":"2019-03-12","close":19.5594},{"date":"2019-03-13","close":19.7947},{"date":"2019-03-14","close":19.3925},{"date":"2019-03-15","close":19.3773},{"date":"2019-03-18","close":19.4304},{"date":"2019-03-19","close":19.4},{"date":"2019-03-20","close":19.2558},{"date":"2019-03-21","close":19.8782},{"date":"2019-03-22","close":19.5519},{"date":"2019-03-25","close":19.3469},{"date":"2019-03-26","close":19.3317},{"date":"2019-03-27","close":19.4228},{"date":"2019-03-28","close":20.197},{"date":"2019-03-29","close":19.9921},{"date":"2019-04-01","close":20.1287},{"date":"2019-04-02","close":20.1742},{"date":"2019-04-03","close":20.2501},{"date":"2019-04-04","close":20.3716},{"date":"2019-04-05","close":20.789},{"date":"2019-04-08","close":20.5613},{"date":"2019-04-09","close":20.1894},{"date":"2019-04-10","close":20.2729},{"date":"2019-04-11","close":20.5537},{"date":"2019-04-12","close":20.622},{"date":"2019-04-15","close":20.5537},{"date":"2019-04-16","close":20.3564},{"date":"2019-04-17","close":20.0224},{"date":"2019-04-18","close":20.0073},{"date":"2019-04-22","close":19.5519},{"date":"2019-04-23","close":19.6885},{"date":"2019-04-24","close":19.9845},{"date":"2019-04-25","close":19.9314},{"date":"2019-04-26","close":20.7738},{"date":"2019-04-29","close":20.0831},{"date":"2019-04-30","close":20.3412},{"date":"2019-05-01","close":20.2198},{"date":"2019-05-02","close":20.0831},{"date":"2019-05-03","close":20.326},{"date":"2019-05-06","close":20.1894},{"date":"2019-05-07","close":19.7568},{"date":"2019-05-08","close":19.4532},{"date":"2019-05-09","close":19.476},{"date":"2019-05-10","close":19.3925},{"date":"2019-05-13","close":19.0813},{"date":"2019-05-14","close":18.9598},{"date":"2019-05-15","close":18.9371},{"date":"2019-05-16","close":19.0206},{"date":"2019-05-17","close":18.4817},{"date":"2019-05-20","close":17.8062},{"date":"2019-05-21","close":17.8441},{"date":"2019-05-22","close":17.5557},{"date":"2019-05-23","close":17.3887},{"date":"2019-05-24","close":17.4646},{"date":"2019-05-28","close":17.1382},{"date":"2019-05-29","close":17.1306},{"date":"2019-05-30","close":17.0927},{"date":"2019-05-31","close":17.3052},{"date":"2019-06-03","close":17.3811},{"date":"2019-06-04","close":17.7758},{"date":"2019-06-05","close":17.7151},{"date":"2019-06-06","close":17.7921},{"date":"2019-06-07","close":18.3235},{"date":"2019-06-10","close":18.57},{"date":"2019-06-11","close":18.8473},{"date":"2019-06-12","close":19.3017},{"date":"2019-06-13","close":19.4712},{"date":"2019-06-14","close":19.8024},{"date":"2019-06-17","close":19.7716},{"date":"2019-06-18","close":20.0103},{"date":"2019-06-19","close":20.0719},{"date":"2019-06-20","close":20.4571},{"date":"2019-06-21","close":20.1413},{"date":"2019-06-24","close":19.8948},{"date":"2019-06-25","close":19.6868},{"date":"2019-06-26","close":19.6021},{"date":"2019-06-27","close":20.0026},{"date":"2019-06-28","close":20.2876},{"date":"2019-07-01","close":20.3338},{"date":"2019-07-02","close":20.4262},{"date":"2019-07-03","close":20.6804},{"date":"2019-07-05","close":20.4956},{"date":"2019-07-08","close":20.3569},{"date":"2019-07-09","close":20.2491},{"date":"2019-07-10","close":20.2645},{"date":"2019-07-11","close":19.8794},{"date":"2019-07-12","close":19.6714},{"date":"2019-07-15","close":19.6714},{"date":"2019-07-16","close":19.8255},{"date":"2019-07-17","close":19.4866},{"date":"2019-07-18","close":19.3325},{"date":"2019-07-19","close":19.3248},{"date":"2019-07-22","close":19.3633},{"date":"2019-07-23","close":19.5405},{"date":"2019-07-24","close":19.6714},{"date":"2019-07-25","close":19.3094},{"date":"2019-07-26","close":20.1875},{"date":"2019-07-29","close":19.9025},{"date":"2019-07-30","close":20.0951},{"date":"2019-07-31","close":19.5713},{"date":"2019-08-01","close":19.2786},{"date":"2019-08-02","close":19.3325},{"date":"2019-08-05","close":18.8473},{"date":"2019-08-06","close":18.7626},{"date":"2019-08-07","close":19.009},{"date":"2019-08-08","close":19.3633},{"date":"2019-08-09","close":19.0553},{"date":"2019-08-12","close":19.0322},{"date":"2019-08-13","close":19.3248},{"date":"2019-08-14","close":18.8704},{"date":"2019-08-15","close":19.0861},{"date":"2019-08-16","close":19.3787},{"date":"2019-08-19","close":19.3941},{"date":"2019-08-20","close":19.2786},{"date":"2019-08-21","close":19.6406},{"date":"2019-08-22","close":19.7485},{"date":"2019-08-23","close":19.3479},{"date":"2019-08-26","close":19.6021},{"date":"2019-08-27","close":19.294},{"date":"2019-08-28","close":19.7562},{"date":"2019-08-29","close":20.1105},{"date":"2019-08-30","close":20.2645},{"date":"2019-09-03","close":20.3338},{"date":"2019-09-04","close":20.5033},{"date":"2019-09-05","close":20.7451},{"date":"2019-09-06","close":20.8387},{"date":"2019-09-09","close":20.9714},{"date":"2019-09-10","close":21.3303},{"date":"2019-09-11","close":21.8374},{"date":"2019-09-12","close":21.7438},{"date":"2019-09-13","close":21.3849},{"date":"2019-09-16","close":21.5253},{"date":"2019-09-17","close":21.7126},{"date":"2019-09-18","close":21.7048},{"date":"2019-09-19","close":21.6814},{"date":"2019-09-20","close":21.5643},{"date":"2019-09-23","close":21.5487},{"date":"2019-09-24","close":21.4941},{"date":"2019-09-25","close":21.7204},{"date":"2019-09-26","close":21.7672},{"date":"2019-09-27","close":21.6814},{"date":"2019-09-30","close":21.6111},{"date":"2019-10-01","close":21.26},{"date":"2019-10-02","close":20.8544},{"date":"2019-10-03","close":21.0182},{"date":"2019-10-04","close":21.0806},{"date":"2019-10-07","close":21.0728},{"date":"2019-10-08","close":20.5657},{"date":"2019-10-09","close":20.7685},{"date":"2019-10-10","close":20.7997},{"date":"2019-10-11","close":21.1664},{"date":"2019-10-14","close":21.1976},{"date":"2019-10-15","close":21.2444},{"date":"2019-10-16","close":21.6111},{"date":"2019-10-17","close":21.8608},{"date":"2019-10-18","close":22.0636},{"date":"2019-10-21","close":22.4147},{"date":"2019-10-22","close":22.7268},{"date":"2019-10-23","close":23.0233},{"date":"2019-10-24","close":22.7346},{"date":"2019-10-25","close":22.6722},{"date":"2019-10-28","close":22.914},{"date":"2019-10-29","close":23.1403},{"date":"2019-10-30","close":23.429},{"date":"2019-10-31","close":22.7892},{"date":"2019-11-01","close":23.3978},{"date":"2019-11-04","close":23.5616},{"date":"2019-11-05","close":23.1481},{"date":"2019-11-06","close":23.0467},{"date":"2019-11-07","close":22.8984},{"date":"2019-11-08","close":23.1169},{"date":"2019-11-11","close":23.0467},{"date":"2019-11-12","close":22.7346},{"date":"2019-11-13","close":22.6098},{"date":"2019-11-14","close":22.8828},{"date":"2019-11-15","close":22.8984},{"date":"2019-11-18","close":23.1091},{"date":"2019-11-19","close":23.1871},{"date":"2019-11-20","close":23.0233},{"date":"2019-11-21","close":22.6488},{"date":"2019-11-22","close":22.6176},{"date":"2019-11-25","close":22.9453},{"date":"2019-11-26","close":23.1091},{"date":"2019-11-27","close":23.2105},{"date":"2019-11-29","close":23.0233},{"date":"2019-12-02","close":22.7892},{"date":"2019-12-03","close":22.8828},{"date":"2019-12-04","close":23.0935},{"date":"2019-12-05","close":23.0856},{"date":"2019-12-06","close":23.2908},{"date":"2019-12-09","close":23.1882},{"date":"2019-12-10","close":22.8883},{"date":"2019-12-11","close":23.1487},{"date":"2019-12-12","close":23.3224},{"date":"2019-12-13","close":23.3934},{"date":"2019-12-16","close":23.4013},{"date":"2019-12-17","close":23.4092},{"date":"2019-12-18","close":23.5512},{"date":"2019-12-19","close":23.6854},{"date":"2019-12-20","close":23.7959},{"date":"2019-12-23","close":23.788},{"date":"2019-12-24","close":23.5591},{"date":"2019-12-26","close":23.6696},{"date":"2019-12-27","close":23.6617},{"date":"2019-12-30","close":23.6223},{"date":"2019-12-31","close":23.8354},{"date":"2020-01-02","close":23.1961},{"date":"2020-01-03","close":23.2355},{"date":"2020-01-06","close":23.1882},{"date":"2020-01-07","close":23.0382},{"date":"2020-01-08","close":23.1251},{"date":"2020-01-09","close":23.3145},{"date":"2020-01-10","close":23.3381},{"date":"2020-01-13","close":23.8748},{"date":"2020-01-14","close":24.1826},{"date":"2020-01-15","close":24.4115},{"date":"2020-01-16","close":24.7036},{"date":"2020-01-17","close":24.451},{"date":"2020-01-21","close":24.3089},{"date":"2020-01-22","close":24.0643},{"date":"2020-01-23","close":24.3247},{"date":"2020-01-24","close":24.0958},{"date":"2020-01-27","close":23.8117},{"date":"2020-01-28","close":23.9853},{"date":"2020-01-29","close":23.7565},{"date":"2020-01-30","close":23.7328},{"date":"2020-01-31","close":22.8488},{"date":"2020-02-03","close":22.2727},{"date":"2020-02-04","close":22.2411},{"date":"2020-02-05","close":22.8251},{"date":"2020-02-06","close":22.612},{"date":"2020-02-07","close":22.5568},{"date":"2020-02-10","close":22.612},{"date":"2020-02-11","close":22.8094},{"date":"2020-02-12","close":23.4802},{"date":"2020-02-13","close":23.8748},{"date":"2020-02-14","close":24.1984},{"date":"2020-02-18","close":23.7722},{"date":"2020-02-19","close":23.9696},{"date":"2020-02-20","close":24.3642},{"date":"2020-02-21","close":24.2537},{"date":"2020-02-24","close":23.4881},{"date":"2020-02-25","close":22.1543},{"date":"2020-02-26","close":21.6255},{"date":"2020-02-27","close":20.8125},{"date":"2020-02-28","close":20.5047},{"date":"2020-03-02","close":21.657},{"date":"2020-03-03","close":21.0967},{"date":"2020-03-04","close":22.3753},{"date":"2020-03-05","close":21.5365},{"date":"2020-03-06","close":21.2489},{"date":"2020-03-09","close":19.132},{"date":"2020-03-10","close":19.5155},{"date":"2020-03-11","close":17.9418},{"date":"2020-03-12","close":14.9062},{"date":"2020-03-13","close":17.5104},{"date":"2020-03-16","close":13.5402},{"date":"2020-03-17","close":15.1379},{"date":"2020-03-18","close":12.981},{"date":"2020-03-19","close":12.8931},{"date":"2020-03-20","close":11.7908},{"date":"2020-03-23","close":10.7603},{"date":"2020-03-24","close":13.4843},{"date":"2020-03-25","close":14.1553},{"date":"2020-03-26","close":14.6026},{"date":"2020-03-27","close":13.7399},{"date":"2020-03-30","close":13.5402},{"date":"2020-03-31","close":13.5402},{"date":"2020-04-01","close":12.8772},{"date":"2020-04-02","close":12.6535},{"date":"2020-04-03","close":12.2541},{"date":"2020-04-06","close":13.66},{"date":"2020-04-07","close":13.8118},{"date":"2020-04-08","close":15.5453},{"date":"2020-04-09","close":16.7834},{"date":"2020-04-13","close":16.0565},{"date":"2020-04-14","close":16.2402},{"date":"2020-04-15","close":15.2737},{"date":"2020-04-16","close":15.1538},{"date":"2020-04-17","close":16.0565},{"date":"2020-04-20","close":15.3216},{"date":"2020-04-21","close":14.9861},{"date":"2020-04-22","close":15.1938},{"date":"2020-04-23","close":15.1618},{"date":"2020-04-24","close":15.6651},{"date":"2020-04-27","close":16.5039},{"date":"2020-04-28","close":17.071},{"date":"2020-04-29","close":17.8619},{"date":"2020-04-30","close":17.4704},{"date":"2020-05-01","close":14.355},{"date":"2020-05-04","close":14.2032},{"date":"2020-05-05","close":13.9955},{"date":"2020-05-06","close":14.5627},{"date":"2020-05-07","close":14.8822},{"date":"2020-05-08","close":15.8568},{"date":"2020-05-11","close":15.4574},{"date":"2020-05-12","close":14.5387},{"date":"2020-05-13","close":13.6201},{"date":"2020-05-14","close":13.8837},{"date":"2020-05-15","close":13.8437},{"date":"2020-05-18","close":15.3136},{"date":"2020-05-19","close":14.7944},{"date":"2020-05-20","close":15.5612},{"date":"2020-05-21","close":15.5373},{"date":"2020-05-22","close":15.8009},{"date":"2020-05-26","close":16.8553},{"date":"2020-05-27","close":17.4545},{"date":"2020-05-28","close":17.1269},{"date":"2020-05-29","close":16.1284},{"date":"2020-06-01","close":16.8154},{"date":"2020-06-02","close":17.3346},{"date":"2020-06-03","close":17.6702},{"date":"2020-06-04","close":17.806},{"date":"2020-06-05","close":18.7086},{"date":"2020-06-08","close":19.6832},{"date":"2020-06-09","close":18.9722},{"date":"2020-06-10","close":18.2213},{"date":"2020-06-11","close":16.5118},{"date":"2020-06-12","close":17.3826},{"date":"2020-06-15","close":17.6542},{"date":"2020-06-16","close":18.3971},{"date":"2020-06-17","close":17.8778},{"date":"2020-06-18","close":17.9018},{"date":"2020-06-19","close":18.1335},{"date":"2020-06-22","close":17.9897},{"date":"2020-06-23","close":18.1894},{"date":"2020-06-24","close":17.3746},{"date":"2020-06-25","close":17.5663},{"date":"2020-06-26","close":17.1669},{"date":"2020-06-29","close":17.7181},{"date":"2020-06-30","close":17.9418},{"date":"2020-07-01","close":17.7341},{"date":"2020-07-02","close":17.766},{"date":"2020-07-06","close":18.0296},{"date":"2020-07-07","close":17.7341},{"date":"2020-07-08","close":18.1095},{"date":"2020-07-09","close":18.0616},{"date":"2020-07-10","close":18.9243},{"date":"2020-07-13","close":18.9722},{"date":"2020-07-14","close":19.5394},{"date":"2020-07-15","close":20.0187},{"date":"2020-07-16","close":20.0826},{"date":"2020-07-17","close":20.7297},{"date":"2020-07-20","close":20.474},{"date":"2020-07-21","close":20.514},{"date":"2020-07-22","close":20.8575},{"date":"2020-07-23","close":21.0971},{"date":"2020-07-24","close":20.8575},{"date":"2020-07-27","close":21.9519},{"date":"2020-07-28","close":21.7682},{"date":"2020-07-29","close":22.6469},{"date":"2020-07-30","close":22.6868},{"date":"2020-07-31","close":22.2155},{"date":"2020-08-03","close":22.3673},{"date":"2020-08-04","close":22.2315},{"date":"2020-08-05","close":22.6469},{"date":"2020-08-06","close":22.3753},{"date":"2020-08-07","close":22.6469},{"date":"2020-08-10","close":23.0143},{"date":"2020-08-11","close":23.0782},{"date":"2020-08-12","close":23.3259},{"date":"2020-08-13","close":22.7667},{"date":"2020-08-14","close":22.6549},{"date":"2020-08-17","close":23.1342},{"date":"2020-08-18","close":23.0702},{"date":"2020-08-19","close":23.1421},{"date":"2020-08-20","close":23.1661},{"date":"2020-08-21","close":23.0223},{"date":"2020-08-24","close":23.3339},{"date":"2020-08-25","close":23.2859},{"date":"2020-08-26","close":23.4537},{"date":"2020-08-27","close":24.0928},{"date":"2020-08-28","close":24.6759},{"date":"2020-08-31","close":24.2126},{"date":"2020-09-01","close":24.588},{"date":"2020-09-02","close":24.588},{"date":"2020-09-03","close":23.7892},{"date":"2020-09-04","close":23.1981},{"date":"2020-09-08","close":22.4392},{"date":"2020-09-09","close":22.9185},{"date":"2020-09-10","close":22.8066},{"date":"2020-09-11","close":22.7108},{"date":"2020-09-14","close":23.1102},{"date":"2020-09-15","close":22.9744},{"date":"2020-09-16","close":23.1102},{"date":"2020-09-17","close":22.9105},{"date":"2020-09-18","close":22.1516},{"date":"2020-09-21","close":21.4486},{"date":"2020-09-22","close":22.1436},{"date":"2020-09-23","close":21.4486},{"date":"2020-09-24","close":21.5525},{"date":"2020-09-25","close":21.7921},{"date":"2020-09-28","close":22.6149},{"date":"2020-09-29","close":22.4072},{"date":"2020-09-30","close":22.7827},{"date":"2020-10-01","close":22.9984},{"date":"2020-10-02","close":23.254},{"date":"2020-10-05","close":23.7493},{"date":"2020-10-06","close":23.1581},{"date":"2020-10-07","close":23.5815},{"date":"2020-10-08","close":24.1726},{"date":"2020-10-09","close":23.4217},{"date":"2020-10-12","close":23.7253},{"date":"2020-10-13","close":23.4137},{"date":"2020-10-14","close":23.3738},{"date":"2020-10-15","close":23.7972},{"date":"2020-10-16","close":23.5895},{"date":"2020-10-19","close":23.4058},{"date":"2020-10-20","close":24.0528},{"date":"2020-10-21","close":23.8531},{"date":"2020-10-22","close":23.254},{"date":"2020-10-23","close":23.5096},{"date":"2020-10-26","close":22.7268},{"date":"2020-10-27","close":22.0158},{"date":"2020-10-28","close":21.9119},{"date":"2020-10-29","close":22.6948},{"date":"2020-10-30","close":21.8001},{"date":"2020-11-02","close":22.4631},{"date":"2020-11-03","close":22.6788},{"date":"2020-11-04","close":22.7507},{"date":"2020-11-05","close":23.0063},{"date":"2020-11-06","close":22.591},{"date":"2020-11-09","close":22.4791},{"date":"2020-11-10","close":22.1915},{"date":"2020-11-11","close":22.6788},{"date":"2020-11-12","close":22.1676},{"date":"2020-11-13","close":23.2779},{"date":"2020-11-16","close":23.4537},{"date":"2020-11-17","close":23.3099},{"date":"2020-11-18","close":22.9904},{"date":"2020-11-19","close":23.1821},{"date":"2020-11-20","close":22.9664},{"date":"2020-11-23","close":23.254},{"date":"2020-11-24","close":23.3578},{"date":"2020-11-25","close":23.27},{"date":"2020-11-27","close":22.9344},{"date":"2020-11-30","close":23.1981},{"date":"2020-12-01","close":23.3818},{"date":"2020-12-02","close":23.0782},{"date":"2020-12-03","close":23.697},{"date":"2020-12-04","close":24.6854},{"date":"2020-12-07","close":24.2916},{"date":"2020-12-08","close":24.7496},{"date":"2020-12-09","close":25.4809},{"date":"2020-12-10","close":25.513},{"date":"2020-12-11","close":25.7139},{"date":"2020-12-14","close":26.0032},{"date":"2020-12-15","close":26.9675},{"date":"2020-12-16","close":27.2407},{"date":"2020-12-17","close":27.6907},{"date":"2020-12-18","close":27.1121},{"date":"2020-12-21","close":26.7826},{"date":"2020-12-22","close":26.7987},{"date":"2020-12-23","close":27.0077},{"date":"2020-12-24","close":27.2005},{"date":"2020-12-28","close":27.088},{"date":"2020-12-29","close":26.7826},{"date":"2020-12-30","close":27.0398},{"date":"2020-12-31","close":26.9434},{"date":"2021-01-04","close":26.3648},{"date":"2021-01-05","close":26.6139},{"date":"2021-01-06","close":26.7505},{"date":"2021-01-07","close":27.0077},{"date":"2021-01-08","close":26.8228},{"date":"2021-01-11","close":26.5978},{"date":"2021-01-12","close":26.2844},{"date":"2021-01-13","close":25.8425},{"date":"2021-01-14","close":26.2523},{"date":"2021-01-15","close":26.1318},{"date":"2021-01-19","close":26.2764},{"date":"2021-01-20","close":26.9514},{"date":"2021-01-21","close":26.7907},{"date":"2021-01-22","close":26.6862},{"date":"2021-01-25","close":26.9193},{"date":"2021-01-26","close":26.63},{"date":"2021-01-27","close":25.8746},{"date":"2021-01-28","close":26.5335},{"date":"2021-01-29","close":25.063},{"date":"2021-02-01","close":25.7461},{"date":"2021-02-02","close":26.0755},{"date":"2021-02-03","close":27.313},{"date":"2021-02-04","close":27.2889},{"date":"2021-02-05","close":27.6424},{"date":"2021-02-08","close":28.2532},{"date":"2021-02-09","close":27.7791},{"date":"2021-02-10","close":27.6424},{"date":"2021-02-11","close":27.5219},{"date":"2021-02-12","close":28.1567},{"date":"2021-02-16","close":28.0362},{"date":"2021-02-17","close":27.4496},{"date":"2021-02-18","close":27.1684},{"date":"2021-02-19","close":28.1166},{"date":"2021-02-22","close":28.5103},{"date":"2021-02-23","close":28.1487},{"date":"2021-02-24","close":28.8478},{"date":"2021-02-25","close":27.6585},{"date":"2021-02-26","close":27.2166},{"date":"2021-03-01","close":28.1728},{"date":"2021-03-02","close":27.1523},{"date":"2021-03-03","close":26.9434},{"date":"2021-03-04","close":26.4992},{"date":"2021-03-05","close":27.2664},{"date":"2021-03-08","close":27.4926},{"date":"2021-03-09","close":27.7752},{"date":"2021-03-10","close":28.704},{"date":"2021-03-11","close":28.809},{"date":"2021-03-12","close":29.0029},{"date":"2021-03-15","close":29.1483},{"date":"2021-03-16","close":28.7767},{"date":"2021-03-17","close":29.1967},{"date":"2021-03-18","close":27.8399},{"date":"2021-03-19","close":27.3633},{"date":"2021-03-22","close":27.6945},{"date":"2021-03-23","close":27.1049},{"date":"2021-03-24","close":27.3068},{"date":"2021-03-25","close":28.0983},{"date":"2021-03-26","close":28.6233},{"date":"2021-03-29","close":28.4375},{"date":"2021-03-30","close":28.6314},{"date":"2021-03-31","close":28.7525},{"date":"2021-04-01","close":29.754},{"date":"2021-04-05","close":29.6732},{"date":"2021-04-06","close":29.9963},{"date":"2021-04-07","close":29.7459},{"date":"2021-04-08","close":29.9075},{"date":"2021-04-09","close":30.3194},{"date":"2021-04-12","close":30.1336},{"date":"2021-04-13","close":30.2224},{"date":"2021-04-14","close":30.707},{"date":"2021-04-15","close":31.1028},{"date":"2021-04-16","close":31.757},{"date":"2021-04-19","close":31.4016},{"date":"2021-04-20","close":30.9978},{"date":"2021-04-21","close":30.8524},{"date":"2021-04-22","close":30.5536},{"date":"2021-04-23","close":30.8524},{"date":"2021-04-26","close":31.3693},{"date":"2021-04-27","close":31.8054},{"date":"2021-04-28","close":32.1204},{"date":"2021-04-29","close":32.0154},{"date":"2021-04-30","close":31.3128},{"date":"2021-05-03","close":31.7974},{"date":"2021-05-04","close":31.652},{"date":"2021-05-05","close":31.1432},{"date":"2021-05-06","close":31.6762},{"date":"2021-05-07","close":32.3062},{"date":"2021-05-10","close":32.9442},{"date":"2021-05-11","close":32.0154},{"date":"2021-05-12","close":30.384},{"date":"2021-05-13","close":30.7878},{"date":"2021-05-14","close":30.9413},{"date":"2021-05-17","close":30.7474},{"date":"2021-05-18","close":30.1417},{"date":"2021-05-19","close":30.1094},{"date":"2021-05-20","close":29.9801},{"date":"2021-05-21","close":29.9155},{"date":"2021-05-24","close":30.0044},{"date":"2021-05-25","close":30.0932},{"date":"2021-05-26","close":30.6343},{"date":"2021-05-27","close":30.9493},{"date":"2021-05-28","close":30.6586},{"date":"2021-06-01","close":31.2078},{"date":"2021-06-02","close":30.497},{"date":"2021-06-03","close":29.4423},{"date":"2021-06-04","close":29.2152},{"date":"2021-06-07","close":28.9637},{"date":"2021-06-08","close":28.8582},{"date":"2021-06-09","close":29.2314},{"date":"2021-06-10","close":28.3958},{"date":"2021-06-11","close":28.6554},{"date":"2021-06-14","close":28.0144},{"date":"2021-06-15","close":28.128},{"date":"2021-06-16","close":27.8927},{"date":"2021-06-17","close":27.6169},{"date":"2021-06-18","close":27.1058},{"date":"2021-06-21","close":27.7954},{"date":"2021-06-22","close":27.6899},{"date":"2021-06-23","close":27.5195},{"date":"2021-06-24","close":27.771},{"date":"2021-06-25","close":27.8197},{"date":"2021-06-28","close":27.5844},{"date":"2021-06-29","close":27.698},{"date":"2021-06-30","close":27.9252},{"date":"2021-07-01","close":27.8522},{"date":"2021-07-02","close":27.836},{"date":"2021-07-06","close":27.5601},{"date":"2021-07-07","close":28.2659},{"date":"2021-07-08","close":28.4282},{"date":"2021-07-09","close":29.061},{"date":"2021-07-12","close":28.9231},{"date":"2021-07-13","close":28.0793},{"date":"2021-07-14","close":28.1524},{"date":"2021-07-15","close":28.0956},{"date":"2021-07-16","close":27.6007},{"date":"2021-07-19","close":26.7326},{"date":"2021-07-20","close":27.3005},{"date":"2021-07-21","close":27.6494},{"date":"2021-07-22","close":27.7224},{"date":"2021-07-23","close":28.055},{"date":"2021-07-26","close":28.1199},{"date":"2021-07-27","close":28.2741},{"date":"2021-07-28","close":27.8846},{"date":"2021-07-29","close":28.2578},{"date":"2021-07-30","close":27.3654},{"date":"2021-08-02","close":27.7629},{"date":"2021-08-03","close":28.0225},{"date":"2021-08-04","close":27.6169},{"date":"2021-08-05","close":27.9739},{"date":"2021-08-06","close":28.0307},{"date":"2021-08-09","close":27.6899},{"date":"2021-08-10","close":28.0793},{"date":"2021-08-11","close":28.6635},{"date":"2021-08-12","close":28.412},{"date":"2021-08-13","close":28.2497},{"date":"2021-08-16","close":28.1361},{"date":"2021-08-17","close":27.4871},{"date":"2021-08-18","close":27.4222},{"date":"2021-08-19","close":27.5114},{"date":"2021-08-20","close":27.7143},{"date":"2021-08-23","close":28.0144},{"date":"2021-08-24","close":28.2822},{"date":"2021-08-25","close":28.6067},{"date":"2021-08-26","close":28.558},{"date":"2021-08-27","close":29.1665},{"date":"2021-08-30","close":29.4261},{"date":"2021-08-31","close":29.2071},{"date":"2021-09-01","close":29.4667},{"date":"2021-09-02","close":29.8172},{"date":"2021-09-03","close":29.8661},{"date":"2021-09-07","close":29.4504},{"date":"2021-09-08","close":28.8146},{"date":"2021-09-09","close":28.4233},{"date":"2021-09-10","close":28.2929},{"date":"2021-09-13","close":28.1625},{"date":"2021-09-14","close":27.7875},{"date":"2021-09-15","close":28.5619},{"date":"2021-09-16","close":29.0917},{"date":"2021-09-17","close":29.483},{"date":"2021-09-20","close":29.1325},{"date":"2021-09-21","close":28.7412},{"date":"2021-09-22","close":29.6786},{"date":"2021-09-23","close":30.3715},{"date":"2021-09-24","close":30.3144},{"date":"2021-09-27","close":30.241},{"date":"2021-09-28","close":29.7927},{"date":"2021-09-29","close":29.8172},{"date":"2021-09-30","close":28.9939},{"date":"2021-10-01","close":29.1569},{"date":"2021-10-04","close":29.5289},{"date":"2021-10-05","close":29.5372},{"date":"2021-10-06","close":29.6116},{"date":"2021-10-07","close":29.7439},{"date":"2021-10-08","close":29.9753},{"date":"2021-10-11","close":30.802},{"date":"2021-10-12","close":30.9426},{"date":"2021-10-13","close":30.9178},{"date":"2021-10-14","close":31.0418},{"date":"2021-10-15","close":30.7855},{"date":"2021-10-18","close":30.5623},{"date":"2021-10-19","close":30.397},{"date":"2021-10-20","close":30.8434},{"date":"2021-10-21","close":30.4135},{"date":"2021-10-22","close":30.7028},{"date":"2021-10-25","close":31.1906},{"date":"2021-10-26","close":30.3887},{"date":"2021-10-27","close":29.5207},{"date":"2021-10-28","close":30.0911},{"date":"2021-10-29","close":29.5289},{"date":"2021-11-01","close":30.5706},{"date":"2021-11-02","close":29.8844},{"date":"2021-11-03","close":31.637},{"date":"2021-11-04","close":31.5295},{"date":"2021-11-05","close":31.6866},{"date":"2021-11-08","close":31.1906},{"date":"2021-11-09","close":31.0418},{"date":"2021-11-10","close":30.4962},{"date":"2021-11-11","close":30.43},{"date":"2021-11-12","close":30.5292},{"date":"2021-11-15","close":30.926},{"date":"2021-11-16","close":31.7114},{"date":"2021-11-17","close":31.8436},{"date":"2021-11-18","close":31.3642},{"date":"2021-11-19","close":31.4468},{"date":"2021-11-22","close":32.1164},{"date":"2021-11-23","close":31.8602},{"date":"2021-11-24","close":32.2239},{"date":"2021-11-26","close":31.761},{"date":"2021-11-29","close":32.0338},{"date":"2021-11-30","close":31.0914},{"date":"2021-12-01","close":31.1162},{"date":"2021-12-02","close":31.9798},{"date":"2021-12-03","close":31.8304},{"date":"2021-12-06","close":31.9383},{"date":"2021-12-07","close":32.6774},{"date":"2021-12-08","close":32.7853},{"date":"2021-12-09","close":33.0095},{"date":"2021-12-10","close":33.2338},{"date":"2021-12-13","close":33.2587},{"date":"2021-12-14","close":32.2954},{"date":"2021-12-15","close":32.777},{"date":"2021-12-16","close":32.9099},{"date":"2021-12-17","close":32.9182},{"date":"2021-12-20","close":31.6642},{"date":"2021-12-21","close":31.9383},{"date":"2021-12-22","close":32.2455},{"date":"2021-12-23","close":32.0878},{"date":"2021-12-27","close":32.9348},{"date":"2021-12-28","close":33.1009},{"date":"2021-12-29","close":33.7818},{"date":"2021-12-30","close":34.0227},{"date":"2021-12-31","close":34.197},{"date":"2022-01-03","close":33.6905},{"date":"2022-01-04","close":34.1223},{"date":"2022-01-05","close":33.2753},{"date":"2022-01-06","close":33.541},{"date":"2022-01-07","close":33.4995},{"date":"2022-01-10","close":33.3417},{"date":"2022-01-11","close":33.8234},{"date":"2022-01-12","close":34.0891},{"date":"2022-01-13","close":34.5956},{"date":"2022-01-14","close":34.031},{"date":"2022-01-18","close":32.6192},{"date":"2022-01-19","close":32.5362},{"date":"2022-01-20","close":31.7971},{"date":"2022-01-21","close":31.5646},{"date":"2022-01-24","close":32.2621},{"date":"2022-01-25","close":31.9466},{"date":"2022-01-26","close":31.6227},{"date":"2022-01-27","close":31.4649},{"date":"2022-01-28","close":32.9265},{"date":"2022-01-31","close":33.5742},{"date":"2022-02-01","close":33.7403},{"date":"2022-02-02","close":34.4379},{"date":"2022-02-03","close":34.3133},{"date":"2022-02-04","close":33.6241},{"date":"2022-02-07","close":34.031},{"date":"2022-02-08","close":34.7036},{"date":"2022-02-09","close":35.3513},{"date":"2022-02-10","close":34.7285},{"date":"2022-02-11","close":34.5126},{"date":"2022-02-14","close":33.9728},{"date":"2022-02-15","close":34.7368},{"date":"2022-02-16","close":34.7617},{"date":"2022-02-17","close":33.6951},{"date":"2022-02-18","close":33.7037},{"date":"2022-02-22","close":33.1015},{"date":"2022-02-23","close":32.0692},{"date":"2022-02-24","close":32.8864},{"date":"2022-02-25","close":33.7209},{"date":"2022-02-28","close":33.4456},{"date":"2022-03-01","close":33.2219},{"date":"2022-03-02","close":33.9703},{"date":"2022-03-03","close":33.8494},{"date":"2022-03-04","close":33.9617},{"date":"2022-03-07","close":33.2444},{"date":"2022-03-08","close":33.2877},{"date":"2022-03-09","close":33.6938},{"date":"2022-03-10","close":34.653},{"date":"2022-03-11","close":34.2382},{"date":"2022-03-14","close":33.5037},{"date":"2022-03-15","close":34.1086},{"date":"2022-03-16","close":33.9358},{"date":"2022-03-17","close":34.1432},{"date":"2022-03-18","close":34.558},{"date":"2022-03-21","close":33.8666},{"date":"2022-03-22","close":33.0111},{"date":"2022-03-23","close":32.9679},{"date":"2022-03-24","close":32.8988},{"date":"2022-03-25","close":33.3568},{"date":"2022-03-28","close":33.3049},{"date":"2022-03-29","close":33.7197},{"date":"2022-03-30","close":33.3049},{"date":"2022-03-31","close":32.7519},{"date":"2022-04-01","close":32.8556},{"date":"2022-04-04","close":33.5123},{"date":"2022-04-05","close":32.7086},{"date":"2022-04-06","close":32.3976},{"date":"2022-04-07","close":32.7519},{"date":"2022-04-08","close":33.4259},{"date":"2022-04-11","close":33.7197},{"date":"2022-04-12","close":34.2037},{"date":"2022-04-13","close":34.6185},{"date":"2022-04-14","close":34.4802},{"date":"2022-04-18","close":34.4111},{"date":"2022-04-19","close":35.8024},{"date":"2022-04-20","close":36.4073},{"date":"2022-04-21","close":36.0616},{"date":"2022-04-22","close":35.8801},{"date":"2022-04-25","close":35.9666},{"date":"2022-04-26","close":35.3184},{"date":"2022-04-27","close":35.3098},{"date":"2022-04-28","close":36.2085},{"date":"2022-04-29","close":35.6209},{"date":"2022-05-02","close":34.6098},{"date":"2022-05-03","close":35.5777},{"date":"2022-05-04","close":36.4851},{"date":"2022-05-05","close":35.1283},{"date":"2022-05-06","close":34.6876},{"date":"2022-05-09","close":33.8926},{"date":"2022-05-10","close":33.4605},{"date":"2022-05-11","close":32.6568},{"date":"2022-05-12","close":33.0284},{"date":"2022-05-13","close":33.4518},{"date":"2022-05-16","close":32.9938},{"date":"2022-05-17","close":34.0308},{"date":"2022-05-18","close":32.7691},{"date":"2022-05-19","close":32.7173},{"date":"2022-05-20","close":32.5185},{"date":"2022-05-23","close":33.037},{"date":"2022-05-24","close":32.4494},{"date":"2022-05-25","close":33.2617},{"date":"2022-05-26","close":33.6506},{"date":"2022-05-27","close":34.8604},{"date":"2022-05-31","close":34.1518},{"date":"2022-06-01","close":33.4518},{"date":"2022-06-02","close":33.6168},{"date":"2022-06-03","close":33.2869},{"date":"2022-06-06","close":33.8078},{"date":"2022-06-07","close":33.9293},{"date":"2022-06-08","close":33.3129},{"date":"2022-06-09","close":32.8528},{"date":"2022-06-10","close":31.1077},{"date":"2022-06-13","close":29.7533},{"date":"2022-06-14","close":29.8835},{"date":"2022-06-15","close":29.9617},{"date":"2022-06-16","close":28.451},{"date":"2022-06-17","close":28.642},{"date":"2022-06-21","close":29.0327},{"date":"2022-06-22","close":28.8764},{"date":"2022-06-23","close":28.9025},{"date":"2022-06-24","close":29.8054},{"date":"2022-06-27","close":29.4234},{"date":"2022-06-28","close":28.9893},{"date":"2022-06-29","close":28.6854},{"date":"2022-06-30","close":28.7549},{"date":"2022-07-01","close":29.5015},{"date":"2022-07-05","close":29.6925},{"date":"2022-07-06","close":29.4581},{"date":"2022-07-07","close":29.9356},{"date":"2022-07-08","close":30.3958},{"date":"2022-07-11","close":30.1093},{"date":"2022-07-12","close":30.0485},{"date":"2022-07-13","close":30.2308},{"date":"2022-07-14","close":29.8314},{"date":"2022-07-15","close":30.1961},{"date":"2022-07-18","close":29.7967},{"date":"2022-07-19","close":30.526},{"date":"2022-07-20","close":30.552},{"date":"2022-07-21","close":30.8212},{"date":"2022-07-22","close":30.8299},{"date":"2022-07-25","close":30.7865},{"date":"2022-07-26","close":30.4652},{"date":"2022-07-27","close":31.0469},{"date":"2022-07-28","close":31.5765},{"date":"2022-07-29","close":31.5331},{"date":"2022-08-01","close":32.0367},{"date":"2022-08-02","close":31.1424},{"date":"2022-08-03","close":30.8472},{"date":"2022-08-04","close":30.552},{"date":"2022-08-05","close":30.4913},{"date":"2022-08-08","close":30.908},{"date":"2022-08-09","close":30.5868},{"date":"2022-08-10","close":31.3247},{"date":"2022-08-11","close":31.6286},{"date":"2022-08-12","close":32.028},{"date":"2022-08-15","close":32.0801},{"date":"2022-08-16","close":32.2016},{"date":"2022-08-17","close":31.7588},{"date":"2022-08-18","close":31.863},{"date":"2022-08-19","close":31.4289},{"date":"2022-08-22","close":30.6823},{"date":"2022-08-23","close":30.8299},{"date":"2022-08-24","close":31.264},{"date":"2022-08-25","close":31.7936},{"date":"2022-08-26","close":30.717},{"date":"2022-08-29","close":30.2395},{"date":"2022-08-30","close":29.5102},{"date":"2022-08-31","close":29.6578},{"date":"2022-09-01","close":29.7102},{"date":"2022-09-02","close":29.5618},{"date":"2022-09-06","close":29.2912},{"date":"2022-09-07","close":29.5792},{"date":"2022-09-08","close":29.6142},{"date":"2022-09-09","close":30.2164},{"date":"2022-09-12","close":30.164},{"date":"2022-09-13","close":28.2439},{"date":"2022-09-14","close":27.6503},{"date":"2022-09-15","close":27.3449},{"date":"2022-09-16","close":26.8212},{"date":"2022-09-19","close":27.6765},{"date":"2022-09-20","close":26.0269},{"date":"2022-09-21","close":26.1491},{"date":"2022-09-22","close":25.6691},{"date":"2022-09-23","close":25.3025},{"date":"2022-09-26","close":24.613},{"date":"2022-09-27","close":24.2726},{"date":"2022-09-28","close":24.6043},{"date":"2022-09-29","close":24.2202},{"date":"2022-09-30","close":24.9272},{"date":"2022-10-03","close":25.6342},{"date":"2022-10-04","close":26.088},{"date":"2022-10-05","close":26.0182},{"date":"2022-10-06","close":25.4596},{"date":"2022-10-07","close":25.0145},{"date":"2022-10-10","close":25.1978},{"date":"2022-10-11","close":25.7127},{"date":"2022-10-12","close":25.6516},{"date":"2022-10-13","close":26.0095},{"date":"2022-10-14","close":25.3112},{"date":"2022-10-17","close":25.9746},{"date":"2022-10-18","close":26.0531},{"date":"2022-10-19","close":25.3549},{"date":"2022-10-20","close":25.2589},{"date":"2022-10-21","close":26.1491},{"date":"2022-10-24","close":26.2364},{"date":"2022-10-25","close":26.9783},{"date":"2022-10-26","close":27.0219},{"date":"2022-10-27","close":27.0656},{"date":"2022-10-28","close":27.1441},{"date":"2022-10-31","close":26.9957},{"date":"2022-11-01","close":26.5244},{"date":"2022-11-02","close":25.8873},{"date":"2022-11-03","close":25.6516},{"date":"2022-11-04","close":26.4284},{"date":"2022-11-07","close":27.0219},{"date":"2022-11-08","close":27.0743},{"date":"2022-11-09","close":26.2364},{"date":"2022-11-10","close":28.6803},{"date":"2022-11-11","close":28.881},{"date":"2022-11-14","close":28.2264},{"date":"2022-11-15","close":28.5755},{"date":"2022-11-16","close":27.9907},{"date":"2022-11-17","close":27.9471},{"date":"2022-11-18","close":28.1653},{"date":"2022-11-21","close":27.9471},{"date":"2022-11-22","close":28.2002},{"date":"2022-11-23","close":28.0606},{"date":"2022-11-25","close":28.2002},{"date":"2022-11-28","close":27.2401},{"date":"2022-11-29","close":27.7202},{"date":"2022-11-30","close":28.5493},{"date":"2022-12-01","close":28.3299},{"date":"2022-12-02","close":28.4528},{"date":"2022-12-05","close":27.6629},{"date":"2022-12-06","close":27.2241},{"date":"2022-12-07","close":27.8121},{"date":"2022-12-08","close":27.7946},{"date":"2022-12-09","close":27.6278},{"date":"2022-12-12","close":28.365},{"date":"2022-12-13","close":28.8653},{"date":"2022-12-14","close":28.6722},{"date":"2022-12-15","close":27.8736},{"date":"2022-12-16","close":27.4699},{"date":"2022-12-19","close":27.0574},{"date":"2022-12-20","close":27.1276},{"date":"2022-12-21","close":27.3031},{"date":"2022-12-22","close":27.2504},{"date":"2022-12-23","close":27.6366},{"date":"2022-12-27","close":27.619},{"date":"2022-12-28","close":26.8818},{"date":"2022-12-29","close":27.4874},{"date":"2022-12-30","close":27.2066},{"date":"2023-01-03","close":27.0837},{"date":"2023-01-04","close":27.4084},{"date":"2023-01-05","close":26.5922},{"date":"2023-01-06","close":27.7419},{"date":"2023-01-09","close":27.5752},{"date":"2023-01-10","close":27.0837},{"date":"2023-01-11","close":28.0315},{"date":"2023-01-12","close":28.1983},{"date":"2023-01-13","close":27.9262},{"date":"2023-01-17","close":27.8297},{"date":"2023-01-18","close":27.4962},{"date":"2023-01-19","close":27.2943},{"date":"2023-01-20","close":28.1105},{"date":"2023-01-23","close":28.4001},{"date":"2023-01-24","close":28.2597},{"date":"2023-01-25","close":28.7424},{"date":"2023-01-26","close":29.5323},{"date":"2023-01-27","close":30.1203},{"date":"2023-01-30","close":29.6639},{"date":"2023-01-31","close":30.2168},{"date":"2023-02-01","close":30.7259},{"date":"2023-02-02","close":31.3402},{"date":"2023-02-03","close":30.954},{"date":"2023-02-06","close":30.0589},{"date":"2023-02-07","close":30.1115},{"date":"2023-02-08","close":29.8746},{"date":"2023-02-09","close":29.6727},{"date":"2023-02-10","close":29.5235},{"date":"2023-02-13","close":30.015},{"date":"2023-02-14","close":29.5373},{"date":"2023-02-15","close":29.6094},{"date":"2023-02-16","close":29.2398},{"date":"2023-02-17","close":29.0235},{"date":"2023-02-21","close":27.7346},{"date":"2023-02-22","close":27.7977},{"date":"2023-02-23","close":27.996},{"date":"2023-02-24","close":27.8247},{"date":"2023-02-27","close":27.8517},{"date":"2023-02-28","close":28.1672},{"date":"2023-03-01","close":28.5548},{"date":"2023-03-02","close":28.4278},{"date":"2023-03-03","close":28.7089},{"date":"2023-03-06","close":28.1377},{"date":"2023-03-07","close":27.1946},{"date":"2023-03-08","close":27.9019},{"date":"2023-03-09","close":27.5936},{"date":"2023-03-10","close":27.0767},{"date":"2023-03-13","close":27.3488},{"date":"2023-03-14","close":27.1946},{"date":"2023-03-15","close":26.8319},{"date":"2023-03-16","close":26.986},{"date":"2023-03-17","close":26.4873},{"date":"2023-03-20","close":27.0586},{"date":"2023-03-21","close":27.0586},{"date":"2023-03-22","close":26.1246},{"date":"2023-03-23","close":25.6621},{"date":"2023-03-24","close":25.8798},{"date":"2023-03-27","close":26.0248},{"date":"2023-03-28","close":25.7709},{"date":"2023-03-29","close":26.3604},{"date":"2023-03-30","close":26.5236},{"date":"2023-03-31","close":27.3216},{"date":"2023-04-03","close":27.2037},{"date":"2023-04-04","close":27.1583},{"date":"2023-04-05","close":26.8228},{"date":"2023-04-06","close":27.0677},{"date":"2023-04-10","close":27.5936},{"date":"2023-04-11","close":27.9926},{"date":"2023-04-12","close":27.7296},{"date":"2023-04-13","close":28.2737},{"date":"2023-04-14","close":28.183},{"date":"2023-04-17","close":28.582},{"date":"2023-04-18","close":28.4913},{"date":"2023-04-19","close":28.5367},{"date":"2023-04-20","close":28.2465},{"date":"2023-04-21","close":28.1377},{"date":"2023-04-24","close":27.7477},{"date":"2023-04-25","close":27.1039},{"date":"2023-04-26","close":26.4692},{"date":"2023-04-27","close":26.6505},{"date":"2023-04-28","close":27.1221},{"date":"2023-05-01","close":26.977},{"date":"2023-05-02","close":26.3513},{"date":"2023-05-03","close":26.5508},{"date":"2023-05-04","close":26.306},{"date":"2023-05-05","close":26.9044},{"date":"2023-05-08","close":26.977},{"date":"2023-05-09","close":27.1674},{"date":"2023-05-10","close":27.2944},{"date":"2023-05-11","close":26.977},{"date":"2023-05-12","close":27.0495},{"date":"2023-05-15","close":27.2762},{"date":"2023-05-16","close":26.578},{"date":"2023-05-17","close":26.7321},{"date":"2023-05-18","close":26.7684},{"date":"2023-05-19","close":26.8319},{"date":"2023-05-22","close":26.578},{"date":"2023-05-23","close":26.4692},{"date":"2023-05-24","close":25.9251},{"date":"2023-05-25","close":25.7891},{"date":"2023-05-26","close":25.6168},{"date":"2023-05-30","close":25.916},{"date":"2023-05-31","close":25.9886},{"date":"2023-06-01","close":26.0525},{"date":"2023-06-02","close":26.3172},{"date":"2023-06-05","close":25.8882},{"date":"2023-06-06","close":26.4176},{"date":"2023-06-07","close":26.9105},{"date":"2023-06-08","close":26.8923},{"date":"2023-06-09","close":27.0749},{"date":"2023-06-12","close":27.2209},{"date":"2023-06-13","close":27.8599},{"date":"2023-06-14","close":27.8599},{"date":"2023-06-15","close":28.079},{"date":"2023-06-16","close":28.2981},{"date":"2023-06-20","close":28.5354},{"date":"2023-06-21","close":28.2068},{"date":"2023-06-22","close":28.1611},{"date":"2023-06-23","close":27.7595},{"date":"2023-06-26","close":28.225},{"date":"2023-06-27","close":29.0648},{"date":"2023-06-28","close":30.3063},{"date":"2023-06-29","close":30.425},{"date":"2023-06-30","close":30.5893},{"date":"2023-07-03","close":30.6167},{"date":"2023-07-05","close":30.3428},{"date":"2023-07-06","close":29.8134},{"date":"2023-07-07","close":30.5345},{"date":"2023-07-10","close":30.9453},{"date":"2023-07-11","close":31.0731},{"date":"2023-07-12","close":31.1096},{"date":"2023-07-13","close":31.1735},{"date":"2023-07-14","close":31.1096},{"date":"2023-07-17","close":31.3378},{"date":"2023-07-18","close":31.5113},{"date":"2023-07-19","close":31.283},{"date":"2023-07-20","close":31.3378},{"date":"2023-07-21","close":31.3835},{"date":"2023-07-24","close":31.3013},{"date":"2023-07-25","close":31.3835},{"date":"2023-07-26","close":31.3835},{"date":"2023-07-27","close":31.137},{"date":"2023-07-28","close":30.7353},{"date":"2023-07-31","close":31.0914},{"date":"2023-08-01","close":31.0092},{"date":"2023-08-02","close":30.3063},{"date":"2023-08-03","close":30.2242},{"date":"2023-08-04","close":30.0142},{"date":"2023-08-07","close":30.2515},{"date":"2023-08-08","close":30.4615},{"date":"2023-08-09","close":30.4889},{"date":"2023-08-10","close":30.2515},{"date":"2023-08-11","close":30.142},{"date":"2023-08-14","close":30.2424},{"date":"2023-08-15","close":29.8773},{"date":"2023-08-16","close":29.576},{"date":"2023-08-17","close":29.357},{"date":"2023-08-18","close":29.4848},{"date":"2023-08-21","close":29.5852},{"date":"2023-08-22","close":29.8408},{"date":"2023-08-23","close":30.4159},{"date":"2023-08-24","close":29.9138},{"date":"2023-08-25","close":29.786},{"date":"2023-08-28","close":30.0051},{"date":"2023-08-29","close":30.1329},{"date":"2023-08-30","close":30.215},{"date":"2023-08-31","close":30.0681},{"date":"2023-09-01","close":30.0681},{"date":"2023-09-05","close":29.3061},{"date":"2023-09-06","close":29.7376},{"date":"2023-09-07","close":29.7927},{"date":"2023-09-08","close":29.4714},{"date":"2023-09-11","close":29.4163},{"date":"2023-09-12","close":29.6458},{"date":"2023-09-13","close":29.5173},{"date":"2023-09-14","close":30.0222},{"date":"2023-09-15","close":29.8845},{"date":"2023-09-18","close":29.5999},{"date":"2023-09-19","close":29.3428},{"date":"2023-09-20","close":29.15},{"date":"2023-09-21","close":28.6267},{"date":"2023-09-22","close":28.7185},{"date":"2023-09-25","close":28.7828},{"date":"2023-09-26","close":28.4798},{"date":"2023-09-27","close":28.489},{"date":"2023-09-28","close":28.0116},{"date":"2023-09-29","close":28.1493},{"date":"2023-10-02","close":27.525},{"date":"2023-10-03","close":27.0843},{"date":"2023-10-04","close":27.4607},{"date":"2023-10-05","close":27.5617},{"date":"2023-10-06","close":27.3781},{"date":"2023-10-09","close":27.4791},{"date":"2023-10-10","close":27.6443},{"date":"2023-10-11","close":28.1401},{"date":"2023-10-12","close":27.5892},{"date":"2023-10-13","close":27.4882},{"date":"2023-10-16","close":27.6168},{"date":"2023-10-17","close":27.58},{"date":"2023-10-18","close":27.2679},{"date":"2023-10-19","close":26.9282},{"date":"2023-10-20","close":26.8547},{"date":"2023-10-23","close":26.4783},{"date":"2023-10-24","close":26.5701},{"date":"2023-10-25","close":26.2672},{"date":"2023-10-26","close":26.6344},{"date":"2023-10-27","close":26.2763},{"date":"2023-10-30","close":26.2121},{"date":"2023-10-31","close":26.3406},{"date":"2023-11-01","close":26.3957},{"date":"2023-11-02","close":27.6902},{"date":"2023-11-03","close":28.5441},{"date":"2023-11-06","close":28.3329},{"date":"2023-11-07","close":27.9473},{"date":"2023-11-08","close":27.7637},{"date":"2023-11-09","close":27.3138},{"date":"2023-11-10","close":27.681},{"date":"2023-11-13","close":27.3872},{"date":"2023-11-14","close":29.0398},{"date":"2023-11-15","close":29.1225},{"date":"2023-11-16","close":29.1408},{"date":"2023-11-17","close":29.3061},{"date":"2023-11-20","close":29.5907},{"date":"2023-11-21","close":29.1776},{"date":"2023-11-22","close":29.3704},{"date":"2023-11-24","close":29.3245},{"date":"2023-11-27","close":29.0307},{"date":"2023-11-28","close":28.9572},{"date":"2023-11-29","close":29.1041},{"date":"2023-11-30","close":28.9563},{"date":"2023-12-01","close":29.3166},{"date":"2023-12-04","close":29.1688},{"date":"2023-12-05","close":28.9009},{"date":"2023-12-06","close":28.8547},{"date":"2023-12-07","close":28.5315},{"date":"2023-12-08","close":28.513},{"date":"2023-12-11","close":28.7069},{"date":"2023-12-12","close":28.319},{"date":"2023-12-13","close":29.5567},{"date":"2023-12-14","close":31.3486},{"date":"2023-12-15","close":30.7944},{"date":"2023-12-18","close":30.9884},{"date":"2023-12-19","close":31.8196},{"date":"2023-12-20","close":31.4964},{"date":"2023-12-21","close":31.5056},{"date":"2023-12-22","close":31.7365},{"date":"2023-12-26","close":31.9859},{"date":"2023-12-27","close":32.106},{"date":"2023-12-28","close":32.42},{"date":"2023-12-29","close":32.1152},{"date":"2024-01-02","close":32.1337},{"date":"2024-01-03","close":31.4594},{"date":"2024-01-04","close":31.0253},{"date":"2024-01-05","close":31.1084},{"date":"2024-01-08","close":31.4502},{"date":"2024-01-09","close":31.1638},{"date":"2024-01-10","close":31.247},{"date":"2024-01-11","close":31.2654},{"date":"2024-01-12","close":31.0622},{"date":"2024-01-16","close":30.545},{"date":"2024-01-17","close":29.9908},{"date":"2024-01-18","close":30.1017},{"date":"2024-01-19","close":30.3418},{"date":"2024-01-22","close":30.8867},{"date":"2024-01-23","close":30.7482},{"date":"2024-01-24","close":30.6004},{"date":"2024-01-25","close":30.7759},{"date":"2024-01-26","close":30.5819},{"date":"2024-01-29","close":30.4711},{"date":"2024-01-30","close":30.5635},{"date":"2024-01-31","close":30.2679},{"date":"2024-02-01","close":30.896},{"date":"2024-02-02","close":30.388},{"date":"2024-02-05","close":29.8984},{"date":"2024-02-06","close":30.3049},{"date":"2024-02-07","close":30.351},{"date":"2024-02-08","close":30.4896},{"date":"2024-02-09","close":30.739},{"date":"2024-02-12","close":30.9699},{"date":"2024-02-13","close":30.3326},{"date":"2024-02-14","close":30.5081},{"date":"2024-02-15","close":30.9997},{"date":"2024-02-16","close":30.6008},{"date":"2024-02-20","close":30.6657},{"date":"2024-02-21","close":30.7585},{"date":"2024-02-22","close":31.2501},{"date":"2024-02-23","close":30.9626},{"date":"2024-02-26","close":30.406},{"date":"2024-02-27","close":30.5173},{"date":"2024-02-28","close":31.751},{"date":"2024-02-29","close":31.8901},{"date":"2024-03-01","close":32.3818},{"date":"2024-03-04","close":32.7992},{"date":"2024-03-05","close":31.9458},{"date":"2024-03-06","close":32.0571},{"date":"2024-03-07","close":32.0664},{"date":"2024-03-08","close":32.5049},{"date":"2024-03-11","close":32.7195},{"date":"2024-03-12","close":32.1597},{"date":"2024-03-13","close":32.2437},{"date":"2024-03-14","close":31.9638},{"date":"2024-03-15","close":32.0291},{"date":"2024-03-18","close":31.8612},{"date":"2024-03-19","close":32.2157},{"date":"2024-03-20","close":32.9434},{"date":"2024-03-21","close":33.1487},{"date":"2024-03-22","close":33.2233},{"date":"2024-03-25","close":33.1114},{"date":"2024-03-26","close":33.0741},{"date":"2024-03-27","close":33.5219},{"date":"2024-03-28","close":33.5032},{"date":"2024-04-01","close":33.1767},{"date":"2024-04-02","close":33.0554},{"date":"2024-04-03","close":32.5982},{"date":"2024-04-04","close":32.3183},{"date":"2024-04-05","close":32.2717},{"date":"2024-04-08","close":32.1131},{"date":"2024-04-09","close":32.6822},{"date":"2024-04-10","close":31.348},{"date":"2024-04-11","close":31.3947},{"date":"2024-04-12","close":31.0122},{"date":"2024-04-15","close":30.499},{"date":"2024-04-16","close":29.8273},{"date":"2024-04-17","close":29.4075},{"date":"2024-04-18","close":29.2488},{"date":"2024-04-19","close":29.3608},{"date":"2024-04-22","close":29.3608},{"date":"2024-04-23","close":29.5847},{"date":"2024-04-24","close":29.4261},{"date":"2024-04-25","close":29.3515},{"date":"2024-04-26","close":28.969},{"date":"2024-04-29","close":29.0902},{"date":"2024-04-30","close":28.1479},{"date":"2024-05-01","close":28.1759},{"date":"2024-05-02","close":28.9316},{"date":"2024-05-03","close":29.0063},{"date":"2024-05-06","close":28.9969},{"date":"2024-05-07","close":28.7824},{"date":"2024-05-08","close":28.6704},{"date":"2024-05-09","close":29.0436},{"date":"2024-05-10","close":28.8943},{"date":"2024-05-13","close":29.1182},{"date":"2024-05-14","close":29.0996},{"date":"2024-05-15","close":29.2582},{"date":"2024-05-16","close":29.0249},{"date":"2024-05-17","close":29.0809},{"date":"2024-05-20","close":28.8383},{"date":"2024-05-21","close":29.0249},{"date":"2024-05-22","close":28.6424},{"date":"2024-05-23","close":28.092},{"date":"2024-05-24","close":28.1759},{"date":"2024-05-28","close":27.7654},{"date":"2024-05-29","close":27.3922},{"date":"2024-05-30","close":27.7281},{"date":"2024-05-31","close":28.2071},{"date":"2024-06-03","close":27.9066},{"date":"2024-06-04","close":27.6811},{"date":"2024-06-05","close":27.6623},{"date":"2024-06-06","close":27.9535},{"date":"2024-06-07","close":27.5778},{"date":"2024-06-10","close":27.5872},{"date":"2024-06-11","close":27.3712},{"date":"2024-06-12","close":27.4369},{"date":"2024-06-13","close":27.2584},{"date":"2024-06-14","close":27.2397},{"date":"2024-06-17","close":27.3806},{"date":"2024-06-18","close":27.1175},{"date":"2024-06-20","close":26.9015},{"date":"2024-06-21","close":27.2584},{"date":"2024-06-24","close":27.2772},{"date":"2024-06-25","close":26.5634},{"date":"2024-06-26","close":26.2628},{"date":"2024-06-27","close":26.507},{"date":"2024-06-28","close":26.6667},{"date":"2024-07-01","close":25.8871},{"date":"2024-07-02","close":25.8119},{"date":"2024-07-03","close":25.408},{"date":"2024-07-05","close":25.7837},{"date":"2024-07-08","close":25.9152},{"date":"2024-07-09","close":25.8965},{"date":"2024-07-10","close":25.9059},{"date":"2024-07-11","close":27.2021},{"date":"2024-07-12","close":27.5027},{"date":"2024-07-15","close":27.2772},{"date":"2024-07-16","close":27.9253},{"date":"2024-07-17","close":28.6392},{"date":"2024-07-18","close":28.4701},{"date":"2024-07-19","close":28.3105},{"date":"2024-07-22","close":28.7425},{"date":"2024-07-23","close":28.4232},{"date":"2024-07-24","close":28.0569},{"date":"2024-07-25","close":28.4701},{"date":"2024-07-26","close":29.6818},{"date":"2024-07-29","close":29.3719},{"date":"2024-07-30","close":29.8321},{"date":"2024-07-31","close":29.8321},{"date":"2024-08-01","close":29.9824},{"date":"2024-08-02","close":29.8133},{"date":"2024-08-05","close":29.2404},{"date":"2024-08-06","close":29.7194},{"date":"2024-08-07","close":29.2592},{"date":"2024-08-08","close":29.2122},{"date":"2024-08-09","close":28.8177},{"date":"2024-08-12","close":28.3105},{"date":"2024-08-13","close":28.4889},{"date":"2024-08-14","close":28.1977},{"date":"2024-08-15","close":28.2635},{"date":"2024-08-16","close":28.0944},{"date":"2024-08-19","close":28.348},{"date":"2024-08-20","close":28.2823},{"date":"2024-08-21","close":28.5641},{"date":"2024-08-22","close":28.4232},{"date":"2024-08-23","close":29.4564},{"date":"2024-08-26","close":29.1934},{"date":"2024-08-27","close":28.7425},{"date":"2024-08-28","close":28.7801},{"date":"2024-08-29","close":28.6392},{"date":"2024-08-30","close":28.8283},{"date":"2024-09-03","close":28.6298},{"date":"2024-09-04","close":28.5068},{"date":"2024-09-05","close":28.5258},{"date":"2024-09-06","close":28.6959},{"date":"2024-09-09","close":28.6203},{"date":"2024-09-10","close":29.2065},{"date":"2024-09-11","close":29.1782},{"date":"2024-09-12","close":29.6982},{"date":"2024-09-13","close":30.6815},{"date":"2024-09-16","close":30.7382},{"date":"2024-09-17","close":31.4379},{"date":"2024-09-18","close":31.2961},{"date":"2024-09-19","close":31.7594},{"date":"2024-09-20","close":31.4284},{"date":"2024-09-23","close":31.7215},{"date":"2024-09-24","close":31.939},{"date":"2024-09-25","close":31.1732},{"date":"2024-09-26","close":31.3528},{"date":"2024-09-27","close":31.9106},{"date":"2024-09-30","close":32.0147},{"date":"2024-10-01","close":31.8634},{"date":"2024-10-02","close":31.7877},{"date":"2024-10-03","close":31.1353},{"date":"2024-10-04","close":31.0881},{"date":"2024-10-07","close":31.0597},{"date":"2024-10-08","close":31.3055},{"date":"2024-10-09","close":31.2583},{"date":"2024-10-10","close":30.8517},{"date":"2024-10-11","close":31.2299},{"date":"2024-10-14","close":30.8139},{"date":"2024-10-15","close":31.2488},{"date":"2024-10-16","close":31.627},{"date":"2024-10-17","close":31.0124},{"date":"2024-10-18","close":31.2583},{"date":"2024-10-21","close":30.5302},{"date":"2024-10-22","close":29.9251},{"date":"2024-10-23","close":30.1142},{"date":"2024-10-24","close":30.3789},{"date":"2024-10-25","close":30.0669},{"date":"2024-10-28","close":30.2087},{"date":"2024-10-29","close":29.1971},{"date":"2024-10-30","close":29.9913},{"date":"2024-10-31","close":29.4618},{"date":"2024-11-01","close":29.4807},{"date":"2024-11-04","close":29.9818},{"date":"2024-11-05","close":30.1331},{"date":"2024-11-06","close":29.7076},{"date":"2024-11-07","close":30.0102},{"date":"2024-11-08","close":30.152},{"date":"2024-11-11","close":29.6414},{"date":"2024-11-12","close":29.008},{"date":"2024-11-13","close":29.2065},{"date":"2024-11-14","close":29.1782},{"date":"2024-11-15","close":29.2443},{"date":"2024-11-18","close":29.3294},{"date":"2024-11-19","close":29.008},{"date":"2024-11-20","close":28.9985},{"date":"2024-11-21","close":28.9323},{"date":"2024-11-22","close":29.5374},{"date":"2024-11-25","close":30.4735},{"date":"2024-11-26","close":30.1709},{"date":"2024-11-27","close":30.5869},{"date":"2024-11-29","close":30.6916},{"date":"2024-12-02","close":30.4157},{"date":"2024-12-03","close":30.1779},{"date":"2024-12-04","close":29.7212},{"date":"2024-12-05","close":29.4548},{"date":"2024-12-06","close":29.7688},{"date":"2024-12-09","close":30.1969},{"date":"2024-12-10","close":29.4167},{"date":"2024-12-11","close":29.3882},{"date":"2024-12-12","close":28.922},{"date":"2024-12-13","close":28.5986},{"date":"2024-12-16","close":28.2085},{"date":"2024-12-17","close":27.9516},{"date":"2024-12-18","close":26.6007},{"date":"2024-12-19","close":25.8871},{"date":"2024-12-20","close":26.163},{"date":"2024-12-23","close":26.7148},{"date":"2024-12-24","close":26.8861},{"date":"2024-12-26","close":26.8004},{"date":"2024-12-27","close":26.6292},{"date":"2024-12-30","close":26.5341},{"date":"2024-12-31","close":26.7814},{"date":"2025-01-02","close":26.6292},{"date":"2025-01-03","close":26.9812},{"date":"2025-01-06","close":27.1144},{"date":"2025-01-07","close":26.6482},{"date":"2025-01-08","close":26.3343},{"date":"2025-01-10","close":25.9632},{"date":"2025-01-13","close":27.2666},{"date":"2025-01-14","close":27.552},{"date":"2025-01-15","close":28.1229},{"date":"2025-01-16","close":28.57},{"date":"2025-01-17","close":28.7318},{"date":"2025-01-21","close":28.9411},{"date":"2025-01-22","close":28.3131},{"date":"2025-01-23","close":28.4844},{"date":"2025-01-24","close":28.532},{"date":"2025-01-27","close":29.3501},{"date":"2025-01-28","close":29.274},{"date":"2025-01-29","close":29.0552},{"date":"2025-01-30","close":29.4548},{"date":"2025-01-31","close":29.1313},{"date":"2025-02-03","close":29.255},{"date":"2025-02-04","close":28.6747},{"date":"2025-02-05","close":28.8649},{"date":"2025-02-06","close":28.9506},{"date":"2025-02-07","close":28.589},{"date":"2025-02-10","close":28.6556},{"date":"2025-02-11","close":28.5415},{"date":"2025-02-12","close":28.1514},{"date":"2025-02-13","close":28.2561},{"date":"2025-02-14","close":28.1704},{"date":"2025-02-18","close":28.2846},{"date":"2025-02-19","close":27.7804},{"date":"2025-02-20","close":28.5129},{"date":"2025-02-21","close":28.2656},{"date":"2025-02-24","close":28.5224},{"date":"2025-02-25","close":28.7318},{"date":"2025-02-26","close":28.3797},{"date":"2025-02-27","close":28.5986},{"date":"2025-02-28","close":28.6366},{"date":"2025-03-03","close":29.8639},{"date":"2025-03-04","close":29.2931},{"date":"2025-03-05","close":29.4263},{"date":"2025-03-06","close":28.7508},{"date":"2025-03-07","close":29.3639},{"date":"2025-03-10","close":28.8083},{"date":"2025-03-11","close":28.3388},{"date":"2025-03-12","close":28.0418},{"date":"2025-03-13","close":27.7353},{"date":"2025-03-14","close":28.2334},{"date":"2025-03-17","close":28.7029},{"date":"2025-03-18","close":28.6071},{"date":"2025-03-19","close":28.655},{"date":"2025-03-20","close":28.8466},{"date":"2025-03-21","close":27.9556},{"date":"2025-03-24","close":28.3197},{"date":"2025-03-25","close":27.9748},{"date":"2025-03-26","close":28.1855},{"date":"2025-03-27","close":28.3484},{"date":"2025-03-28","close":28.1281},{"date":"2025-03-31","close":28.0514},{"date":"2025-04-01","close":27.9173},{"date":"2025-04-02","close":28.243},{"date":"2025-04-03","close":26.279},{"date":"2025-04-04","close":25.1581},{"date":"2025-04-07","close":24.4109},{"date":"2025-04-08","close":23.7786},{"date":"2025-04-09","close":25.4455},{"date":"2025-04-10","close":24.7366},{"date":"2025-04-11","close":24.7174},{"date":"2025-04-14","close":25.024},{"date":"2025-04-15","close":24.7653},{"date":"2025-04-16","close":24.5162},{"date":"2025-04-17","close":24.727},{"date":"2025-04-21","close":23.654},{"date":"2025-04-22","close":24.2001},{"date":"2025-04-23","close":24.248},{"date":"2025-04-24","close":24.43},{"date":"2025-04-25","close":23.769},{"date":"2025-04-28","close":24.4971},{"date":"2025-04-29","close":24.7079},{"date":"2025-04-30","close":24.8228},{"date":"2025-05-01","close":24.7366},{"date":"2025-05-02","close":25.0623},{"date":"2025-05-05","close":24.7462},{"date":"2025-05-06","close":24.4683},{"date":"2025-05-07","close":24.7366},{"date":"2025-05-08","close":24.8516},{"date":"2025-05-09","close":25.1102},{"date":"2025-05-12","close":25.8383},{"date":"2025-05-13","close":25.5701},{"date":"2025-05-14","close":24.9282},{"date":"2025-05-15","close":25.3593},{"date":"2025-05-16","close":25.5988},{"date":"2025-05-19","close":25.3881},{"date":"2025-05-20","close":25.1102},{"date":"2025-05-21","close":24.1234},{"date":"2025-05-22","close":24.1905},{"date":"2025-05-23","close":24.1713},{"date":"2025-05-27","close":24.7462},{"date":"2025-05-28","close":24.8037},{"date":"2025-05-29","close":24.9474},{"date":"2025-05-30","close":25.0246},{"date":"2025-06-02","close":24.7928},{"date":"2025-06-03","close":24.9763},{"date":"2025-06-04","close":25.3916},{"date":"2025-06-05","close":25.7876},{"date":"2025-06-06","close":25.8166},{"date":"2025-06-09","close":26.087},{"date":"2025-06-10","close":26.6376},{"date":"2025-06-11","close":26.4251},{"date":"2025-06-12","close":26.3671},{"date":"2025-06-13","close":25.8842},{"date":"2025-06-16","close":25.7876},{"date":"2025-06-17","close":24.986},{"date":"2025-06-18","close":25.0826},{"date":"2025-06-20","close":25.2854},{"date":"2025-06-23","close":25.6717},{"date":"2025-06-24","close":25.7393},{"date":"2025-06-25","close":25.1792},{"date":"2025-06-26","close":25.4206},{"date":"2025-06-27","close":24.9667},{"date":"2025-06-30","close":24.8121},{"date":"2025-07-01","close":25.3433},{"date":"2025-07-02","close":25.7876},{"date":"2025-07-03","close":25.5269},{"date":"2025-07-07","close":24.7639},{"date":"2025-07-08","close":25.2757},{"date":"2025-07-09","close":25.2564},{"date":"2025-07-10","close":25.2854},{"date":"2025-07-11","close":25.411},{"date":"2025-07-14","close":25.0053},{"date":"2025-07-15","close":24.4838},{"date":"2025-07-16","close":25.015},{"date":"2025-07-17","close":24.8025},{"date":"2025-07-18","close":24.4451},{"date":"2025-07-21","close":24.194},{"date":"2025-07-22","close":25.2757},{"date":"2025-07-23","close":25.0729},{"date":"2025-07-24","close":24.8025},{"date":"2025-07-25","close":25.5655},{"date":"2025-07-28","close":24.9957},{"date":"2025-07-29","close":25.0557},{"date":"2025-07-30","close":24.6693},{"date":"2025-07-31","close":24.196},{"date":"2025-08-01","close":24.225},{"date":"2025-08-04","close":24.4085},{"date":"2025-08-05","close":24.9205},{"date":"2025-08-06","close":24.679},{"date":"2025-08-07","close":24.8335},{"date":"2025-08-08","close":24.6114},{"date":"2025-08-11","close":24.4182},{"date":"2025-08-12","close":24.7466},{"date":"2025-08-13","close":25.5097},{"date":"2025-08-14","close":25.4034},{"date":"2025-08-15","close":24.9591},{"date":"2025-08-18","close":24.8046},{"date":"2025-08-19","close":25.4324},{"date":"2025-08-20","close":25.133},{"date":"2025-08-21","close":24.8915},{"date":"2025-08-22","close":25.9154},{"date":"2025-08-25","close":25.5966},{"date":"2025-08-26","close":25.2779},{"date":"2025-08-27","close":25.2296},{"date":"2025-08-28","close":25.0654},{"date":"2025-08-29","close":25.1909},{"date":"2025-09-02","close":24.2367},{"date":"2025-09-03","close":24.1685},{"date":"2025-09-04","close":24.8793},{"date":"2025-09-05","close":25.4636},{"date":"2025-09-08","close":25.2688},{"date":"2025-09-09","close":24.6067},{"date":"2025-09-10","close":24.4411},{"date":"2025-09-11","close":25.152},{"date":"2025-09-12","close":24.2464},{"date":"2025-09-15","close":24.1685},{"date":"2025-09-16","close":24.2853},{"date":"2025-09-17","close":23.8472},{"date":"2025-09-18","close":23.8958},{"date":"2025-09-19","close":23.4674},{"date":"2025-09-22","close":23.6232},{"date":"2025-09-23","close":23.74},{"date":"2025-09-24","close":23.964},{"date":"2025-09-25","close":23.5356},{"date":"2025-09-26","close":23.8958},{"date":"2025-09-29","close":24.2074},{"date":"2025-09-30","close":24.1393},{"date":"2025-10-01","close":24.2951},{"date":"2025-10-02","close":24.2756},{"date":"2025-10-03","close":24.4606},{"date":"2025-10-06","close":24.3048},{"date":"2025-10-07","close":23.779},{"date":"2025-10-08","close":24.0516},{"date":"2025-10-09","close":23.7985},{"date":"2025-10-10","close":23.3019},{"date":"2025-10-13","close":23.3019},{"date":"2025-10-14","close":23.2726},{"date":"2025-10-15","close":23.1071},{"date":"2025-10-16","close":23.0292},{"date":"2025-10-17","close":22.9708},{"date":"2025-10-20","close":22.6884},{"date":"2025-10-21","close":23.0876},{"date":"2025-10-22","close":22.9903},{"date":"2025-10-23","close":23.224},{"date":"2025-10-24","close":23.2629},{"date":"2025-10-27","close":23.3895},{"date":"2025-10-28","close":23.1168},{"date":"2025-10-29","close":22.591},{"date":"2025-10-30","close":22.8929},{"date":"2025-10-31","close":22.3963},{"date":"2025-11-03","close":21.9191},{"date":"2025-11-04","close":21.997},{"date":"2025-11-05","close":21.8899},{"date":"2025-11-06","close":22.2307},{"date":"2025-11-07","close":22.4742},{"date":"2025-11-10","close":22.0847},{"date":"2025-11-11","close":22.1431},{"date":"2025-11-12","close":21.8607},{"date":"2025-11-13","close":21.851},{"date":"2025-11-14","close":21.5491},{"date":"2025-11-17","close":20.9454},{"date":"2025-11-18","close":21.0038},{"date":"2025-11-19","close":20.7896},{"date":"2025-11-20","close":20.8091},{"date":"2025-11-21","close":21.2083},{"date":"2025-11-24","close":20.9454},{"date":"2025-11-25","close":21.5588},{"date":"2025-11-26","close":21.6757},{"date":"2025-11-28","close":21.8315},{"date":"2025-12-01","close":21.743},{"date":"2025-12-02","close":21.5169},{"date":"2025-12-03","close":21.4973},{"date":"2025-12-04","close":21.0353},{"date":"2025-12-05","close":21.3204},{"date":"2025-12-08","close":21.9003},{"date":"2025-12-09","close":21.743},{"date":"2025-12-10","close":22.6375},{"date":"2025-12-11","close":22.8046},{"date":"2025-12-12","close":22.9914},{"date":"2025-12-15","close":22.9521},{"date":"2025-12-16","close":22.8833},{"date":"2025-12-17","close":23.3256},{"date":"2025-12-18","close":23.1978},{"date":"2025-12-19","close":23.0798},{"date":"2025-12-22","close":23.3059},{"date":"2025-12-23","close":23.1487},{"date":"2025-12-24","close":23.3551},{"date":"2025-12-26","close":23.3354},{"date":"2025-12-29","close":23.4042},{"date":"2025-12-30","close":23.5812},{"date":"2025-12-31","close":23.2863},{"date":"2026-01-02","close":23.3944},{"date":"2026-01-05","close":23.8466},{"date":"2026-01-06","close":23.5812},{"date":"2026-01-07","close":22.785},{"date":"2026-01-08","close":23.5812},{"date":"2026-01-09","close":25.2915},{"date":"2026-01-12","close":25.3112},{"date":"2026-01-13","close":25.0163},{"date":"2026-01-14","close":26.1663},{"date":"2026-01-15","close":26.3433},{"date":"2026-01-16","close":26.5988},{"date":"2026-01-20","close":26.5005},{"date":"2026-01-21","close":26.6087},{"date":"2026-01-22","close":26.3334},{"date":"2026-01-23","close":26.2155},{"date":"2026-01-26","close":26.1467},{"date":"2026-01-27","close":25.783},{"date":"2026-01-28","close":25.606},{"date":"2026-01-29","close":25.4881},{"date":"2026-01-30","close":25.3406},{"date":"2026-02-02","close":25.3996},{"date":"2026-02-03","close":26.2253},{"date":"2026-02-04","close":26.245},{"date":"2026-02-05","close":26.2548},{"date":"2026-02-06","close":26.186},{"date":"2026-02-09","close":26.2057},{"date":"2026-02-10","close":26.4809},{"date":"2026-02-11","close":26.6382},{"date":"2026-02-12","close":26.5792},{"date":"2026-02-13","close":26.2941},{"date":"2026-02-17","close":26.4219},{"date":"2026-02-18","close":25.8223},{"date":"2026-02-19","close":25.1146},{"date":"2026-02-20","close":24.8492},{"date":"2026-02-23","close":24.7017},{"date":"2026-02-24","close":24.4658},{"date":"2026-02-25","close":23.9448},{"date":"2026-02-26","close":24.1021},{"date":"2026-02-27","close":24.112},{"date":"2026-03-02","close":24.2004},{"date":"2026-03-03","close":24.3479},{"date":"2026-03-04","close":24.397},{"date":"2026-03-05","close":24.2102},{"date":"2026-03-06","close":24.0825},{"date":"2026-03-09","close":24.0333},{"date":"2026-03-10","close":23.9743},{"date":"2026-03-11","close":23.0324},{"date":"2026-03-12","close":22.8341},{"date":"2026-03-13","close":23.2605},{"date":"2026-03-16","close":23.5282},{"date":"2026-03-17","close":23.8851},{"date":"2026-03-18","close":23.2307},{"date":"2026-03-19","close":22.7647},{"date":"2026-03-20","close":22.2789},{"date":"2026-03-23","close":22.963},{"date":"2026-03-24","close":23.3398},{"date":"2026-03-25","close":23.4488},{"date":"2026-03-26","close":23.3993},{"date":"2026-03-27","close":23.6571},{"date":"2026-03-30","close":24.0735},{"date":"2026-03-31","close":24.2222},{"date":"2026-04-01","close":23.9942},{"date":"2026-04-02","close":24.2222},{"date":"2026-04-06","close":23.9942},{"date":"2026-04-07","close":23.8157},{"date":"2026-04-08","close":24.6882},{"date":"2026-04-09","close":24.6089},{"date":"2026-04-10","close":24.4304},{"date":"2026-04-13","close":24.6089},{"date":"2026-04-14","close":24.5692},{"date":"2026-04-15","close":24.0041},{"date":"2026-04-16","close":24.1528},{"date":"2026-04-17","close":24.9559},{"date":"2026-04-20","close":25.2236},{"date":"2026-04-21","close":24.6783},{"date":"2026-04-22","close":24.5593},{"date":"2026-04-23","close":24.7874},{"date":"2026-04-24","close":24.8171},{"date":"2026-04-27","close":24.8072},{"date":"2026-04-28","close":24.6089},{"date":"2026-04-29","close":24.0437},{"date":"2026-04-30","close":24.3114},{"date":"2026-05-01","close":23.786},{"date":"2026-05-04","close":23.3299},{"date":"2026-05-05","close":23.4984},{"date":"2026-05-06","close":23.8355},{"date":"2026-05-07","close":23.4984},{"date":"2026-05-08","close":23.3299},{"date":"2026-05-11","close":23.2208},{"date":"2026-05-12","close":23.2505},{"date":"2026-05-13","close":22.9035},{"date":"2026-05-14","close":23.1514},{"date":"2026-05-15","close":22.4871},{"date":"2026-05-18","close":22.6755},{"date":"2026-05-19","close":22.6953},{"date":"2026-05-20","close":23.0423},{"date":"2026-05-21","close":23.32},{"date":"2026-05-22","close":23.4588},{"date":"2026-05-26","close":23.6174},{"date":"2026-05-27","close":24.3015},{"date":"2026-05-28","close":24.3511},{"date":"2026-05-29","close":24.3015},{"date":"2026-06-01","close":23.5083},{"date":"2026-06-02","close":24.1826},{"date":"2026-06-03","close":24.2619},{"date":"2026-06-04","close":24.4899},{"date":"2026-06-05","close":24.48},{"date":"2026-06-08","close":24.07},{"date":"2026-06-09","close":24.65},{"date":"2026-06-10","close":24.16},{"date":"2026-06-11","close":24.33},{"date":"2026-06-12","close":24.85},{"date":"2026-06-15","close":24.65},{"date":"2026-06-16","close":24.79},{"date":"2026-06-17","close":24.33},{"date":"2026-06-18","close":24.32},{"date":"2026-06-22","close":24.25},{"date":"2026-06-23","close":24.44},{"date":"2026-06-24","close":25.3},{"date":"2026-06-25","close":25.76},{"date":"2026-06-26","close":25.31},{"date":"2026-06-29","close":24.62},{"date":"2026-06-30","close":23.94},{"date":"2026-07-01","close":23.56},{"date":"2026-07-02","close":23.79},{"date":"2026-07-06","close":23.4},{"date":"2026-07-07","close":23.29},{"date":"2026-07-08","close":22.46},{"date":"2026-07-09","close":22.5},{"date":"2026-07-10","close":23.45},{"date":"2026-07-13","close":23.41},{"date":"2026-07-14","close":23.8},{"date":"2026-07-15","close":23.91},{"date":"2026-07-16","close":24.45},{"date":"2026-07-17","close":24.49},{"date":"2026-07-20","close":23.96},{"date":"2026-07-21","close":23.61},{"date":"2026-07-22","close":23.82},{"date":"2026-07-23","close":23.64},{"date":"2026-07-24","close":23.94},{"date":"2026-07-27","close":23.91},{"date":"2026-07-28","close":24.61},{"date":"2026-07-29","close":24.45},{"date":"2026-07-30","close":23.5},{"date":"2026-07-31","close":25.03},{"date":"2026-08-03","close":25.23},{"date":"2026-08-04","close":25.83},{"date":"2026-08-05","close":25.84},{"date":"2026-08-06","close":25.45},{"date":"2026-08-07","close":25.58},{"date":"2026-08-10","close":25.29},{"date":"2026-08-11","close":25.02},{"date":"2026-08-12","close":24.76},{"date":"2026-08-13","close":24.82},{"date":"2026-08-14","close":24.56},{"date":"2026-08-17","close":24.08},{"date":"2026-08-18","close":23.61},{"date":"2026-08-19","close":24.62},{"date":"2026-08-20","close":24.62},{"date":"2026-08-21","close":24.43},{"date":"2026-08-24","close":24.39},{"date":"2026-08-25","close":24.43},{"date":"2026-08-26","close":24.08},{"date":"2026-08-27","close":23.7},{"date":"2026-08-28","close":23.64},{"date":"2026-08-31","close":23.37},{"date":"2026-09-01","close":23.38},{"date":"2026-09-02","close":23.19},{"date":"2026-09-03","close":23.04},{"date":"2026-09-04","close":23.02},{"date":"2026-09-08","close":22.69},{"date":"2026-09-09","close":22.59},{"date":"2026-09-10","close":21.99},{"date":"2026-09-11","close":22.06},{"date":"2026-09-14","close":22.23},{"date":"2026-09-15","close":22.29},{"date":"2026-09-16","close":21.81},{"date":"2026-09-17","close":21.66},{"date":"2026-09-18","close":21.22},{"date":"2026-09-21","close":21.01},{"date":"2026-09-22","close":21.54},{"date":"2026-09-23","close":21.17},{"date":"2026-09-24","close":20.14},{"date":"2026-09-25","close":20.01},{"date":"2026-09-28","close":19.72},{"date":"2026-09-29","close":19.55},{"date":"2026-09-30","close":19.05},{"date":"2026-10-01","close":18.59},{"date":"2026-10-02","close":18.47},{"date":"2026-10-05","close":18.49},{"date":"2026-10-06","close":18.6},{"date":"2026-10-07","close":18.57},{"date":"2026-10-08","close":19.17},{"date":"2026-10-09","close":19.1},{"date":"2026-10-12","close":18.94},{"date":"2026-10-13","close":18.97},{"date":"2026-10-14","close":18.9},{"date":"2026-10-15","close":19.38},{"date":"2026-10-16","close":19.61},{"date":"2026-10-19","close":19.2},{"date":"2026-10-20","close":19.34},{"date":"2026-10-21","close":18.98},{"date":"2026-10-22","close":19.805}],"chart_data":[{"date":"2024-10-23","open":29.92,"high":30.22,"low":29.8,"close":30.11,"volume":3412279,"rsi_14":39.29,"sma_20":32.97,"sma_60":31.82,"sma_120":30.75},{"date":"2024-10-24","open":30.26,"high":30.39,"low":30.11,"close":30.38,"volume":3803877,"rsi_14":42.88,"sma_20":32.91,"sma_60":31.83,"sma_120":30.76},{"date":"2024-10-25","open":30.23,"high":30.48,"low":29.55,"close":30.07,"volume":4276945,"rsi_14":40.57,"sma_20":32.82,"sma_60":31.83,"sma_120":30.77},{"date":"2024-10-28","open":30.3,"high":30.71,"low":30.19,"close":30.21,"volume":2884081,"rsi_14":39.38,"sma_20":32.72,"sma_60":31.83,"sma_120":30.77},{"date":"2024-10-29","open":29.84,"high":29.98,"low":28.84,"close":29.2,"volume":7199299,"rsi_14":33.18,"sma_20":32.58,"sma_60":31.83,"sma_120":30.78},{"date":"2024-10-30","open":29.32,"high":30.05,"low":29.21,"close":29.99,"volume":4218162,"rsi_14":43.4,"sma_20":32.49,"sma_60":31.83,"sma_120":30.78},{"date":"2024-10-31","open":29.9,"high":30.09,"low":29.42,"close":29.46,"volume":3988067,"rsi_14":36.74,"sma_20":32.4,"sma_60":31.83,"sma_120":30.78},{"date":"2024-11-01","open":29.72,"high":29.94,"low":29.45,"close":29.48,"volume":3007024,"rsi_14":39.37,"sma_20":32.31,"sma_60":31.83,"sma_120":30.78},{"date":"2024-11-04","open":29.58,"high":30.19,"low":29.46,"close":29.98,"volume":2496586,"rsi_14":40.0,"sma_20":32.25,"sma_60":31.85,"sma_120":30.79},{"date":"2024-11-05","open":29.82,"high":30.14,"low":29.67,"close":30.13,"volume":2459562,"rsi_14":37.77,"sma_20":32.19,"sma_60":31.88,"sma_120":30.79},{"date":"2024-11-06","open":30.21,"high":30.26,"low":29.32,"close":29.71,"volume":5312497,"rsi_14":38.98,"sma_20":32.11,"sma_60":31.89,"sma_120":30.79},{"date":"2024-11-07","open":29.8,"high":30.3,"low":29.65,"close":30.01,"volume":3639573,"rsi_14":39.56,"sma_20":32.07,"sma_60":31.92,"sma_120":30.8},{"date":"2024-11-08","open":29.97,"high":30.41,"low":29.89,"close":30.15,"volume":2669594,"rsi_14":46.49,"sma_20":32.01,"sma_60":31.95,"sma_120":30.81},{"date":"2024-11-11","open":30.05,"high":30.3,"low":29.59,"close":29.64,"volume":2581537,"rsi_14":47.32,"sma_20":31.95,"sma_60":31.98,"sma_120":30.81},{"date":"2024-11-12","open":29.41,"high":29.73,"low":28.99,"close":29.01,"volume":2898767,"rsi_14":40.36,"sma_20":31.83,"sma_60":31.98,"sma_120":30.81},{"date":"2024-11-13","open":29.29,"high":29.46,"low":29.12,"close":29.21,"volume":2429644,"rsi_14":39.67,"sma_20":31.7,"sma_60":32.0,"sma_120":30.81},{"date":"2024-11-14","open":28.99,"high":29.34,"low":28.99,"close":29.18,"volume":2964966,"rsi_14":41.75,"sma_20":31.6,"sma_60":32.0,"sma_120":30.82},{"date":"2024-11-15","open":29.19,"high":29.39,"low":29.05,"close":29.24,"volume":2916637,"rsi_14":40.93,"sma_20":31.5,"sma_60":32.02,"sma_120":30.83},{"date":"2024-11-18","open":29.14,"high":29.48,"low":29.1,"close":29.33,"volume":1918433,"rsi_14":51.51,"sma_20":31.43,"sma_60":32.01,"sma_120":30.84},{"date":"2024-11-19","open":29.13,"high":29.28,"low":28.85,"close":29.01,"volume":1639017,"rsi_14":37.44,"sma_20":31.39,"sma_60":32.0,"sma_120":30.85},{"date":"2024-11-20","open":28.96,"high":29.15,"low":28.7,"close":29.0,"volume":3593489,"rsi_14":43.18,"sma_20":31.33,"sma_60":32.0,"sma_120":30.86},{"date":"2024-11-21","open":28.95,"high":29.09,"low":28.76,"close":28.93,"volume":2763630,"rsi_14":42.03,"sma_20":31.25,"sma_60":32.0,"sma_120":30.86},{"date":"2024-11-22","open":29.12,"high":29.58,"low":28.98,"close":29.54,"volume":2514204,"rsi_14":43.73,"sma_20":31.22,"sma_60":32.02,"sma_120":30.88},{"date":"2024-11-25","open":29.86,"high":30.8,"low":29.78,"close":30.47,"volume":7706006,"rsi_14":53.93,"sma_20":31.24,"sma_60":32.05,"sma_120":30.9},{"date":"2024-11-26","open":30.34,"high":30.42,"low":29.93,"close":30.17,"volume":2365412,"rsi_14":55.51,"sma_20":31.29,"sma_60":32.07,"sma_120":30.92},{"date":"2024-11-27","open":30.42,"high":30.72,"low":30.35,"close":30.59,"volume":2785232,"rsi_14":56.67,"sma_20":31.32,"sma_60":32.11,"sma_120":30.95},{"date":"2024-11-29","open":30.96,"high":30.97,"low":30.63,"close":30.69,"volume":2107947,"rsi_14":54.1,"sma_20":31.37,"sma_60":32.14,"sma_120":30.97},{"date":"2024-12-02","open":30.5,"high":30.58,"low":30.24,"close":30.42,"volume":3190087,"rsi_14":57.28,"sma_20":31.41,"sma_60":32.17,"sma_120":30.99},{"date":"2024-12-03","open":30.46,"high":30.54,"low":30.06,"close":30.18,"volume":2492873,"rsi_14":63.54,"sma_20":31.41,"sma_60":32.2,"sma_120":31.01},{"date":"2024-12-04","open":30.01,"high":30.2,"low":29.41,"close":29.72,"volume":3308013,"rsi_14":54.26,"sma_20":31.38,"sma_60":32.2,"sma_120":31.03},{"date":"2024-12-05","open":29.61,"high":29.7,"low":29.23,"close":29.45,"volume":2067047,"rsi_14":51.15,"sma_20":31.36,"sma_60":32.2,"sma_120":31.05},{"date":"2024-12-06","open":30.47,"high":31.11,"low":29.62,"close":29.77,"volume":3395079,"rsi_14":53.9,"sma_20":31.34,"sma_60":32.2,"sma_120":31.07},{"date":"2024-12-09","open":29.88,"high":30.35,"low":29.86,"close":30.2,"volume":3266535,"rsi_14":57.23,"sma_20":31.33,"sma_60":32.19,"sma_120":31.09},{"date":"2024-12-10","open":30.14,"high":30.38,"low":29.24,"close":29.42,"volume":3349559,"rsi_14":52.2,"sma_20":31.31,"sma_60":32.16,"sma_120":31.11},{"date":"2024-12-11","open":29.58,"high":29.65,"low":29.25,"close":29.39,"volume":5665223,"rsi_14":52.01,"sma_20":31.32,"sma_60":32.12,"sma_120":31.13},{"date":"2024-12-12","open":29.28,"high":29.61,"low":28.9,"close":28.92,"volume":2848462,"rsi_14":48.31,"sma_20":31.29,"sma_60":32.08,"sma_120":31.14},{"date":"2024-12-13","open":28.84,"high":28.91,"low":28.34,"close":28.6,"volume":3176023,"rsi_14":39.46,"sma_20":31.25,"sma_60":32.02,"sma_120":31.15},{"date":"2024-12-16","open":28.65,"high":28.66,"low":28.18,"close":28.21,"volume":3076724,"rsi_14":24.3,"sma_20":31.19,"sma_60":31.96,"sma_120":31.17},{"date":"2024-12-17","open":27.84,"high":28.13,"low":27.59,"close":27.95,"volume":3853010,"rsi_14":24.55,"sma_20":31.11,"sma_60":31.89,"sma_120":31.18},{"date":"2024-12-18","open":27.89,"high":28.03,"low":26.59,"close":26.6,"volume":3942031,"rsi_14":13.11,"sma_20":30.97,"sma_60":31.79,"sma_120":31.17},{"date":"2024-12-19","open":26.4,"high":26.66,"low":25.86,"close":25.89,"volume":4919229,"rsi_14":11.8,"sma_20":30.8,"sma_60":31.7,"sma_120":31.17},{"date":"2024-12-20","open":25.94,"high":26.52,"low":25.89,"close":26.16,"volume":11435491,"rsi_14":16.19,"sma_20":30.64,"sma_60":31.6,"sma_120":31.17},{"date":"2024-12-23","open":26.26,"high":26.75,"low":26.1,"close":26.71,"volume":3546749,"rsi_14":23.78,"sma_20":30.49,"sma_60":31.51,"sma_120":31.18},{"date":"2024-12-24","open":26.45,"high":26.89,"low":26.4,"close":26.89,"volume":1780137,"rsi_14":27.56,"sma_20":30.29,"sma_60":31.42,"sma_120":31.18},{"date":"2024-12-26","open":26.69,"high":26.87,"low":26.56,"close":26.8,"volume":1736674,"rsi_14":28.37,"sma_20":30.1,"sma_60":31.32,"sma_120":31.19},{"date":"2024-12-27","open":26.57,"high":26.91,"low":26.53,"close":26.63,"volume":2320521,"rsi_14":23.81,"sma_20":29.88,"sma_60":31.23,"sma_120":31.19},{"date":"2024-12-30","open":26.61,"high":26.68,"low":26.17,"close":26.53,"volume":2914709,"rsi_14":17.65,"sma_20":29.66,"sma_60":31.15,"sma_120":31.19},{"date":"2024-12-31","open":26.79,"high":26.93,"low":26.46,"close":26.78,"volume":3125267,"rsi_14":24.3,"sma_20":29.47,"sma_60":31.07,"sma_120":31.19},{"date":"2025-01-02","open":26.83,"high":27.07,"low":26.59,"close":26.63,"volume":3447342,"rsi_14":23.73,"sma_20":29.29,"sma_60":30.99,"sma_120":31.18},{"date":"2025-01-03","open":26.68,"high":27.13,"low":26.6,"close":26.98,"volume":3331664,"rsi_14":31.11,"sma_20":29.14,"sma_60":30.91,"sma_120":31.17},{"date":"2025-01-06","open":26.96,"high":27.54,"low":26.91,"close":27.11,"volume":2886840,"rsi_14":35.0,"sma_20":29.02,"sma_60":30.83,"sma_120":31.16},{"date":"2025-01-07","open":27.12,"high":27.34,"low":26.51,"close":26.65,"volume":2588221,"rsi_14":34.47,"sma_20":28.86,"sma_60":30.75,"sma_120":31.14},{"date":"2025-01-08","open":26.51,"high":26.55,"low":26.01,"close":26.33,"volume":3939137,"rsi_14":34.08,"sma_20":28.65,"sma_60":30.66,"sma_120":31.12},{"date":"2025-01-10","open":26.07,"high":26.24,"low":25.74,"close":25.96,"volume":3529476,"rsi_14":42.23,"sma_20":28.47,"sma_60":30.58,"sma_120":31.1},{"date":"2025-01-13","open":26.07,"high":27.27,"low":26.02,"close":27.27,"volume":4299506,"rsi_14":64.71,"sma_20":28.36,"sma_60":30.5,"sma_120":31.08},{"date":"2025-01-14","open":27.49,"high":27.82,"low":27.39,"close":27.55,"volume":4151443,"rsi_14":64.78,"sma_20":28.29,"sma_60":30.43,"sma_120":31.07},{"date":"2025-01-15","open":28.47,"high":28.73,"low":27.94,"close":28.12,"volume":4749138,"rsi_14":64.92,"sma_20":28.26,"sma_60":30.37,"sma_120":31.07},{"date":"2025-01-16","open":28.11,"high":28.6,"low":27.98,"close":28.57,"volume":2706654,"rsi_14":66.86,"sma_20":28.28,"sma_60":30.32,"sma_120":31.06},{"date":"2025-01-17","open":28.66,"high":29.06,"low":28.58,"close":28.73,"volume":4302360,"rsi_14":69.04,"sma_20":28.32,"sma_60":30.29,"sma_120":31.05},{"date":"2025-01-21","open":28.92,"high":29.14,"low":28.48,"close":28.94,"volume":4468899,"rsi_14":72.63,"sma_20":28.45,"sma_60":30.27,"sma_120":31.04},{"date":"2025-01-22","open":28.77,"high":28.77,"low":28.27,"close":28.31,"volume":3195924,"rsi_14":65.77,"sma_20":28.57,"sma_60":30.23,"sma_120":31.03},{"date":"2025-01-23","open":28.3,"high":28.73,"low":28.2,"close":28.48,"volume":2434183,"rsi_14":65.3,"sma_20":28.7,"sma_60":30.2,"sma_120":31.01},{"date":"2025-01-24","open":28.45,"high":28.77,"low":28.25,"close":28.53,"volume":2300810,"rsi_14":67.42,"sma_20":28.79,"sma_60":30.17,"sma_120":31.0},{"date":"2025-01-27","open":28.85,"high":29.53,"low":28.78,"close":29.35,"volume":3613350,"rsi_14":69.98,"sma_20":28.92,"sma_60":30.15,"sma_120":30.99},{"date":"2025-01-28","open":29.07,"high":29.35,"low":28.91,"close":29.27,"volume":3276794,"rsi_14":68.4,"sma_20":29.05,"sma_60":30.15,"sma_120":30.99},{"date":"2025-01-29","open":29.18,"high":29.57,"low":29.01,"close":29.06,"volume":3771937,"rsi_14":71.4,"sma_20":29.18,"sma_60":30.13,"sma_120":30.98},{"date":"2025-01-30","open":29.43,"high":29.64,"low":29.02,"close":29.45,"volume":4169343,"rsi_14":77.33,"sma_20":29.33,"sma_60":30.12,"sma_120":30.98},{"date":"2025-01-31","open":29.09,"high":29.45,"low":28.68,"close":29.13,"volume":5594400,"rsi_14":77.98,"sma_20":29.45,"sma_60":30.11,"sma_120":30.97},{"date":"2025-02-03","open":29.26,"high":29.95,"low":29.21,"close":29.26,"volume":6647100,"rsi_14":72.19,"sma_20":29.59,"sma_60":30.1,"sma_120":30.97},{"date":"2025-02-04","open":29.08,"high":29.12,"low":28.65,"close":28.67,"volume":4699180,"rsi_14":61.75,"sma_20":29.68,"sma_60":30.07,"sma_120":30.97},{"date":"2025-02-05","open":29.02,"high":29.06,"low":28.59,"close":28.86,"volume":2721041,"rsi_14":58.44,"sma_20":29.77,"sma_60":30.05,"sma_120":30.97},{"date":"2025-02-06","open":29.13,"high":29.17,"low":28.72,"close":28.95,"volume":2109450,"rsi_14":54.72,"sma_20":29.89,"sma_60":30.03,"sma_120":30.98},{"date":"2025-02-07","open":28.9,"high":29.01,"low":28.54,"close":28.59,"volume":2037332,"rsi_14":48.31,"sma_20":30.01,"sma_60":30.0,"sma_120":30.98},{"date":"2025-02-10","open":28.79,"high":28.84,"low":28.49,"close":28.66,"volume":2590103,"rsi_14":46.51,"sma_20":30.15,"sma_60":29.98,"sma_120":30.98},{"date":"2025-02-11","open":28.45,"high":28.63,"low":28.37,"close":28.54,"volume":3662807,"rsi_14":53.19,"sma_20":30.22,"sma_60":29.97,"sma_120":30.98},{"date":"2025-02-12","open":28.04,"high":28.19,"low":27.91,"close":28.15,"volume":2066945,"rsi_14":45.61,"sma_20":30.25,"sma_60":29.94,"sma_120":30.97},{"date":"2025-02-13","open":28.27,"high":28.36,"low":27.99,"close":28.26,"volume":2324716,"rsi_14":46.42,"sma_20":30.26,"sma_60":29.93,"sma_120":30.97},{"date":"2025-02-14","open":28.48,"high":28.79,"low":28.13,"close":28.17,"volume":2638775,"rsi_14":31.1,"sma_20":30.24,"sma_60":29.9,"sma_120":30.96},{"date":"2025-02-18","open":28.06,"high":28.33,"low":27.8,"close":28.28,"volume":2892174,"rsi_14":34.34,"sma_20":30.22,"sma_60":29.88,"sma_120":30.95},{"date":"2025-02-19","open":28.1,"high":28.2,"low":27.6,"close":27.78,"volume":4486748,"rsi_14":31.49,"sma_20":30.15,"sma_60":29.86,"sma_120":30.93},{"date":"2025-02-20","open":27.88,"high":28.53,"low":27.77,"close":28.51,"volume":5923913,"rsi_14":37.53,"sma_20":30.17,"sma_60":29.85,"sma_120":30.93},{"date":"2025-02-21","open":28.64,"high":28.85,"low":28.01,"close":28.27,"volume":4549842,"rsi_14":38.3,"sma_20":30.15,"sma_60":29.83,"sma_120":30.92},{"date":"2025-02-24","open":28.3,"high":28.71,"low":28.18,"close":28.52,"volume":2669514,"rsi_14":40.45,"sma_20":30.15,"sma_60":29.81,"sma_120":30.91},{"date":"2025-02-25","open":28.68,"high":29.06,"low":28.56,"close":28.73,"volume":4446633,"rsi_14":50.82,"sma_20":30.12,"sma_60":29.78,"sma_120":30.91},{"date":"2025-02-26","open":28.72,"high":28.85,"low":28.33,"close":28.38,"volume":2097316,"rsi_14":43.31,"sma_20":30.07,"sma_60":29.74,"sma_120":30.91},{"date":"2025-02-27","open":28.25,"high":28.67,"low":28.19,"close":28.6,"volume":3217229,"rsi_14":45.32,"sma_20":30.05,"sma_60":29.7,"sma_120":30.91},{"date":"2025-02-28","open":28.85,"high":28.98,"low":28.43,"close":28.64,"volume":5766786,"rsi_14":50.69,"sma_20":30.01,"sma_60":29.67,"sma_120":30.91},{"date":"2025-03-03","open":28.76,"high":30.1,"low":28.73,"close":29.86,"volume":6490622,"rsi_14":63.15,"sma_20":30.04,"sma_60":29.66,"sma_120":30.91},{"date":"2025-03-04","open":29.87,"high":30.12,"low":29.22,"close":29.29,"volume":4294168,"rsi_14":57.44,"sma_20":30.05,"sma_60":29.64,"sma_120":30.92},{"date":"2025-03-05","open":29.16,"high":29.77,"low":29.06,"close":29.43,"volume":3884887,"rsi_14":63.29,"sma_20":30.09,"sma_60":29.64,"sma_120":30.92},{"date":"2025-03-06","open":29.28,"high":29.34,"low":28.62,"close":28.75,"volume":3997383,"rsi_14":54.61,"sma_20":30.08,"sma_60":29.62,"sma_120":30.91},{"date":"2025-03-07","open":28.84,"high":29.5,"low":28.74,"close":29.36,"volume":5394298,"rsi_14":58.7,"sma_20":30.09,"sma_60":29.61,"sma_120":30.91},{"date":"2025-03-10","open":29.17,"high":29.81,"low":28.78,"close":28.81,"volume":4715626,"rsi_14":52.64,"sma_20":30.09,"sma_60":29.59,"sma_120":30.89},{"date":"2025-03-11","open":28.99,"high":29.05,"low":28.25,"close":28.34,"volume":4127234,"rsi_14":52.97,"sma_20":30.07,"sma_60":29.56,"sma_120":30.86},{"date":"2025-03-12","open":28.26,"high":28.43,"low":27.8,"close":28.04,"volume":3961036,"rsi_14":44.11,"sma_20":30.03,"sma_60":29.54,"sma_120":30.83},{"date":"2025-03-13","open":28.0,"high":28.29,"low":27.65,"close":27.74,"volume":3046076,"rsi_14":43.67,"sma_20":30.0,"sma_60":29.51,"sma_120":30.8},{"date":"2025-03-14","open":27.97,"high":28.35,"low":27.75,"close":28.23,"volume":2103645,"rsi_14":45.92,"sma_20":29.99,"sma_60":29.5,"sma_120":30.76},{"date":"2025-03-17","open":28.25,"high":29.01,"low":28.24,"close":28.7,"volume":3217461,"rsi_14":48.16,"sma_20":30.0,"sma_60":29.51,"sma_120":30.73},{"date":"2025-03-18","open":28.78,"high":28.9,"low":28.36,"close":28.61,"volume":2931002,"rsi_14":50.24,"sma_20":30.01,"sma_60":29.52,"sma_120":30.7},{"date":"2025-03-19","open":28.51,"high":28.79,"low":28.32,"close":28.65,"volume":3033407,"rsi_14":48.76,"sma_20":30.04,"sma_60":29.55,"sma_120":30.67},{"date":"2025-03-20","open":28.62,"high":28.93,"low":28.56,"close":28.85,"volume":3010594,"rsi_14":50.08,"sma_20":30.05,"sma_60":29.6,"sma_120":30.65},{"date":"2025-03-21","open":28.71,"high":28.79,"low":27.74,"close":27.96,"volume":6488168,"rsi_14":31.18,"sma_20":30.03,"sma_60":29.62,"sma_120":30.61},{"date":"2025-03-24","open":27.84,"high":28.39,"low":27.84,"close":28.32,"volume":3092285,"rsi_14":39.12,"sma_20":30.0,"sma_60":29.65,"sma_120":30.58},{"date":"2025-03-25","open":28.29,"high":28.29,"low":27.75,"close":27.97,"volume":2735973,"rsi_14":35.26,"sma_20":29.95,"sma_60":29.66,"sma_120":30.54},{"date":"2025-03-26","open":28.08,"high":28.28,"low":27.97,"close":28.19,"volume":1637384,"rsi_14":42.57,"sma_20":29.93,"sma_60":29.69,"sma_120":30.5},{"date":"2025-03-27","open":28.26,"high":28.8,"low":28.02,"close":28.35,"volume":3197413,"rsi_14":39.65,"sma_20":29.91,"sma_60":29.71,"sma_120":30.47},{"date":"2025-03-28","open":28.26,"high":28.38,"low":27.91,"close":28.13,"volume":2568929,"rsi_14":42.56,"sma_20":29.87,"sma_60":29.74,"sma_120":30.44},{"date":"2025-03-31","open":28.13,"high":28.26,"low":27.71,"close":28.05,"volume":3993561,"rsi_14":46.56,"sma_20":29.77,"sma_60":29.76,"sma_120":30.41},{"date":"2025-04-01","open":28.04,"high":28.2,"low":27.49,"close":27.92,"volume":4859623,"rsi_14":48.45,"sma_20":29.69,"sma_60":29.77,"sma_120":30.38},{"date":"2025-04-02","open":28.01,"high":28.34,"low":27.78,"close":28.24,"volume":4215808,"rsi_14":56.29,"sma_20":29.61,"sma_60":29.79,"sma_120":30.35},{"date":"2025-04-03","open":27.85,"high":27.91,"low":26.24,"close":26.28,"volume":5364348,"rsi_14":32.23,"sma_20":29.47,"sma_60":29.78,"sma_120":30.3},{"date":"2025-04-04","open":26.4,"high":26.51,"low":24.98,"close":25.16,"volume":6634432,"rsi_14":21.18,"sma_20":29.25,"sma_60":29.75,"sma_120":30.25},{"date":"2025-04-07","open":24.81,"high":25.64,"low":23.84,"close":24.41,"volume":6711632,"rsi_14":19.15,"sma_20":29.02,"sma_60":29.71,"sma_120":30.19},{"date":"2025-04-08","open":25.4,"high":25.53,"low":23.47,"close":23.78,"volume":5094285,"rsi_14":16.99,"sma_20":28.79,"sma_60":29.67,"sma_120":30.12},{"date":"2025-04-09","open":23.33,"high":25.62,"low":23.09,"close":25.45,"volume":5868142,"rsi_14":30.81,"sma_20":28.65,"sma_60":29.63,"sma_120":30.07},{"date":"2025-04-10","open":25.17,"high":25.24,"low":24.0,"close":24.74,"volume":3732332,"rsi_14":31.46,"sma_20":28.49,"sma_60":29.58,"sma_120":30.0},{"date":"2025-04-11","open":24.58,"high":24.85,"low":23.87,"close":24.72,"volume":3635759,"rsi_14":28.39,"sma_20":28.31,"sma_60":29.52,"sma_120":29.95},{"date":"2025-04-14","open":24.95,"high":25.25,"low":24.76,"close":25.02,"volume":2572262,"rsi_14":32.22,"sma_20":28.12,"sma_60":29.45,"sma_120":29.89},{"date":"2025-04-15","open":24.97,"high":25.16,"low":24.68,"close":24.77,"volume":3121654,"rsi_14":29.51,"sma_20":27.92,"sma_60":29.38,"sma_120":29.83},{"date":"2025-04-16","open":24.84,"high":24.91,"low":24.35,"close":24.52,"volume":3956607,"rsi_14":27.27,"sma_20":27.7,"sma_60":29.3,"sma_120":29.78},{"date":"2025-04-17","open":24.55,"high":24.98,"low":24.55,"close":24.73,"volume":2651555,"rsi_14":29.81,"sma_20":27.49,"sma_60":29.23,"sma_120":29.73},{"date":"2025-04-21","open":24.36,"high":24.48,"low":23.42,"close":23.65,"volume":2828499,"rsi_14":26.65,"sma_20":27.26,"sma_60":29.15,"sma_120":29.67},{"date":"2025-04-22","open":23.96,"high":24.38,"low":23.89,"close":24.2,"volume":2950136,"rsi_14":31.09,"sma_20":27.05,"sma_60":29.07,"sma_120":29.62},{"date":"2025-04-23","open":24.58,"high":25.11,"low":24.18,"close":24.25,"volume":2427252,"rsi_14":29.09,"sma_20":26.85,"sma_60":28.98,"sma_120":29.56},{"date":"2025-04-24","open":24.35,"high":24.66,"low":24.17,"close":24.43,"volume":4047898,"rsi_14":38.1,"sma_20":26.66,"sma_60":28.89,"sma_120":29.52},{"date":"2025-04-25","open":24.16,"high":24.41,"low":23.7,"close":23.77,"volume":4584506,"rsi_14":40.5,"sma_20":26.42,"sma_60":28.79,"sma_120":29.46},{"date":"2025-04-28","open":23.72,"high":24.56,"low":23.71,"close":24.5,"volume":7708788,"rsi_14":50.59,"sma_20":26.23,"sma_60":28.7,"sma_120":29.41},{"date":"2025-04-29","open":24.3,"high":24.77,"low":24.3,"close":24.71,"volume":5244818,"rsi_14":56.76,"sma_20":26.05,"sma_60":28.62,"sma_120":29.37},{"date":"2025-04-30","open":24.52,"high":24.9,"low":24.17,"close":24.82,"volume":5016343,"rsi_14":44.14,"sma_20":25.89,"sma_60":28.54,"sma_120":29.32},{"date":"2025-05-01","open":24.82,"high":24.95,"low":24.48,"close":24.74,"volume":3875896,"rsi_14":50.0,"sma_20":25.71,"sma_60":28.47,"sma_120":29.27},{"date":"2025-05-02","open":24.93,"high":25.24,"low":24.85,"close":25.06,"volume":3513565,"rsi_14":53.45,"sma_20":25.65,"sma_60":28.4,"sma_120":29.23},{"date":"2025-05-05","open":25.05,"high":25.15,"low":24.7,"close":24.75,"volume":2814248,"rsi_14":47.23,"sma_20":25.62,"sma_60":28.32,"sma_120":29.18},{"date":"2025-05-06","open":24.58,"high":24.69,"low":24.12,"close":24.47,"volume":5555877,"rsi_14":47.05,"sma_20":25.63,"sma_60":28.25,"sma_120":29.12},{"date":"2025-05-07","open":24.52,"high":24.83,"low":24.42,"close":24.74,"volume":4117600,"rsi_14":52.18,"sma_20":25.68,"sma_60":28.18,"sma_120":29.08},{"date":"2025-05-08","open":24.91,"high":25.18,"low":24.71,"close":24.85,"volume":3812825,"rsi_14":51.26,"sma_20":25.65,"sma_60":28.11,"sma_120":29.04},{"date":"2025-05-09","open":25.16,"high":25.39,"low":24.97,"close":25.11,"volume":4948337,"rsi_14":67.59,"sma_20":25.67,"sma_60":28.05,"sma_120":29.0},{"date":"2025-05-12","open":25.72,"high":26.13,"low":25.56,"close":25.84,"volume":3661929,"rsi_14":68.96,"sma_20":25.73,"sma_60":28.01,"sma_120":28.97},{"date":"2025-05-13","open":25.89,"high":25.95,"low":25.5,"close":25.57,"volume":4153606,"rsi_14":64.56,"sma_20":25.75,"sma_60":27.96,"sma_120":28.93},{"date":"2025-05-14","open":25.46,"high":25.47,"low":24.88,"close":24.93,"volume":3969695,"rsi_14":54.98,"sma_20":25.76,"sma_60":27.9,"sma_120":28.89},{"date":"2025-05-15","open":24.98,"high":25.39,"low":24.96,"close":25.36,"volume":2538033,"rsi_14":66.67,"sma_20":25.81,"sma_60":27.85,"sma_120":28.85},{"date":"2025-05-16","open":25.45,"high":25.63,"low":25.2,"close":25.6,"volume":2323795,"rsi_14":62.86,"sma_20":25.85,"sma_60":27.8,"sma_120":28.82},{"date":"2025-05-19","open":25.22,"high":25.53,"low":25.2,"close":25.39,"volume":2550686,"rsi_14":57.94,"sma_20":25.94,"sma_60":27.74,"sma_120":28.79},{"date":"2025-05-20","open":25.24,"high":25.48,"low":25.06,"close":25.11,"volume":2871725,"rsi_14":53.23,"sma_20":25.99,"sma_60":27.68,"sma_120":28.75},{"date":"2025-05-21","open":24.91,"high":24.96,"low":24.06,"close":24.12,"volume":4250258,"rsi_14":44.27,"sma_20":25.98,"sma_60":27.6,"sma_120":28.69},{"date":"2025-05-22","open":24.15,"high":24.33,"low":23.92,"close":24.19,"volume":3961690,"rsi_14":41.43,"sma_20":25.97,"sma_60":27.52,"sma_120":28.63},{"date":"2025-05-23","open":23.9,"high":24.23,"low":23.87,"close":24.17,"volume":3343383,"rsi_14":44.0,"sma_20":25.99,"sma_60":27.44,"sma_120":28.57},{"date":"2025-05-27","open":24.5,"high":24.78,"low":24.2,"close":24.75,"volume":4214506,"rsi_14":52.73,"sma_20":26.0,"sma_60":27.37,"sma_120":28.52},{"date":"2025-05-28","open":24.81,"high":24.82,"low":24.55,"close":24.8,"volume":3801755,"rsi_14":50.69,"sma_20":26.01,"sma_60":27.28,"sma_120":28.47},{"date":"2025-05-29","open":24.83,"high":25.14,"low":24.7,"close":24.95,"volume":3538975,"rsi_14":50.98,"sma_20":26.02,"sma_60":27.2,"sma_120":28.42},{"date":"2025-05-30","open":24.92,"high":25.09,"low":24.75,"close":25.02,"volume":11663801,"rsi_14":46.99,"sma_20":26.02,"sma_60":27.11,"sma_120":28.38},{"date":"2025-06-02","open":24.77,"high":24.81,"low":24.57,"close":24.79,"volume":3076927,"rsi_14":35.43,"sma_20":26.0,"sma_60":27.04,"sma_120":28.33},{"date":"2025-06-03","open":24.55,"high":25.04,"low":24.45,"close":24.98,"volume":3634010,"rsi_14":40.5,"sma_20":26.0,"sma_60":26.96,"sma_120":28.29},{"date":"2025-06-04","open":24.98,"high":25.46,"low":24.92,"close":25.39,"volume":3872822,"rsi_14":53.27,"sma_20":26.04,"sma_60":26.9,"sma_120":28.24},{"date":"2025-06-05","open":25.41,"high":25.93,"low":25.12,"close":25.79,"volume":5811896,"rsi_14":52.81,"sma_20":26.08,"sma_60":26.85,"sma_120":28.21},{"date":"2025-06-06","open":26.05,"high":26.42,"low":25.76,"close":25.82,"volume":4794695,"rsi_14":50.13,"sma_20":26.12,"sma_60":26.81,"sma_120":28.17},{"date":"2025-06-09","open":25.93,"high":26.33,"low":25.82,"close":26.09,"volume":3327188,"rsi_14":56.49,"sma_20":26.16,"sma_60":26.77,"sma_120":28.14},{"date":"2025-06-10","open":26.2,"high":26.73,"low":26.09,"close":26.64,"volume":3444115,"rsi_14":66.27,"sma_20":26.19,"sma_60":26.74,"sma_120":28.12},{"date":"2025-06-11","open":26.74,"high":26.91,"low":26.32,"close":26.43,"volume":3030763,"rsi_14":82.06,"sma_20":26.22,"sma_60":26.7,"sma_120":28.1},{"date":"2025-06-12","open":26.31,"high":26.44,"low":26.05,"close":26.37,"volume":2341650,"rsi_14":80.24,"sma_20":26.29,"sma_60":26.66,"sma_120":28.09},{"date":"2025-06-13","open":26.16,"high":26.38,"low":25.72,"close":25.88,"volume":2811651,"rsi_14":70.28,"sma_20":26.3,"sma_60":26.6,"sma_120":28.08},{"date":"2025-06-16","open":26.14,"high":26.27,"low":25.77,"close":25.79,"volume":3341009,"rsi_14":62.91,"sma_20":26.3,"sma_60":26.55,"sma_120":28.07},{"date":"2025-06-17","open":25.78,"high":25.78,"low":24.91,"close":24.99,"volume":3323186,"rsi_14":49.76,"sma_20":26.27,"sma_60":26.49,"sma_120":28.06},{"date":"2025-06-18","open":25.04,"high":25.41,"low":24.91,"close":25.08,"volume":2664205,"rsi_14":49.14,"sma_20":26.26,"sma_60":26.43,"sma_120":28.04},{"date":"2025-06-20","open":25.24,"high":25.53,"low":25.13,"close":25.29,"volume":6493307,"rsi_14":53.24,"sma_20":26.31,"sma_60":26.38,"sma_120":28.02},{"date":"2025-06-23","open":25.3,"high":25.7,"low":25.23,"close":25.67,"volume":2493571,"rsi_14":60.51,"sma_20":26.38,"sma_60":26.33,"sma_120":28.01},{"date":"2025-06-24","open":25.78,"high":25.88,"low":25.6,"close":25.74,"volume":2929311,"rsi_14":59.38,"sma_20":26.45,"sma_60":26.29,"sma_120":28.0},{"date":"2025-06-25","open":25.49,"high":25.64,"low":25.16,"close":25.18,"volume":5057004,"rsi_14":47.48,"sma_20":26.46,"sma_60":26.23,"sma_120":27.98},{"date":"2025-06-26","open":25.32,"high":25.46,"low":25.12,"close":25.42,"volume":3358611,"rsi_14":45.48,"sma_20":26.48,"sma_60":26.18,"sma_120":27.97},{"date":"2025-06-27","open":25.08,"high":25.38,"low":24.89,"close":24.97,"volume":10612032,"rsi_14":40.52,"sma_20":26.47,"sma_60":26.13,"sma_120":27.95},{"date":"2025-06-30","open":25.04,"high":25.13,"low":24.6,"close":24.81,"volume":5887053,"rsi_14":35.4,"sma_20":26.46,"sma_60":26.06,"sma_120":27.93},{"date":"2025-07-01","open":24.6,"high":25.81,"low":24.3,"close":25.34,"volume":5075126,"rsi_14":35.11,"sma_20":26.49,"sma_60":26.04,"sma_120":27.91},{"date":"2025-07-02","open":25.44,"high":25.93,"low":25.35,"close":25.79,"volume":3685983,"rsi_14":43.04,"sma_20":26.53,"sma_60":26.05,"sma_120":27.9},{"date":"2025-07-03","open":25.79,"high":25.82,"low":25.39,"close":25.53,"volume":2532915,"rsi_14":41.21,"sma_20":26.54,"sma_60":26.07,"sma_120":27.89},{"date":"2025-07-07","open":25.47,"high":25.47,"low":24.69,"close":24.76,"volume":4820433,"rsi_14":38.93,"sma_20":26.48,"sma_60":26.08,"sma_120":27.87},{"date":"2025-07-08","open":24.69,"high":25.36,"low":24.68,"close":25.28,"volume":9423653,"rsi_14":45.33,"sma_20":26.46,"sma_60":26.07,"sma_120":27.85},{"date":"2025-07-09","open":25.3,"high":25.44,"low":25.18,"close":25.26,"volume":5318028,"rsi_14":52.88,"sma_20":26.41,"sma_60":26.08,"sma_120":27.83},{"date":"2025-07-10","open":25.26,"high":25.71,"low":25.19,"close":25.29,"volume":4524659,"rsi_14":52.19,"sma_20":26.34,"sma_60":26.09,"sma_120":27.8},{"date":"2025-07-11","open":25.3,"high":25.47,"low":24.97,"close":25.41,"volume":3614241,"rsi_14":51.38,"sma_20":26.29,"sma_60":26.09,"sma_120":27.77},{"date":"2025-07-14","open":25.31,"high":25.33,"low":24.93,"close":25.01,"volume":3425581,"rsi_14":42.71,"sma_20":26.22,"sma_60":26.09,"sma_120":27.74},{"date":"2025-07-15","open":25.0,"high":25.18,"low":24.46,"close":24.48,"volume":3336407,"rsi_14":37.5,"sma_20":26.15,"sma_60":26.09,"sma_120":27.69},{"date":"2025-07-16","open":24.67,"high":25.05,"low":24.49,"close":25.01,"volume":5694513,"rsi_14":48.36,"sma_20":26.11,"sma_60":26.09,"sma_120":27.66},{"date":"2025-07-17","open":25.05,"high":25.22,"low":24.73,"close":24.8,"volume":4674820,"rsi_14":43.77,"sma_20":26.1,"sma_60":26.1,"sma_120":27.63},{"date":"2025-07-18","open":24.85,"high":24.89,"low":24.3,"close":24.45,"volume":5117352,"rsi_14":44.64,"sma_20":26.06,"sma_60":26.1,"sma_120":27.59},{"date":"2025-07-21","open":24.63,"high":24.82,"low":24.19,"close":24.19,"volume":4597923,"rsi_14":43.77,"sma_20":26.01,"sma_60":26.1,"sma_120":27.54},{"date":"2025-07-22","open":24.41,"high":25.34,"low":24.36,"close":25.28,"volume":5987999,"rsi_14":49.39,"sma_20":25.99,"sma_60":26.11,"sma_120":27.5},{"date":"2025-07-23","open":25.27,"high":25.35,"low":25.02,"close":25.07,"volume":5336109,"rsi_14":43.22,"sma_20":25.95,"sma_60":26.13,"sma_120":27.46},{"date":"2025-07-24","open":25.08,"high":25.16,"low":24.57,"close":24.8,"volume":7160391,"rsi_14":43.14,"sma_20":25.93,"sma_60":26.13,"sma_120":27.42},{"date":"2025-07-25","open":24.7,"high":25.72,"low":24.48,"close":25.57,"volume":8976885,"rsi_14":57.59,"sma_20":25.94,"sma_60":26.14,"sma_120":27.38},{"date":"2025-07-28","open":25.33,"high":25.52,"low":24.96,"close":25.0,"volume":4402020,"rsi_14":47.38,"sma_20":25.94,"sma_60":26.14,"sma_120":27.34},{"date":"2025-07-29","open":24.97,"high":25.27,"low":24.84,"close":25.06,"volume":3968223,"rsi_14":48.11,"sma_20":25.96,"sma_60":26.14,"sma_120":27.31},{"date":"2025-07-30","open":25.08,"high":25.45,"low":24.53,"close":24.67,"volume":3962276,"rsi_14":44.61,"sma_20":25.92,"sma_60":26.13,"sma_120":27.27},{"date":"2025-07-31","open":24.48,"high":24.69,"low":24.17,"close":24.2,"volume":5651465,"rsi_14":40.0,"sma_20":25.84,"sma_60":26.12,"sma_120":27.22},{"date":"2025-08-01","open":24.36,"high":24.47,"low":23.88,"close":24.23,"volume":4684780,"rsi_14":43.15,"sma_20":25.77,"sma_60":26.11,"sma_120":27.18},{"date":"2025-08-04","open":24.24,"high":24.54,"low":24.13,"close":24.41,"volume":3823189,"rsi_14":49.28,"sma_20":25.75,"sma_60":26.1,"sma_120":27.14},{"date":"2025-08-05","open":24.49,"high":25.02,"low":24.43,"close":24.92,"volume":4830668,"rsi_14":49.1,"sma_20":25.73,"sma_60":26.1,"sma_120":27.11},{"date":"2025-08-06","open":24.93,"high":24.94,"low":24.65,"close":24.68,"volume":3767819,"rsi_14":48.83,"sma_20":25.7,"sma_60":26.09,"sma_120":27.07},{"date":"2025-08-07","open":25.05,"high":25.21,"low":24.62,"close":24.83,"volume":3248334,"rsi_14":53.73,"sma_20":25.68,"sma_60":26.07,"sma_120":27.04},{"date":"2025-08-08","open":24.82,"high":24.95,"low":24.55,"close":24.61,"volume":2407142,"rsi_14":54.03,"sma_20":25.64,"sma_60":26.05,"sma_120":27.0},{"date":"2025-08-11","open":24.58,"high":24.74,"low":24.26,"close":24.42,"volume":3034518,"rsi_14":39.91,"sma_20":25.61,"sma_60":26.04,"sma_120":26.97},{"date":"2025-08-12","open":24.57,"high":24.84,"low":24.39,"close":24.75,"volume":3432356,"rsi_14":46.26,"sma_20":25.62,"sma_60":26.02,"sma_120":26.94},{"date":"2025-08-13","open":24.8,"high":25.56,"low":24.76,"close":25.51,"volume":4369190,"rsi_14":57.23,"sma_20":25.65,"sma_60":26.02,"sma_120":26.91},{"date":"2025-08-14","open":25.15,"high":25.46,"low":25.04,"close":25.4,"volume":3300963,"rsi_14":48.05,"sma_20":25.68,"sma_60":26.02,"sma_120":26.88},{"date":"2025-08-15","open":25.4,"high":25.5,"low":24.93,"close":24.96,"volume":4414208,"rsi_14":49.53,"sma_20":25.7,"sma_60":26.01,"sma_120":26.84},{"date":"2025-08-18","open":24.98,"high":25.12,"low":24.79,"close":24.8,"volume":3207126,"rsi_14":47.0,"sma_20":25.74,"sma_60":26.02,"sma_120":26.81},{"date":"2025-08-19","open":24.93,"high":25.47,"low":24.93,"close":25.43,"volume":3103370,"rsi_14":58.61,"sma_20":25.74,"sma_60":26.04,"sma_120":26.78},{"date":"2025-08-20","open":25.58,"high":25.58,"low":25.03,"close":25.13,"volume":5487144,"rsi_14":61.0,"sma_20":25.75,"sma_60":26.05,"sma_120":26.74},{"date":"2025-08-21","open":25.0,"high":25.0,"low":24.72,"close":24.89,"volume":2493962,"rsi_14":57.45,"sma_20":25.75,"sma_60":26.05,"sma_120":26.71},{"date":"2025-08-22","open":25.14,"high":25.98,"low":24.97,"close":25.92,"volume":6048740,"rsi_14":64.18,"sma_20":25.77,"sma_60":26.06,"sma_120":26.67},{"date":"2025-08-25","open":25.85,"high":25.87,"low":25.44,"close":25.6,"volume":4280883,"rsi_14":56.6,"sma_20":25.8,"sma_60":26.07,"sma_120":26.63},{"date":"2025-08-26","open":25.52,"high":25.58,"low":25.22,"close":25.28,"volume":6077718,"rsi_14":55.76,"sma_20":25.81,"sma_60":26.08,"sma_120":26.59},{"date":"2025-08-27","open":25.26,"high":25.58,"low":25.15,"close":25.23,"volume":2986613,"rsi_14":53.89,"sma_20":25.84,"sma_60":26.08,"sma_120":26.56},{"date":"2025-08-28","open":25.31,"high":25.31,"low":24.81,"close":25.07,"volume":2811037,"rsi_14":54.51,"sma_20":25.89,"sma_60":26.08,"sma_120":26.52},{"date":"2025-08-29","open":25.1,"high":25.29,"low":25.01,"close":25.19,"volume":3311929,"rsi_14":55.8,"sma_20":25.93,"sma_60":26.08,"sma_120":26.49},{"date":"2025-09-02","open":24.85,"high":24.91,"low":24.14,"close":24.24,"volume":6035539,"rsi_14":43.63,"sma_20":25.91,"sma_60":26.05,"sma_120":26.45},{"date":"2025-09-03","open":24.14,"high":24.37,"low":24.05,"close":24.17,"volume":2798273,"rsi_14":34.13,"sma_20":25.86,"sma_60":26.02,"sma_120":26.41},{"date":"2025-09-04","open":24.33,"high":24.9,"low":24.09,"close":24.88,"volume":3900898,"rsi_14":43.34,"sma_20":25.86,"sma_60":25.99,"sma_120":26.38},{"date":"2025-09-05","open":25.08,"high":25.66,"low":25.02,"close":25.46,"volume":3453182,"rsi_14":52.69,"sma_20":25.88,"sma_60":25.97,"sma_120":26.35},{"date":"2025-09-08","open":25.34,"high":25.34,"low":24.78,"close":25.27,"volume":4886872,"rsi_14":52.32,"sma_20":25.9,"sma_60":25.94,"sma_120":26.32},{"date":"2025-09-09","open":25.13,"high":25.2,"low":24.49,"close":24.61,"volume":2826584,"rsi_14":40.92,"sma_20":25.9,"sma_60":25.91,"sma_120":26.28},{"date":"2025-09-10","open":24.46,"high":24.69,"low":24.4,"close":24.44,"volume":4141524,"rsi_14":41.93,"sma_20":25.88,"sma_60":25.88,"sma_120":26.24},{"date":"2025-09-11","open":24.48,"high":25.41,"low":24.48,"close":25.15,"volume":4472656,"rsi_14":50.49,"sma_20":25.85,"sma_60":25.87,"sma_120":26.21},{"date":"2025-09-12","open":24.99,"high":25.12,"low":24.25,"close":24.25,"volume":3710689,"rsi_14":34.05,"sma_20":25.78,"sma_60":25.85,"sma_120":26.17},{"date":"2025-09-15","open":24.34,"high":24.47,"low":24.1,"close":24.17,"volume":3776213,"rsi_14":35.52,"sma_20":25.73,"sma_60":25.83,"sma_120":26.13},{"date":"2025-09-16","open":24.15,"high":24.49,"low":24.14,"close":24.29,"volume":4704991,"rsi_14":39.0,"sma_20":25.69,"sma_60":25.81,"sma_120":26.1},{"date":"2025-09-17","open":24.17,"high":24.95,"low":23.83,"close":23.85,"volume":4855758,"rsi_14":36.39,"sma_20":25.6,"sma_60":25.78,"sma_120":26.06},{"date":"2025-09-18","open":23.86,"high":24.18,"low":23.83,"close":23.9,"volume":3296478,"rsi_14":37.99,"sma_20":25.52,"sma_60":25.74,"sma_120":26.01},{"date":"2025-09-19","open":23.91,"high":23.91,"low":23.35,"close":23.47,"volume":11569300,"rsi_14":35.79,"sma_20":25.44,"sma_60":25.71,"sma_120":25.97},{"date":"2025-09-22","open":23.56,"high":23.76,"low":23.51,"close":23.62,"volume":5395597,"rsi_14":44.18,"sma_20":25.31,"sma_60":25.67,"sma_120":25.93},{"date":"2025-09-23","open":23.66,"high":23.81,"low":23.58,"close":23.74,"volume":4357158,"rsi_14":45.97,"sma_20":25.21,"sma_60":25.65,"sma_120":25.89},{"date":"2025-09-24","open":23.86,"high":24.37,"low":23.83,"close":23.96,"volume":4481180,"rsi_14":40.52,"sma_20":25.13,"sma_60":25.63,"sma_120":25.85},{"date":"2025-09-25","open":23.86,"high":24.19,"low":23.44,"close":23.54,"volume":4208792,"rsi_14":29.37,"sma_20":25.03,"sma_60":25.6,"sma_120":25.82},{"date":"2025-09-26","open":23.54,"high":23.96,"low":23.46,"close":23.9,"volume":3936338,"rsi_14":35.81,"sma_20":24.96,"sma_60":25.56,"sma_120":25.81},{"date":"2025-09-29","open":23.98,"high":24.22,"low":23.7,"close":24.21,"volume":5111207,"rsi_14":45.55,"sma_20":24.91,"sma_60":25.53,"sma_120":25.8},{"date":"2025-09-30","open":24.3,"high":24.68,"low":23.94,"close":24.14,"volume":5465100,"rsi_14":46.56,"sma_20":24.9,"sma_60":25.52,"sma_120":25.8},{"date":"2025-10-01","open":24.2,"high":24.38,"low":24.08,"close":24.3,"volume":3650388,"rsi_14":38.83,"sma_20":24.91,"sma_60":25.5,"sma_120":25.79},{"date":"2025-10-02","open":24.27,"high":24.35,"low":23.87,"close":24.28,"volume":3593255,"rsi_14":50.5,"sma_20":24.88,"sma_60":25.48,"sma_120":25.78},{"date":"2025-10-03","open":24.33,"high":24.64,"low":24.32,"close":24.46,"volume":2943711,"rsi_14":54.78,"sma_20":24.83,"sma_60":25.46,"sma_120":25.77},{"date":"2025-10-06","open":24.4,"high":24.44,"low":24.11,"close":24.3,"volume":3680725,"rsi_14":50.31,"sma_20":24.78,"sma_60":25.44,"sma_120":25.76},{"date":"2025-10-07","open":24.32,"high":24.52,"low":23.73,"close":23.78,"volume":4593047,"rsi_14":48.93,"sma_20":24.74,"sma_60":25.42,"sma_120":25.75},{"date":"2025-10-08","open":23.69,"high":24.09,"low":23.43,"close":24.05,"volume":3475150,"rsi_14":52.29,"sma_20":24.72,"sma_60":25.4,"sma_120":25.74},{"date":"2025-10-09","open":23.95,"high":24.08,"low":23.62,"close":23.8,"volume":2637337,"rsi_14":55.12,"sma_20":24.65,"sma_60":25.38,"sma_120":25.73},{"date":"2025-10-10","open":23.91,"high":23.96,"low":23.29,"close":23.3,"volume":3236843,"rsi_14":45.5,"sma_20":24.6,"sma_60":25.35,"sma_120":25.73},{"date":"2025-10-13","open":23.37,"high":23.5,"low":23.09,"close":23.3,"volume":4196915,"rsi_14":43.66,"sma_20":24.55,"sma_60":25.33,"sma_120":25.72},{"date":"2025-10-14","open":23.14,"high":23.51,"low":22.92,"close":23.27,"volume":6405828,"rsi_14":39.4,"sma_20":24.5,"sma_60":25.31,"sma_120":25.7},{"date":"2025-10-15","open":23.34,"high":23.86,"low":23.11,"close":23.11,"volume":6030040,"rsi_14":42.86,"sma_20":24.46,"sma_60":25.27,"sma_120":25.69},{"date":"2025-10-16","open":23.11,"high":23.41,"low":22.87,"close":23.03,"volume":5942007,"rsi_14":34.05,"sma_20":24.42,"sma_60":25.23,"sma_120":25.68},{"date":"2025-10-17","open":23.09,"high":23.36,"low":22.82,"close":22.97,"volume":3828354,"rsi_14":24.9,"sma_20":24.39,"sma_60":25.19,"sma_120":25.66},{"date":"2025-10-20","open":23.1,"high":23.18,"low":22.62,"close":22.69,"volume":3867871,"rsi_14":22.91,"sma_20":24.34,"sma_60":25.14,"sma_120":25.64},{"date":"2025-10-21","open":22.67,"high":23.29,"low":22.65,"close":23.09,"volume":4503372,"rsi_14":29.33,"sma_20":24.31,"sma_60":25.11,"sma_120":25.62},{"date":"2025-10-22","open":22.97,"high":23.29,"low":22.9,"close":22.99,"volume":3156846,"rsi_14":28.57,"sma_20":24.26,"sma_60":25.07,"sma_120":25.61},{"date":"2025-10-23","open":22.93,"high":23.25,"low":22.68,"close":23.22,"volume":4532654,"rsi_14":29.71,"sma_20":24.25,"sma_60":25.04,"sma_120":25.59},{"date":"2025-10-24","open":23.34,"high":23.47,"low":23.08,"close":23.26,"volume":3461829,"rsi_14":32.23,"sma_20":24.21,"sma_60":25.02,"sma_120":25.57},{"date":"2025-10-27","open":23.34,"high":23.41,"low":23.14,"close":23.39,"volume":3250980,"rsi_14":42.31,"sma_20":24.17,"sma_60":25.0,"sma_120":25.56},{"date":"2025-10-28","open":23.3,"high":23.3,"low":23.02,"close":23.12,"volume":3812025,"rsi_14":31.54,"sma_20":24.12,"sma_60":24.98,"sma_120":25.54},{"date":"2025-10-29","open":22.99,"high":23.09,"low":22.51,"close":22.59,"volume":10319653,"rsi_14":28.47,"sma_20":24.03,"sma_60":24.93,"sma_120":25.52},{"date":"2025-10-30","open":22.46,"high":23.09,"low":22.37,"close":22.89,"volume":9473208,"rsi_14":42.16,"sma_20":23.96,"sma_60":24.9,"sma_120":25.5},{"date":"2025-10-31","open":22.77,"high":22.77,"low":21.98,"close":22.4,"volume":13166422,"rsi_14":35.42,"sma_20":23.85,"sma_60":24.85,"sma_120":25.46},{"date":"2025-11-03","open":22.12,"high":22.3,"low":21.85,"close":21.92,"volume":8750307,"rsi_14":30.96,"sma_20":23.73,"sma_60":24.8,"sma_120":25.43},{"date":"2025-11-04","open":21.88,"high":22.06,"low":21.7,"close":22.0,"volume":5685334,"rsi_14":33.99,"sma_20":23.64,"sma_60":24.76,"sma_120":25.4},{"date":"2025-11-05","open":21.99,"high":22.06,"low":21.74,"close":21.89,"volume":7411839,"rsi_14":33.7,"sma_20":23.53,"sma_60":24.71,"sma_120":25.37},{"date":"2025-11-06","open":21.86,"high":22.34,"low":21.83,"close":22.23,"volume":6740015,"rsi_14":40.21,"sma_20":23.45,"sma_60":24.65,"sma_120":25.33},{"date":"2025-11-07","open":22.3,"high":22.63,"low":22.17,"close":22.47,"volume":6547918,"rsi_14":47.14,"sma_20":23.41,"sma_60":24.59,"sma_120":25.3},{"date":"2025-11-10","open":22.37,"high":22.38,"low":21.83,"close":22.08,"volume":7552420,"rsi_14":36.55,"sma_20":23.34,"sma_60":24.54,"sma_120":25.27},{"date":"2025-11-11","open":22.23,"high":22.39,"low":22.08,"close":22.14,"volume":3797537,"rsi_14":38.52,"sma_20":23.29,"sma_60":24.49,"sma_120":25.25},{"date":"2025-11-12","open":22.04,"high":22.22,"low":21.85,"close":21.86,"volume":6965826,"rsi_14":31.77,"sma_20":23.22,"sma_60":24.43,"sma_120":25.23},{"date":"2025-11-13","open":21.78,"high":22.11,"low":21.7,"close":21.85,"volume":6504502,"rsi_14":30.97,"sma_20":23.16,"sma_60":24.37,"sma_120":25.21},{"date":"2025-11-14","open":21.77,"high":21.86,"low":21.52,"close":21.55,"volume":6338469,"rsi_14":26.32,"sma_20":23.09,"sma_60":24.31,"sma_120":25.18},{"date":"2025-11-17","open":21.48,"high":21.52,"low":20.93,"close":20.95,"volume":5797771,"rsi_14":24.25,"sma_20":23.0,"sma_60":24.22,"sma_120":25.14},{"date":"2025-11-18","open":20.92,"high":21.07,"low":20.68,"close":21.0,"volume":6615828,"rsi_14":28.83,"sma_20":22.89,"sma_60":24.14,"sma_120":25.1},{"date":"2025-11-19","open":21.01,"high":21.06,"low":20.6,"close":20.79,"volume":5866127,"rsi_14":21.28,"sma_20":22.78,"sma_60":24.06,"sma_120":25.07},{"date":"2025-11-20","open":20.86,"high":21.1,"low":20.79,"close":20.81,"volume":5646986,"rsi_14":25.08,"sma_20":22.65,"sma_60":23.98,"sma_120":25.03},{"date":"2025-11-21","open":20.91,"high":21.55,"low":20.85,"close":21.21,"volume":6885857,"rsi_14":38.56,"sma_20":22.55,"sma_60":23.91,"sma_120":25.0},{"date":"2025-11-24","open":21.27,"high":21.27,"low":20.82,"close":20.95,"volume":7799606,"rsi_14":34.02,"sma_20":22.42,"sma_60":23.83,"sma_120":24.96},{"date":"2025-11-25","open":21.14,"high":21.59,"low":21.06,"close":21.56,"volume":4855307,"rsi_14":45.64,"sma_20":22.34,"sma_60":23.79,"sma_120":24.92},{"date":"2025-11-26","open":21.43,"high":21.92,"low":21.43,"close":21.68,"volume":5439737,"rsi_14":42.23,"sma_20":22.3,"sma_60":23.75,"sma_120":24.88},{"date":"2025-11-28","open":21.66,"high":22.02,"low":21.65,"close":21.83,"volume":3648855,"rsi_14":37.46,"sma_20":22.23,"sma_60":23.69,"sma_120":24.84},{"date":"2025-12-01","open":21.58,"high":22.08,"low":21.5,"close":21.74,"volume":7107942,"rsi_14":41.14,"sma_20":22.19,"sma_60":23.62,"sma_120":24.8},{"date":"2025-12-02","open":21.8,"high":21.86,"low":21.39,"close":21.52,"volume":5232955,"rsi_14":37.24,"sma_20":22.16,"sma_60":23.56,"sma_120":24.75},{"date":"2025-12-03","open":21.58,"high":21.8,"low":21.46,"close":21.5,"volume":4806915,"rsi_14":40.52,"sma_20":22.12,"sma_60":23.5,"sma_120":24.7},{"date":"2025-12-04","open":21.42,"high":21.51,"low":20.86,"close":21.04,"volume":4741837,"rsi_14":35.23,"sma_20":22.07,"sma_60":23.44,"sma_120":24.66},{"date":"2025-12-05","open":21.09,"high":21.67,"low":21.09,"close":21.32,"volume":7305601,"rsi_14":43.71,"sma_20":22.01,"sma_60":23.37,"sma_120":24.62},{"date":"2025-12-08","open":21.71,"high":22.29,"low":21.63,"close":21.9,"volume":11317218,"rsi_14":61.1,"sma_20":21.97,"sma_60":23.32,"sma_120":24.59},{"date":"2025-12-09","open":21.84,"high":21.99,"low":21.57,"close":21.74,"volume":7516576,"rsi_14":57.7,"sma_20":21.94,"sma_60":23.28,"sma_120":24.56},{"date":"2025-12-10","open":21.85,"high":22.72,"low":21.83,"close":22.64,"volume":9505119,"rsi_14":69.72,"sma_20":21.96,"sma_60":23.25,"sma_120":24.53},{"date":"2025-12-11","open":22.95,"high":23.35,"low":22.73,"close":22.8,"volume":8716776,"rsi_14":70.75,"sma_20":21.99,"sma_60":23.23,"sma_120":24.5},{"date":"2025-12-12","open":22.98,"high":23.15,"low":22.87,"close":22.99,"volume":11772754,"rsi_14":69.21,"sma_20":22.04,"sma_60":23.21,"sma_120":24.47},{"date":"2025-12-15","open":23.24,"high":23.24,"low":22.62,"close":22.95,"volume":7158498,"rsi_14":73.23,"sma_20":22.1,"sma_60":23.19,"sma_120":24.45},{"date":"2025-12-16","open":23.01,"high":23.03,"low":22.55,"close":22.88,"volume":8033624,"rsi_14":66.76,"sma_20":22.19,"sma_60":23.18,"sma_120":24.43},{"date":"2025-12-17","open":23.1,"high":23.55,"low":22.98,"close":23.33,"volume":10747551,"rsi_14":69.71,"sma_20":22.3,"sma_60":23.17,"sma_120":24.41},{"date":"2025-12-18","open":23.42,"high":23.42,"low":23.02,"close":23.2,"volume":8373995,"rsi_14":68.24,"sma_20":22.41,"sma_60":23.15,"sma_120":24.39},{"date":"2025-12-19","open":23.35,"high":23.45,"low":23.06,"close":23.08,"volume":12427585,"rsi_14":67.71,"sma_20":22.52,"sma_60":23.14,"sma_120":24.37},{"date":"2025-12-22","open":23.0,"high":23.36,"low":22.92,"close":23.31,"volume":8405464,"rsi_14":73.7,"sma_20":22.61,"sma_60":23.12,"sma_120":24.34},{"date":"2025-12-23","open":23.29,"high":23.3,"low":23.02,"close":23.15,"volume":5226790,"rsi_14":71.11,"sma_20":22.72,"sma_60":23.1,"sma_120":24.32},{"date":"2025-12-24","open":23.22,"high":23.39,"low":23.2,"close":23.36,"volume":1935762,"rsi_14":81.72,"sma_20":22.8,"sma_60":23.09,"sma_120":24.3},{"date":"2025-12-26","open":23.4,"high":23.51,"low":23.21,"close":23.34,"volume":3510570,"rsi_14":79.71,"sma_20":22.87,"sma_60":23.07,"sma_120":24.28},{"date":"2025-12-29","open":23.37,"high":23.47,"low":23.22,"close":23.4,"volume":3841975,"rsi_14":76.11,"sma_20":22.95,"sma_60":23.05,"sma_120":24.26},{"date":"2025-12-30","open":23.35,"high":23.65,"low":23.28,"close":23.58,"volume":3495881,"rsi_14":81.69,"sma_20":23.04,"sma_60":23.03,"sma_120":24.25},{"date":"2025-12-31","open":23.51,"high":23.58,"low":23.27,"close":23.29,"volume":4614389,"rsi_14":64.1,"sma_20":23.13,"sma_60":23.01,"sma_120":24.22},{"date":"2026-01-02","open":23.33,"high":23.58,"low":23.15,"close":23.39,"volume":4817568,"rsi_14":63.16,"sma_20":23.23,"sma_60":23.0,"sma_120":24.21},{"date":"2026-01-05","open":23.42,"high":24.3,"low":23.39,"close":23.85,"volume":9207318,"rsi_14":67.06,"sma_20":23.37,"sma_60":22.99,"sma_120":24.2},{"date":"2026-01-06","open":23.71,"high":23.93,"low":23.5,"close":23.58,"volume":8103421,"rsi_14":61.51,"sma_20":23.49,"sma_60":22.98,"sma_120":24.18},{"date":"2026-01-07","open":23.66,"high":23.72,"low":22.73,"close":22.78,"volume":6872523,"rsi_14":48.58,"sma_20":23.53,"sma_60":22.97,"sma_120":24.16},{"date":"2026-01-08","open":22.61,"high":23.81,"low":22.5,"close":23.58,"volume":9045220,"rsi_14":53.35,"sma_20":23.63,"sma_60":22.97,"sma_120":24.15},{"date":"2026-01-09","open":23.63,"high":25.38,"low":23.63,"close":25.29,"volume":11410154,"rsi_14":69.4,"sma_20":23.76,"sma_60":23.0,"sma_120":24.15},{"date":"2026-01-12","open":25.22,"high":25.43,"low":24.93,"close":25.31,"volume":8160315,"rsi_14":71.06,"sma_20":23.89,"sma_60":23.03,"sma_120":24.15},{"date":"2026-01-13","open":25.21,"high":25.38,"low":24.77,"close":25.02,"volume":5306895,"rsi_14":65.93,"sma_20":23.99,"sma_60":23.06,"sma_120":24.15},{"date":"2026-01-14","open":25.14,"high":26.18,"low":25.02,"close":26.17,"volume":9647088,"rsi_14":73.72,"sma_20":24.16,"sma_60":23.12,"sma_120":24.15},{"date":"2026-01-15","open":26.19,"high":26.45,"low":25.87,"close":26.34,"volume":9058583,"rsi_14":73.6,"sma_20":24.33,"sma_60":23.17,"sma_120":24.16},{"date":"2026-01-16","open":26.23,"high":26.87,"low":26.23,"close":26.6,"volume":10374334,"rsi_14":74.85,"sma_20":24.5,"sma_60":23.23,"sma_120":24.17},{"date":"2026-01-20","open":26.35,"high":26.57,"low":26.23,"close":26.5,"volume":6255207,"rsi_14":73.47,"sma_20":24.67,"sma_60":23.29,"sma_120":24.18},{"date":"2026-01-21","open":26.81,"high":26.96,"low":26.45,"close":26.61,"volume":7825922,"rsi_14":73.19,"sma_20":24.85,"sma_60":23.34,"sma_120":24.19},{"date":"2026-01-22","open":26.65,"high":27.13,"low":26.31,"close":26.33,"volume":13419284,"rsi_14":73.41,"sma_20":25.0,"sma_60":23.39,"sma_120":24.2},{"date":"2026-01-23","open":26.26,"high":26.41,"low":26.01,"close":26.22,"volume":7373200,"rsi_14":71.64,"sma_20":25.16,"sma_60":23.43,"sma_120":24.22},{"date":"2026-01-26","open":26.51,"high":26.56,"low":26.12,"close":26.15,"volume":6527200,"rsi_14":68.75,"sma_20":25.3,"sma_60":23.48,"sma_120":24.23},{"date":"2026-01-27","open":26.04,"high":26.16,"low":25.66,"close":25.78,"volume":8168200,"rsi_14":67.67,"sma_20":25.42,"sma_60":23.53,"sma_120":24.23},{"date":"2026-01-28","open":25.72,"high":25.89,"low":25.48,"close":25.61,"volume":5893700,"rsi_14":75.13,"sma_20":25.53,"sma_60":23.57,"sma_120":24.24},{"date":"2026-01-29","open":25.79,"high":25.93,"low":25.31,"close":25.49,"volume":7812400,"rsi_14":69.32,"sma_20":25.63,"sma_60":23.62,"sma_120":24.24},{"date":"2026-01-30","open":25.4,"high":25.64,"low":24.23,"close":25.34,"volume":10094100,"rsi_14":50.73,"sma_20":25.74,"sma_60":23.68,"sma_120":24.24},{"date":"2026-02-02","open":25.47,"high":25.66,"low":25.03,"close":25.4,"volume":10540000,"rsi_14":51.3,"sma_20":25.84,"sma_60":23.73,"sma_120":24.24},{"date":"2026-02-03","open":25.27,"high":26.38,"low":25.08,"close":26.23,"volume":9094300,"rsi_14":65.34,"sma_20":25.96,"sma_60":23.8,"sma_120":24.25},{"date":"2026-02-04","open":26.23,"high":26.58,"low":26.04,"close":26.24,"volume":9488100,"rsi_14":51.4,"sma_20":26.09,"sma_60":23.86,"sma_120":24.26},{"date":"2026-02-05","open":26.26,"high":26.5,"low":26.06,"close":26.25,"volume":5850200,"rsi_14":48.33,"sma_20":26.27,"sma_60":23.92,"sma_120":24.26},{"date":"2026-02-06","open":26.41,"high":26.61,"low":25.95,"close":26.19,"volume":6153100,"rsi_14":41.6,"sma_20":26.4,"sma_60":23.99,"sma_120":24.27},{"date":"2026-02-09","open":26.19,"high":26.39,"low":25.92,"close":26.21,"volume":4863200,"rsi_14":43.8,"sma_20":26.45,"sma_60":24.06,"sma_120":24.27},{"date":"2026-02-10","open":26.3,"high":26.72,"low":26.07,"close":26.48,"volume":6147844,"rsi_14":73.55,"sma_20":25.17,"sma_60":23.44,"sma_120":24.22},{"date":"2026-02-11","open":26.65,"high":27.07,"low":26.31,"close":26.64,"volume":6912613,"rsi_14":72.24,"sma_20":25.33,"sma_60":23.49,"sma_120":24.23},{"date":"2026-02-12","open":27.03,"high":27.28,"low":26.53,"close":26.58,"volume":7104080,"rsi_14":74.96,"sma_20":25.5,"sma_60":23.56,"sma_120":24.24},{"date":"2026-02-13","open":26.91,"high":27.08,"low":26.18,"close":26.29,"volume":6917595,"rsi_14":81.93,"sma_20":25.65,"sma_60":23.61,"sma_120":24.25},{"date":"2026-02-17","open":26.37,"high":26.64,"low":26.08,"close":26.42,"volume":5053852,"rsi_14":63.98,"sma_20":26.6,"sma_60":24.47,"sma_120":24.3},{"date":"2026-02-18","open":26.3,"high":26.52,"low":25.67,"close":25.82,"volume":4743400,"rsi_14":53.93,"sma_20":26.57,"sma_60":24.55,"sma_120":24.3},{"date":"2026-02-19","open":25.75,"high":25.83,"low":25.06,"close":25.11,"volume":4641300,"rsi_14":44.41,"sma_20":26.49,"sma_60":24.62,"sma_120":24.3},{"date":"2026-02-20","open":25.11,"high":25.22,"low":24.63,"close":24.85,"volume":5084781,"rsi_14":42.9,"sma_20":26.41,"sma_60":24.68,"sma_120":24.29},{"date":"2026-02-23","open":25.17,"high":25.27,"low":24.48,"close":24.7,"volume":4711200,"rsi_14":40.17,"sma_20":26.34,"sma_60":24.74,"sma_120":24.29},{"date":"2026-02-24","open":24.67,"high":24.72,"low":24.18,"close":24.47,"volume":5140590,"rsi_14":41.71,"sma_20":25.93,"sma_60":23.76,"sma_120":24.26},{"date":"2026-02-25","open":24.5,"high":24.5,"low":23.65,"close":23.94,"volume":5697311,"rsi_14":16.81,"sma_20":26.16,"sma_60":24.82,"sma_120":24.28},{"date":"2026-02-26","open":24.0,"high":24.22,"low":23.72,"close":24.1,"volume":6174832,"rsi_14":25.92,"sma_20":25.96,"sma_60":23.82,"sma_120":24.23},{"date":"2026-02-27","open":23.76,"high":24.13,"low":23.62,"close":24.11,"volume":7837178,"rsi_14":22.73,"sma_20":26.02,"sma_60":23.84,"sma_120":24.22},{"date":"2026-03-02","open":24.08,"high":24.42,"low":23.86,"close":24.2,"volume":6648089,"rsi_14":22.13,"sma_20":25.95,"sma_60":24.94,"sma_120":24.25},{"date":"2026-03-03","open":23.78,"high":24.44,"low":23.64,"close":24.35,"volume":8377222,"rsi_14":19.61,"sma_20":25.9,"sma_60":24.99,"sma_120":24.24},{"date":"2026-03-04","open":24.4,"high":24.54,"low":24.15,"close":24.4,"volume":4608549,"rsi_14":22.14,"sma_20":25.96,"sma_60":23.95,"sma_120":24.19},{"date":"2026-03-05","open":24.22,"high":24.41,"low":24.05,"close":24.21,"volume":8700199,"rsi_14":22.62,"sma_20":25.92,"sma_60":23.99,"sma_120":24.18},{"date":"2026-03-06","open":24.02,"high":24.11,"low":23.61,"close":24.08,"volume":6407472,"rsi_14":18.88,"sma_20":25.82,"sma_60":24.02,"sma_120":24.17},{"date":"2026-03-09","open":23.8,"high":24.15,"low":23.4,"close":24.03,"volume":7422504,"rsi_14":13.73,"sma_20":25.49,"sma_60":25.17,"sma_120":24.23},{"date":"2026-03-10","open":23.9,"high":24.13,"low":23.73,"close":23.97,"volume":7025381,"rsi_14":15.33,"sma_20":25.36,"sma_60":25.19,"sma_120":24.22},{"date":"2026-03-11","open":23.85,"high":24.0,"low":23.02,"close":23.03,"volume":7244708,"rsi_14":12.73,"sma_20":25.37,"sma_60":24.15,"sma_120":24.1},{"date":"2026-03-12","open":22.84,"high":23.18,"low":22.73,"close":22.83,"volume":7272739,"rsi_14":14.49,"sma_20":24.97,"sma_60":25.19,"sma_120":24.2},{"date":"2026-03-13","open":23.06,"high":23.29,"low":22.99,"close":23.26,"volume":5432540,"rsi_14":24.79,"sma_20":25.0,"sma_60":24.2,"sma_120":24.06},{"date":"2026-03-16","open":23.46,"high":23.6,"low":23.35,"close":23.53,"volume":4306122,"rsi_14":33.33,"sma_20":24.84,"sma_60":24.24,"sma_120":24.04},{"date":"2026-03-17","open":23.78,"high":24.01,"low":23.59,"close":23.89,"volume":3708447,"rsi_14":46.04,"sma_20":24.69,"sma_60":24.27,"sma_120":24.03},{"date":"2026-03-18","open":23.74,"high":23.77,"low":23.22,"close":23.23,"volume":4436297,"rsi_14":35.99,"sma_20":24.51,"sma_60":24.29,"sma_120":24.02},{"date":"2026-03-19","open":23.14,"high":23.19,"low":22.62,"close":22.76,"volume":6447435,"rsi_14":31.82,"sma_20":24.32,"sma_60":24.31,"sma_120":24.0},{"date":"2026-03-20","open":22.73,"high":22.84,"low":22.21,"close":22.28,"volume":8903587,"rsi_14":27.36,"sma_20":24.1,"sma_60":24.31,"sma_120":23.97},{"date":"2026-03-23","open":22.59,"high":23.24,"low":22.55,"close":22.96,"volume":5768242,"rsi_14":34.89,"sma_20":24.0,"sma_60":24.33,"sma_120":23.94},{"date":"2026-03-24","open":22.87,"high":23.67,"low":22.8,"close":23.34,"volume":4609246,"rsi_14":38.45,"sma_20":23.93,"sma_60":24.36,"sma_120":23.93},{"date":"2026-03-25","open":23.63,"high":23.69,"low":23.09,"close":23.45,"volume":3604652,"rsi_14":40.95,"sma_20":23.89,"sma_60":24.4,"sma_120":23.92},{"date":"2026-03-26","open":23.33,"high":23.66,"low":23.17,"close":23.4,"volume":4186042,"rsi_14":41.57,"sma_20":23.84,"sma_60":24.43,"sma_120":23.9},{"date":"2026-03-27","open":23.29,"high":23.72,"low":23.15,"close":23.66,"volume":6600748,"rsi_14":44.65,"sma_20":23.81,"sma_60":24.46,"sma_120":23.89},{"date":"2026-03-30","open":23.78,"high":24.46,"low":23.72,"close":24.07,"volume":6985144,"rsi_14":50.87,"sma_20":23.79,"sma_60":24.49,"sma_120":23.89},{"date":"2026-03-31","open":24.34,"high":24.47,"low":24.03,"close":24.22,"volume":5631157,"rsi_14":62.06,"sma_20":23.78,"sma_60":24.52,"sma_120":23.88},{"date":"2026-04-01","open":24.07,"high":24.35,"low":23.92,"close":23.99,"volume":3590801,"rsi_14":61.75,"sma_20":23.74,"sma_60":24.53,"sma_120":23.88},{"date":"2026-04-02","open":24.04,"high":24.44,"low":23.85,"close":24.22,"volume":3208429,"rsi_14":60.17,"sma_20":23.73,"sma_60":24.55,"sma_120":23.88},{"date":"2026-04-06","open":24.09,"high":24.29,"low":23.91,"close":23.99,"volume":3135771,"rsi_14":54.97,"sma_20":23.72,"sma_60":24.56,"sma_120":23.88},{"date":"2026-04-07","open":23.84,"high":23.91,"low":23.61,"close":23.82,"volume":3616583,"rsi_14":49.34,"sma_20":23.7,"sma_60":24.58,"sma_120":23.88},{"date":"2026-04-08","open":24.33,"high":24.86,"low":24.33,"close":24.69,"volume":3955497,"rsi_14":65.52,"sma_20":23.73,"sma_60":24.6,"sma_120":23.88},{"date":"2026-04-09","open":24.52,"high":24.85,"low":24.35,"close":24.61,"volume":3160964,"rsi_14":71.48,"sma_20":23.81,"sma_60":24.62,"sma_120":23.88},{"date":"2026-04-10","open":24.5,"high":24.86,"low":24.32,"close":24.43,"volume":3718975,"rsi_14":77.04,"sma_20":23.89,"sma_60":24.64,"sma_120":23.89},{"date":"2026-04-13","open":24.44,"high":24.65,"low":24.11,"close":24.61,"volume":3344939,"rsi_14":73.39,"sma_20":23.96,"sma_60":24.65,"sma_120":23.89},{"date":"2026-04-14","open":24.67,"high":24.76,"low":24.48,"close":24.57,"volume":2739433,"rsi_14":68.62,"sma_20":24.01,"sma_60":24.67,"sma_120":23.89},{"date":"2026-04-15","open":24.57,"high":24.57,"low":23.99,"close":24.0,"volume":4433975,"rsi_14":57.53,"sma_20":24.02,"sma_60":24.68,"sma_120":23.88},{"date":"2026-04-16","open":23.99,"high":24.22,"low":23.68,"close":24.15,"volume":6503150,"rsi_14":60.16,"sma_20":24.07,"sma_60":24.69,"sma_120":23.88},{"date":"2026-04-17","open":24.27,"high":24.98,"low":24.27,"close":24.96,"volume":6861109,"rsi_14":65.09,"sma_20":24.18,"sma_60":24.72,"sma_120":23.88},{"date":"2026-04-20","open":24.83,"high":25.36,"low":24.67,"close":25.22,"volume":4928581,"rsi_14":64.0,"sma_20":24.33,"sma_60":24.74,"sma_120":23.88},{"date":"2026-04-21","open":25.32,"high":25.58,"low":24.57,"close":24.68,"volume":4899967,"rsi_14":55.2,"sma_20":24.41,"sma_60":24.76,"sma_120":23.88},{"date":"2026-04-22","open":24.85,"high":24.93,"low":24.48,"close":24.56,"volume":2947243,"rsi_14":56.63,"sma_20":24.47,"sma_60":24.78,"sma_120":23.89},{"date":"2026-04-23","open":24.54,"high":24.87,"low":24.29,"close":24.79,"volume":4673557,"rsi_14":56.28,"sma_20":24.54,"sma_60":24.79,"sma_120":23.89},{"date":"2026-04-24","open":24.78,"high":25.06,"low":24.75,"close":24.82,"volume":3990032,"rsi_14":59.72,"sma_20":24.61,"sma_60":24.81,"sma_120":23.89},{"date":"2026-04-27","open":24.74,"high":24.97,"low":24.67,"close":24.81,"volume":3505639,"rsi_14":62.2,"sma_20":24.67,"sma_60":24.84,"sma_120":23.9},{"date":"2026-04-28","open":24.97,"high":25.14,"low":24.52,"close":24.61,"volume":3987780,"rsi_14":48.9,"sma_20":24.7,"sma_60":24.85,"sma_120":23.91},{"date":"2026-04-29","open":24.51,"high":24.69,"low":23.93,"close":24.04,"volume":5619821,"rsi_14":42.66,"sma_20":24.69,"sma_60":24.82,"sma_120":23.91},{"date":"2026-04-30","open":24.14,"high":24.54,"low":24.03,"close":24.31,"volume":8281862,"rsi_14":48.63,"sma_20":24.71,"sma_60":24.8,"sma_120":23.92},{"date":"2026-05-01","open":24.77,"high":24.84,"low":23.79,"close":23.79,"volume":7383238,"rsi_14":40.65,"sma_20":24.68,"sma_60":24.78,"sma_120":23.92},{"date":"2026-05-04","open":23.63,"high":23.83,"low":23.29,"close":23.33,"volume":6484958,"rsi_14":37.13,"sma_20":24.65,"sma_60":24.73,"sma_120":23.92},{"date":"2026-05-05","open":23.44,"high":23.78,"low":23.37,"close":23.5,"volume":5001649,"rsi_14":44.29,"sma_20":24.63,"sma_60":24.68,"sma_120":23.93},{"date":"2026-05-06","open":23.84,"high":24.17,"low":23.8,"close":23.84,"volume":4307365,"rsi_14":46.49,"sma_20":24.59,"sma_60":24.63,"sma_120":23.93},{"date":"2026-05-07","open":23.88,"high":24.03,"low":23.42,"close":23.5,"volume":5891688,"rsi_14":32.11,"sma_20":24.53,"sma_60":24.57,"sma_120":23.93},{"date":"2026-05-08","open":23.6,"high":23.73,"low":23.31,"close":23.33,"volume":4468104,"rsi_14":26.03,"sma_20":24.48,"sma_60":24.51,"sma_120":23.93},{"date":"2026-05-11","open":23.28,"high":23.64,"low":23.15,"close":23.22,"volume":4902303,"rsi_14":29.25,"sma_20":24.41,"sma_60":24.46,"sma_120":23.92},{"date":"2026-05-12","open":23.32,"high":23.55,"low":23.07,"close":23.25,"volume":6219171,"rsi_14":31.12,"sma_20":24.34,"sma_60":24.4,"sma_120":23.92},{"date":"2026-05-13","open":23.2,"high":23.25,"low":22.73,"close":22.9,"volume":7638947,"rsi_14":23.37,"sma_20":24.29,"sma_60":24.33,"sma_120":23.91},{"date":"2026-05-14","open":22.94,"high":23.27,"low":22.82,"close":23.15,"volume":4360121,"rsi_14":27.89,"sma_20":24.24,"sma_60":24.27,"sma_120":23.91},{"date":"2026-05-15","open":23.18,"high":23.2,"low":22.37,"close":22.49,"volume":6414397,"rsi_14":23.82,"sma_20":24.11,"sma_60":24.2,"sma_120":23.91},{"date":"2026-05-18","open":22.56,"high":22.91,"low":22.56,"close":22.68,"volume":4714844,"rsi_14":28.01,"sma_20":23.98,"sma_60":24.14,"sma_120":23.91},{"date":"2026-05-19","open":22.48,"high":22.91,"low":22.26,"close":22.7,"volume":5812854,"rsi_14":32.56,"sma_20":23.88,"sma_60":24.1,"sma_120":23.91},{"date":"2026-05-20","open":22.62,"high":23.1,"low":22.62,"close":23.04,"volume":5470989,"rsi_14":33.75,"sma_20":23.81,"sma_60":24.07,"sma_120":23.91},{"date":"2026-05-21","open":22.83,"high":23.41,"low":22.63,"close":23.32,"volume":4263899,"rsi_14":43.7,"sma_20":23.73,"sma_60":24.05,"sma_120":23.92},{"date":"2026-05-22","open":23.37,"high":23.65,"low":23.28,"close":23.46,"volume":4040084,"rsi_14":51.91,"sma_20":23.66,"sma_60":24.04,"sma_120":23.93},{"date":"2026-05-26","open":23.68,"high":23.73,"low":23.5,"close":23.62,"volume":3659198,"rsi_14":52.33,"sma_20":23.61,"sma_60":24.03,"sma_120":23.94},{"date":"2026-05-27","open":23.72,"high":24.31,"low":23.64,"close":24.3,"volume":3926647,"rsi_14":56.32,"sma_20":23.59,"sma_60":24.03,"sma_120":23.95},{"date":"2026-05-28","open":24.37,"high":24.59,"low":24.03,"close":24.35,"volume":5137244,"rsi_14":62.64,"sma_20":23.6,"sma_60":24.02,"sma_120":23.97},{"date":"2026-05-29","open":24.24,"high":24.45,"low":24.13,"close":24.3,"volume":10336257,"rsi_14":64.86,"sma_20":23.6,"sma_60":24.02,"sma_120":23.98},{"date":"2026-06-01","open":24.27,"high":24.27,"low":23.4,"close":23.51,"volume":5724520,"rsi_14":53.66,"sma_20":23.59,"sma_60":24.0,"sma_120":23.99},{"date":"2026-06-02","open":23.63,"high":24.24,"low":23.58,"close":24.18,"volume":4674794,"rsi_14":59.96,"sma_20":23.63,"sma_60":24.0,"sma_120":24.01},{"date":"2026-06-03","open":24.08,"high":24.59,"low":23.99,"close":24.26,"volume":3984188,"rsi_14":65.69,"sma_20":23.67,"sma_60":24.0,"sma_120":24.04},{"date":"2026-06-04","open":24.55,"high":24.88,"low":24.18,"close":24.49,"volume":4233116,"rsi_14":65.45,"sma_20":23.7,"sma_60":24.01,"sma_120":24.06},{"date":"2026-06-05","open":24.38,"high":24.88,"low":24.29,"close":24.48,"volume":4968528,"rsi_14":73.12,"sma_20":23.74,"sma_60":24.03,"sma_120":24.09},{"date":"2026-06-08","open":24.32,"high":24.48,"low":24.05,"close":24.07,"volume":4698997,"rsi_14":64.42,"sma_20":23.77,"sma_60":24.05,"sma_120":24.11},{"date":"2026-06-09","open":24.3,"high":24.75,"low":24.25,"close":24.65,"volume":5372816,"rsi_14":68.51,"sma_20":23.83,"sma_60":24.07,"sma_120":24.14},{"date":"2026-06-10","open":24.62,"high":24.73,"low":24.16,"close":24.16,"volume":4068842,"rsi_14":59.65,"sma_20":23.87,"sma_60":24.07,"sma_120":24.16},{"date":"2026-06-11","open":24.13,"high":24.4,"low":23.77,"close":24.33,"volume":9958402,"rsi_14":58.79,"sma_20":23.93,"sma_60":24.08,"sma_120":24.18},{"date":"2026-06-12","open":24.7,"high":25.32,"low":24.59,"close":24.85,"volume":6757365,"rsi_14":61.45,"sma_20":24.0,"sma_60":24.1,"sma_120":24.2},{"date":"2026-06-15","open":25.13,"high":25.42,"low":24.56,"close":24.65,"volume":5154756,"rsi_14":58.03,"sma_20":24.1,"sma_60":24.13,"sma_120":24.66},{"date":"2026-06-16","open":24.8,"high":25.18,"low":24.69,"close":24.79,"volume":3580374,"rsi_14":53.18,"sma_20":24.2,"sma_60":24.17,"sma_120":24.24},{"date":"2026-06-17","open":24.69,"high":24.93,"low":24.2,"close":24.33,"volume":4532371,"rsi_14":47.71,"sma_20":24.27,"sma_60":24.19,"sma_120":24.26},{"date":"2026-06-18","open":24.58,"high":24.86,"low":24.32,"close":24.32,"volume":7925213,"rsi_14":48.1,"sma_20":24.32,"sma_60":24.2,"sma_120":24.28},{"date":"2026-06-22","open":24.27,"high":24.8,"low":24.19,"close":24.25,"volume":7582673,"rsi_14":55.94,"sma_20":24.36,"sma_60":24.21,"sma_120":24.3},{"date":"2026-06-23","open":24.34,"high":24.48,"low":24.1,"close":24.44,"volume":5111710,"rsi_14":50.92,"sma_20":24.4,"sma_60":24.23,"sma_120":24.33},{"date":"2026-06-24","open":24.68,"high":25.59,"low":24.68,"close":25.3,"volume":7251200,"rsi_14":59.03,"sma_20":24.47,"sma_60":24.25,"sma_120":24.35},{"date":"2026-06-25","open":25.51,"high":25.85,"low":25.38,"close":25.76,"volume":4795665,"rsi_14":61.09,"sma_20":24.54,"sma_60":24.27,"sma_120":24.38},{"date":"2026-06-26","open":25.69,"high":25.86,"low":25.19,"close":25.31,"volume":9518865,"rsi_14":58.28,"sma_20":24.57,"sma_60":24.29,"sma_120":24.4},{"date":"2026-06-29","open":25.12,"high":25.32,"low":24.21,"close":24.62,"volume":9169685,"rsi_14":55.2,"sma_20":24.58,"sma_60":24.3,"sma_120":24.41},{"date":"2026-06-30","open":24.48,"high":24.6,"low":23.72,"close":23.94,"volume":6472813,"rsi_14":43.33,"sma_20":24.59,"sma_60":24.29,"sma_120":24.42},{"date":"2026-07-01","open":23.95,"high":23.99,"low":23.46,"close":23.56,"volume":4910275,"rsi_14":44.32,"sma_20":24.55,"sma_60":24.28,"sma_120":24.42},{"date":"2026-07-02","open":23.77,"high":24.01,"low":23.55,"close":23.79,"volume":5496319,"rsi_14":44.63,"sma_20":24.51,"sma_60":24.27,"sma_120":24.42},{"date":"2026-07-06","open":23.78,"high":23.87,"low":23.22,"close":23.4,"volume":5514229,"rsi_14":36.15,"sma_20":24.45,"sma_60":24.25,"sma_120":24.42},{"date":"2026-07-07","open":23.68,"high":23.76,"low":23.26,"close":23.29,"volume":4633912,"rsi_14":36.75,"sma_20":24.39,"sma_60":24.22,"sma_120":24.42},{"date":"2026-07-08","open":23.15,"high":23.22,"low":22.46,"close":22.46,"volume":5407215,"rsi_14":29.97,"sma_20":24.31,"sma_60":24.19,"sma_120":24.41},{"date":"2026-07-09","open":22.5,"high":22.73,"low":22.43,"close":22.5,"volume":4091618,"rsi_14":33.02,"sma_20":24.2,"sma_60":24.15,"sma_120":24.4},{"date":"2026-07-10","open":22.86,"high":23.61,"low":22.82,"close":23.45,"volume":6523553,"rsi_14":42.99,"sma_20":24.17,"sma_60":24.13,"sma_120":24.4},{"date":"2026-07-13","open":23.41,"high":23.74,"low":23.21,"close":23.41,"volume":3864873,"rsi_14":43.26,"sma_20":24.12,"sma_60":24.11,"sma_120":24.4},{"date":"2026-07-14","open":23.53,"high":23.91,"low":23.35,"close":23.8,"volume":5347614,"rsi_14":45.16,"sma_20":24.07,"sma_60":24.1,"sma_120":24.4},{"date":"2026-07-15","open":23.79,"high":24.16,"low":23.77,"close":23.91,"volume":4180991,"rsi_14":37.86,"sma_20":24.03,"sma_60":24.08,"sma_120":24.4},{"date":"2026-07-16","open":23.89,"high":24.72,"low":23.82,"close":24.45,"volume":4097160,"rsi_14":38.71,"sma_20":24.01,"sma_60":24.07,"sma_120":24.4},{"date":"2026-07-17","open":24.63,"high":25.14,"low":24.25,"close":24.49,"volume":6188331,"rsi_14":42.33,"sma_20":24.02,"sma_60":24.06,"sma_120":24.41},{"date":"2026-07-20","open":24.46,"high":24.55,"low":23.78,"close":23.96,"volume":5064157,"rsi_14":43.81,"sma_20":24.01,"sma_60":24.05,"sma_120":24.41},{"date":"2026-07-21","open":23.95,"high":23.96,"low":23.53,"close":23.61,"volume":3289152,"rsi_14":46.61,"sma_20":23.97,"sma_60":24.02,"sma_120":24.4},{"date":"2026-07-22","open":23.78,"high":23.93,"low":23.57,"close":23.82,"volume":4195967,"rsi_14":52.63,"sma_20":23.94,"sma_60":24.0,"sma_120":24.4},{"date":"2026-07-23","open":23.6,"high":23.75,"low":23.46,"close":23.64,"volume":3304757,"rsi_14":48.41,"sma_20":23.86,"sma_60":23.98,"sma_120":24.41},{"date":"2026-07-24","open":23.67,"high":24.09,"low":23.52,"close":23.94,"volume":5247590,"rsi_14":55.99,"sma_20":23.77,"sma_60":23.96,"sma_120":24.41},{"date":"2026-07-27","open":23.96,"high":24.33,"low":23.88,"close":23.91,"volume":3861330,"rsi_14":57.02,"sma_20":23.7,"sma_60":23.96,"sma_120":24.39},{"date":"2026-07-28","open":24.25,"high":24.8,"low":24.18,"close":24.61,"volume":5125586,"rsi_14":74.38,"sma_20":23.7,"sma_60":23.96,"sma_120":24.38},{"date":"2026-07-29","open":24.57,"high":24.63,"low":24.2,"close":24.45,"volume":4209053,"rsi_14":71.52,"sma_20":23.72,"sma_60":23.97,"sma_120":24.37},{"date":"2026-07-30","open":24.38,"high":24.43,"low":23.16,"close":23.5,"volume":6675169,"rsi_14":50.39,"sma_20":23.72,"sma_60":23.97,"sma_120":24.35},{"date":"2026-07-31","open":24.19,"high":25.1,"low":23.82,"close":25.03,"volume":10943590,"rsi_14":63.42,"sma_20":23.78,"sma_60":23.99,"sma_120":24.33},{"date":"2026-08-03","open":25.47,"high":25.68,"low":24.92,"close":25.23,"volume":6142846,"rsi_14":62.26,"sma_20":23.87,"sma_60":24.01,"sma_120":24.29},{"date":"2026-08-04","open":25.0,"high":25.84,"low":24.8,"close":25.83,"volume":5723559,"rsi_14":65.19,"sma_20":24.0,"sma_60":24.04,"sma_120":24.28},{"date":"2026-08-05","open":25.72,"high":25.92,"low":25.41,"close":25.84,"volume":5778294,"rsi_14":62.04,"sma_20":24.17,"sma_60":24.08,"sma_120":24.27},{"date":"2026-08-06","open":26.0,"high":26.0,"low":25.29,"close":25.45,"volume":7523019},{"date":"2026-08-07","open":25.67,"high":25.86,"low":25.49,"close":25.58,"volume":7386973,"rsi_14":64.11,"sma_20":24.42,"sma_60":24.15,"sma_120":24.24},{"date":"2026-08-10","open":25.54,"high":25.54,"low":24.89,"close":25.29,"volume":6445065,"rsi_14":64.79,"sma_20":24.52,"sma_60":24.19,"sma_120":24.23},{"date":"2026-08-11","open":25.2,"high":25.49,"low":24.95,"close":25.02,"volume":4812249,"rsi_14":60.45,"sma_20":24.58,"sma_60":24.22,"sma_120":24.22},{"date":"2026-08-12","open":24.97,"high":25.0,"low":24.45,"close":24.76,"volume":4338896,"rsi_14":59.62,"sma_20":24.62,"sma_60":24.25,"sma_120":24.21},{"date":"2026-08-13","open":24.84,"high":25.0,"low":24.75,"close":24.82,"volume":3745965},{"date":"2026-08-14","open":24.81,"high":24.97,"low":24.51,"close":24.56,"volume":3610640,"rsi_14":55.59,"sma_20":24.64,"sma_60":24.31,"sma_120":24.2},{"date":"2026-08-17","open":24.3,"high":24.33,"low":24.0,"close":24.08,"volume":4884837,"rsi_14":45.26,"sma_20":24.65,"sma_60":24.33,"sma_120":24.2},{"date":"2026-08-18","open":24.2,"high":24.25,"low":23.56,"close":23.61,"volume":5343468,"rsi_14":42.85,"sma_20":24.65,"sma_60":24.33,"sma_120":24.19},{"date":"2026-08-19","open":23.98,"high":24.64,"low":23.82,"close":24.62,"volume":6016377,"rsi_14":59.4,"sma_20":24.69,"sma_60":24.34,"sma_120":24.19},{"date":"2026-08-20","open":24.38,"high":24.96,"low":24.37,"close":24.62,"volume":5105413,"rsi_14":45.37,"sma_20":24.74,"sma_60":24.36,"sma_120":24.19},{"date":"2026-08-21","open":24.72,"high":24.77,"low":24.34,"close":24.43,"volume":3577316,"rsi_14":41.04,"sma_20":24.76,"sma_60":24.36,"sma_120":24.19},{"date":"2026-08-24","open":24.6,"high":24.88,"low":24.3,"close":24.39,"volume":4332525,"rsi_14":31.43,"sma_20":24.79,"sma_60":24.35,"sma_120":24.19},{"date":"2026-08-25","open":24.34,"high":24.52,"low":24.16,"close":24.43,"volume":2780408,"rsi_14":31.88,"sma_20":24.78,"sma_60":24.35,"sma_120":24.18},{"date":"2026-08-26","open":24.41,"high":24.55,"low":23.95,"close":24.08,"volume":3941200},{"date":"2026-08-27","open":23.84,"high":24.06,"low":23.7,"close":23.7,"volume":4169076,"rsi_14":27.07,"sma_20":24.77,"sma_60":24.35,"sma_120":24.17},{"date":"2026-08-28","open":23.93,"high":24.06,"low":23.48,"close":23.64,"volume":3287583,"rsi_14":28.68,"sma_20":24.7,"sma_60":24.33,"sma_120":24.17},{"date":"2026-08-31","open":23.64,"high":23.68,"low":23.25,"close":23.37,"volume":6834189,"rsi_14":28.68,"sma_20":24.61,"sma_60":24.31,"sma_120":24.16},{"date":"2026-09-01","open":23.29,"high":23.42,"low":23.04,"close":23.38,"volume":5056218,"rsi_14":30.94,"sma_20":24.48,"sma_60":24.29,"sma_120":24.16},{"date":"2026-09-02","open":23.4,"high":23.46,"low":23.17,"close":23.19,"volume":5023035},{"date":"2026-09-03","open":23.37,"high":23.47,"low":22.9,"close":23.04,"volume":6209278,"rsi_14":29.12,"sma_20":24.23,"sma_60":24.25,"sma_120":24.16},{"date":"2026-09-04","open":22.74,"high":23.23,"low":22.74,"close":23.02,"volume":5101995,"rsi_14":33.33,"sma_20":24.1,"sma_60":24.23,"sma_120":24.15},{"date":"2026-09-08","open":22.86,"high":22.93,"low":22.68,"close":22.69,"volume":6022384,"rsi_14":34.87,"sma_20":23.97,"sma_60":24.2,"sma_120":24.14},{"date":"2026-09-09","open":22.61,"high":22.83,"low":22.5,"close":22.59,"volume":5261744,"rsi_14":2.35,"sma_20":23.85,"sma_60":24.17,"sma_120":24.13},{"date":"2026-09-10","open":22.49,"high":22.55,"low":21.82,"close":21.99,"volume":5433725},{"date":"2026-09-11","open":22.18,"high":22.33,"low":21.98,"close":22.06,"volume":5084370,"rsi_14":4.6,"sma_20":23.57,"sma_60":24.08,"sma_120":24.12},{"date":"2026-09-14","open":22.06,"high":22.32,"low":22.0,"close":22.23,"volume":5031285,"rsi_14":10.58,"sma_20":23.46,"sma_60":24.04,"sma_120":24.11},{"date":"2026-09-15","open":22.26,"high":22.36,"low":21.82,"close":22.29,"volume":5962522,"rsi_14":11.23,"sma_20":23.37,"sma_60":24.01,"sma_120":24.1},{"date":"2026-09-16","open":22.33,"high":22.44,"low":21.71,"close":21.81,"volume":13130837},{"date":"2026-09-17","open":22.13,"high":22.16,"low":21.65,"close":21.66,"volume":5616516,"rsi_14":11.65,"sma_20":23.13,"sma_60":23.92,"sma_120":24.07},{"date":"2026-09-18","open":21.55,"high":21.6,"low":21.2,"close":21.22,"volume":10138776,"rsi_14":10.16,"sma_20":22.96,"sma_60":23.85,"sma_120":24.05},{"date":"2026-09-21","open":21.3,"high":21.38,"low":20.98,"close":21.01,"volume":7568083,"rsi_14":10.4,"sma_20":22.79,"sma_60":23.77,"sma_120":24.02},{"date":"2026-09-22","open":21.2,"high":21.66,"low":21.14,"close":21.54,"volume":6223936,"rsi_14":23.61,"sma_20":22.65,"sma_60":23.71,"sma_120":24.0},{"date":"2026-09-23","open":21.38,"high":21.46,"low":21.11,"close":21.17,"volume":6678901,"rsi_14":22.59,"sma_20":22.48,"sma_60":23.65,"sma_120":23.97},{"date":"2026-09-24","open":21.18,"high":21.23,"low":20.13,"close":20.14,"volume":8737220,"rsi_14":18.22,"sma_20":22.29,"sma_60":23.59,"sma_120":23.94},{"date":"2026-09-25","open":20.13,"high":20.22,"low":19.91,"close":20.01,"volume":7127460,"rsi_14":17.77,"sma_20":22.1,"sma_60":23.53,"sma_120":23.9},{"date":"2026-09-28","open":20.0,"high":20.09,"low":19.6,"close":19.72,"volume":7771108},{"date":"2026-09-29","open":19.69,"high":19.93,"low":19.5,"close":19.55,"volume":5276218,"rsi_14":17.66,"sma_20":21.72,"sma_60":23.4,"sma_120":23.82},{"date":"2026-09-30","open":19.65,"high":19.68,"low":19.05,"close":19.05,"volume":11009132,"rsi_14":18.04,"sma_20":21.5,"sma_60":23.33,"sma_120":23.77},{"date":"2026-10-01","open":19.0,"high":19.03,"low":18.46,"close":18.59,"volume":12430669},{"date":"2026-10-02","open":18.78,"high":18.88,"low":18.41,"close":18.47,"volume":7706658,"rsi_14":11.94,"sma_20":21.04,"sma_60":23.2,"sma_120":23.67},{"date":"2026-10-05","open":18.41,"high":18.83,"low":18.25,"close":18.49,"volume":7636693},{"date":"2026-10-06","open":18.45,"high":18.64,"low":18.28,"close":18.6,"volume":13661501,"rsi_14":14.95,"sma_20":20.61,"sma_60":23.03,"sma_120":23.57},{"date":"2026-10-07","open":18.55,"high":18.77,"low":18.36,"close":18.57,"volume":12467537,"rsi_14":15.0,"sma_20":20.41,"sma_60":22.95,"sma_120":23.52},{"date":"2026-10-08","open":18.57,"high":19.17,"low":18.45,"close":19.17,"volume":19323271,"rsi_14":27.57,"sma_20":20.27,"sma_60":22.87,"sma_120":23.47},{"date":"2026-10-09","open":19.13,"high":19.23,"low":18.71,"close":19.1,"volume":9932229,"rsi_14":28.44,"sma_20":20.12,"sma_60":22.78,"sma_120":23.42},{"date":"2026-10-12","open":19.03,"high":19.15,"low":18.85,"close":18.94,"volume":7331336,"rsi_14":17.98,"sma_20":19.96,"sma_60":22.69,"sma_120":23.37},{"date":"2026-10-13","open":19.18,"high":19.19,"low":18.75,"close":18.97,"volume":6821003,"rsi_14":20.43,"sma_20":19.79,"sma_60":22.6,"sma_120":23.32},{"date":"2026-10-14","open":18.98,"high":19.36,"low":18.8,"close":18.9,"volume":8638310,"rsi_14":27.74,"sma_20":19.64,"sma_60":22.52,"sma_120":23.27},{"date":"2026-10-15","open":19.36,"high":19.67,"low":19.2,"close":19.38,"volume":7865864,"rsi_14":39.87,"sma_20":19.53,"sma_60":22.45,"sma_120":23.23},{"date":"2026-10-16","open":19.49,"high":19.85,"low":19.37,"close":19.61,"volume":9694887,"rsi_14":48.28,"sma_20":19.45,"sma_60":22.38,"sma_120":23.18},{"date":"2026-10-19","open":19.52,"high":19.56,"low":19.19,"close":19.2,"volume":5650692,"rsi_14":44.82,"sma_20":19.36,"sma_60":22.3,"sma_120":23.13},{"date":"2026-10-20","open":19.33,"high":19.55,"low":19.25,"close":19.34,"volume":5043204,"rsi_14":55.1,"sma_20":19.25,"sma_60":22.23,"sma_120":23.09},{"date":"2026-10-21","open":19.35,"high":19.37,"low":18.89,"close":18.98,"volume":6087607,"rsi_14":56.59,"sma_20":19.14,"sma_60":22.13,"sma_120":23.05},{"date":"2026-10-22","open":18.95,"high":19.86,"low":18.95,"close":19.8,"volume":10993539,"rsi_14":68.88,"sma_20":19.12,"sma_60":22.06,"sma_120":23.01},{"date":"2026-10-23","open":19.8,"high":19.8,"low":19.48,"close":19.48,"volume":0,"rsi_14":68.88,"sma_20":19.12,"sma_60":22.06,"sma_120":23.01}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":25.76,"pbr":2.4,"ttm_eps":null,"close":26.6667},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":42.51,"pbr":2.91,"ttm_eps":null,"close":32.0147},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":47.93,"pbr":2.49,"ttm_eps":null,"close":26.7814},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":54.96,"pbr":2.62,"ttm_eps":null,"close":28.0514},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":63.62,"pbr":2.35,"ttm_eps":null,"close":24.8121},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":60.35,"pbr":2.31,"ttm_eps":null,"close":24.1393},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":116.43,"pbr":2.23,"ttm_eps":null,"close":23.2863},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":121.11,"pbr":2.32,"ttm_eps":null,"close":24.2222},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":114.0,"pbr":2.28,"ttm_eps":null,"close":23.94}],"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":"Weyerhaeuser Company","phase":"above-fold","symbol_resolved":true}