{"status":"ok","report":{"price_analysis":{"current":54.64,"change_1d":-0.1,"change_7d":0.1,"change_30d":-1.1,"high_30d":60.48,"low_30d":53.83,"position_in_range":12.0,"support":54.49,"resistance":59.81},"summary":"Atlanta Braves Holdings, Inc. Series A Common Stock(BATRA)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 5.64억. 현재가 $54.64, 전일 대비 -0.1%, 30일 -1.1%. ROE -2.4%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.4%로 적자 상태입니다. 시가총액 5.64억. 매출 7.32억, 영업이익 1660.40만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.09,"roe":-2.38,"eps":-0.19,"revenue":732492000.0,"operating_income":16604000.0,"net_income":-23368000.0,"market_cap":563786448,"profit_margin":-3.19,"roa":0.33,"operating_margin":2.27,"gross_margin":-97.67,"debt_ratio":1.7302612006323417,"total_assets":15892000000.0,"total_equity":514279000.0,"total_debt":889837000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q1~2025Q4"},"technical":{"analysis":"RSI(14) 25.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.62)가 시그널선(-0.31)을 하회합니다(데드크로스). SMA20 57, SMA60 56 — 혼조세입니다. 볼린저밴드 53~60 (현재 위치 20%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 25","rsi_14":25.47468354430373,"macd":-0.6197977542643613,"macd_signal":-0.30913507170240606,"sma_20":56.6995,"sma_60":56.16475,"bb_upper":60.094463770057054,"bb_lower":53.30453622994295,"atr_14":1.0474857142857132},"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":"적자 (EPS -0, PBR 1.09x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"F","percentile":13,"summary":"매출 -57.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-57.1,"unit":"%","percentile":17,"direction":"higher_better"},{"name":"영업이익 성장률","value":-129.0,"unit":"%","percentile":9,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.4%","metrics":[{"name":"ROE","value":-2.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.5,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.1,"unit":"%","percentile":48,"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":"F","percentile":20,"summary":"유동비율 0.5x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":0.49,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.5,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.4,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.09x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -57.1%"},"profitability":{"grade":"C","reason":"ROE -2.4%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.73,"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":0.96,"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":-97.67,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.27,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.19,"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":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 1.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 1.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.09,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":6.83,"pbr_5y_low":0.38,"pbr_5y_avg":4.85,"pbr_percentile":11.1,"per_5y_median":null,"pbr_5y_median":5.04,"history":[{"quarter":"2024-Q2","per":null,"pbr":5.03},{"quarter":"2024-Q3","per":null,"pbr":4.96},{"quarter":"2024-Q4","per":null,"pbr":4.86},{"quarter":"2025-Q1","per":null,"pbr":5.63},{"quarter":"2025-Q2","per":null,"pbr":5.87},{"quarter":"2025-Q3","per":null,"pbr":5.06},{"quarter":"2025-Q4","per":null,"pbr":5.04},{"quarter":"2026-Q1","per":null,"pbr":0.38},{"quarter":"2026-Q2","per":null,"pbr":6.83},{"quarter":"현재","per":null,"pbr":1.09}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"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":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"-2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:13:20.060841+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.023788643907295456,"dividend_yield":null,"eps":-0.19,"revenue":305119000.0,"operating_income":-18543000.0,"net_income":-12234000.0,"market_cap":null,"profit_margin":-0.040095831462478575,"operating_margin":-0.06077300987483572,"roa":null,"gross_margin":-0.9766681196516769,"total_equity":514279000.0,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":6.6,"roe":0.006855516750743759,"dividend_yield":null,"eps":0.0,"revenue":711000000.0,"operating_income":64000000.0,"net_income":53000000.0,"market_cap":3408472000.0,"profit_margin":0.07454289732770746,"operating_margin":0.090014064697609,"roa":0.0033350113264535614,"gross_margin":0.4191279887482419,"total_equity":7731000000.0,"total_assets":15892000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.07879289040965688,"dividend_yield":null,"eps":-4.017076621891415,"revenue":61303000.0,"operating_income":-19661000.0,"net_income":-41449000.0,"market_cap":null,"profit_margin":-0.67613330505848,"operating_margin":-0.3207183987733064,"roa":-0.025665698839040296,"gross_margin":-0.7451674469438689,"total_equity":526050000.0,"total_assets":1614957000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05350443520319834,"dividend_yield":null,"eps":0.47,"revenue":311538000.0,"operating_income":38930000.0,"net_income":29978000.0,"market_cap":null,"profit_margin":0.09622582156911838,"operating_margin":0.12496067895409228,"roa":0.01793515393074104,"gross_margin":0.3118431780392761,"total_equity":560290000.0,"total_assets":1671466000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.056412433917081714,"dividend_yield":null,"eps":0.46,"revenue":312440000.0,"operating_income":41787000.0,"net_income":29494000.0,"market_cap":null,"profit_margin":0.09439892459352196,"operating_margin":0.1337440788631417,"roa":0.01751569755460813,"gross_margin":0.3136538215337345,"total_equity":522828000.0,"total_assets":1683861000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0851454678979102,"dividend_yield":null,"eps":-0.66,"revenue":47211000.0,"operating_income":-44452000.0,"net_income":-41391000.0,"market_cap":null,"profit_margin":-0.8767236449132617,"operating_margin":-0.9415602296075067,"roa":-0.024616414868454936,"gross_margin":-0.08387875706932707,"total_equity":486121000.0,"total_assets":1681439000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.036485628001121755,"dividend_yield":null,"eps":-0.31,"revenue":52118000.0,"operating_income":-18648000.0,"net_income":-19125000.0,"market_cap":null,"profit_margin":-0.36695575424997123,"operating_margin":-0.35780344602632486,"roa":-0.012550480822865303,"gross_margin":0.4148662650140067,"total_equity":524179000.0,"total_assets":1523846000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0031124500869119305,"dividend_yield":null,"eps":0.16,"revenue":290674000.0,"operating_income":6402000.0,"net_income":1650912.0,"market_cap":null,"profit_margin":0.005679599826609879,"operating_margin":0.02202467368942527,"roa":0.0010601478121325648,"gross_margin":0.21399230753352552,"total_equity":530422000.0,"total_assets":1557247000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.009258088489153904,"dividend_yield":null,"eps":0.46,"revenue":282876000.0,"operating_income":24936000.0,"net_income":4746372.0,"market_cap":null,"profit_margin":0.016778984431340942,"operating_margin":0.08815169897764391,"roa":0.003015834750800125,"gross_margin":0.26653374623509946,"total_equity":512673000.0,"total_assets":1573817000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.8118736169833609,"revenue":37080000.0,"operating_income":-52355000.0,"net_income":-51272000.0,"market_cap":null,"profit_margin":-1.382740021574973,"operating_margin":-1.4119471413160734,"roa":null,"gross_margin":-0.27993527508090615,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.06121487446958647,"dividend_yield":null,"eps":-0.523,"revenue":67748000.0,"operating_income":-32366000.0,"net_income":-32357999.0,"market_cap":null,"profit_margin":-0.47762294089862434,"operating_margin":-0.4777410403259137,"roa":-0.021509907400636828,"gross_margin":0.19776229556592076,"total_equity":528597000.0,"total_assets":1504330000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.010729126375517649,"dividend_yield":null,"eps":-0.4,"revenue":271824000.0,"operating_income":15716000.0,"net_income":-6047000.0,"market_cap":null,"profit_margin":-0.022246012125492966,"operating_margin":0.057816822649949966,"roa":-0.003981330476765477,"gross_margin":0.26260374359879923,"total_equity":563606000.0,"total_assets":1518839000.0}],"current_price":54.64,"change_pct":-0.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":17.46},{"date":"2016-10-25","close":17.24},{"date":"2016-10-26","close":17.25},{"date":"2016-10-27","close":16.99},{"date":"2016-10-28","close":16.97},{"date":"2016-10-31","close":16.95},{"date":"2016-11-01","close":16.69},{"date":"2016-11-02","close":16.57},{"date":"2016-11-03","close":16.7},{"date":"2016-11-04","close":16.57},{"date":"2016-11-07","close":16.91},{"date":"2016-11-08","close":17.19},{"date":"2016-11-09","close":17.03},{"date":"2016-11-10","close":18.92},{"date":"2016-11-11","close":20.11},{"date":"2016-11-14","close":19.13},{"date":"2016-11-15","close":18.95},{"date":"2016-11-16","close":19.27},{"date":"2016-11-17","close":19.14},{"date":"2016-11-18","close":18.99},{"date":"2016-11-21","close":19.66},{"date":"2016-11-22","close":20.04},{"date":"2016-11-23","close":20.82},{"date":"2016-11-25","close":20.6},{"date":"2016-11-28","close":20.07},{"date":"2016-11-29","close":20.16},{"date":"2016-11-30","close":20.15},{"date":"2016-12-01","close":19.79},{"date":"2016-12-02","close":19.75},{"date":"2016-12-05","close":19.97},{"date":"2016-12-06","close":19.95},{"date":"2016-12-07","close":20.25},{"date":"2016-12-08","close":20.57},{"date":"2016-12-09","close":20.8},{"date":"2016-12-12","close":20.3},{"date":"2016-12-13","close":20.42},{"date":"2016-12-14","close":20.74},{"date":"2016-12-15","close":20.07},{"date":"2016-12-16","close":20.15},{"date":"2016-12-19","close":20.85},{"date":"2016-12-20","close":20.9},{"date":"2016-12-21","close":20.65},{"date":"2016-12-22","close":20.59},{"date":"2016-12-23","close":21.03},{"date":"2016-12-27","close":20.64},{"date":"2016-12-28","close":20.67},{"date":"2016-12-29","close":20.78},{"date":"2016-12-30","close":20.49},{"date":"2017-01-03","close":20.5},{"date":"2017-01-04","close":20.82},{"date":"2017-01-05","close":20.73},{"date":"2017-01-06","close":20.6},{"date":"2017-01-09","close":20.43},{"date":"2017-01-10","close":20.41},{"date":"2017-01-11","close":20.2},{"date":"2017-01-12","close":19.76},{"date":"2017-01-13","close":19.8},{"date":"2017-01-17","close":19.46},{"date":"2017-01-18","close":20.31},{"date":"2017-01-19","close":20.61},{"date":"2017-01-20","close":21.18},{"date":"2017-01-23","close":21.74},{"date":"2017-01-24","close":21.23},{"date":"2017-01-25","close":21.14},{"date":"2017-01-26","close":20.86},{"date":"2017-01-27","close":20.79},{"date":"2017-01-30","close":20.33},{"date":"2017-01-31","close":19.95},{"date":"2017-02-01","close":19.88},{"date":"2017-02-02","close":19.8},{"date":"2017-02-03","close":19.76},{"date":"2017-02-06","close":19.57},{"date":"2017-02-07","close":19.53},{"date":"2017-02-08","close":19.37},{"date":"2017-02-09","close":19.96},{"date":"2017-02-10","close":21.74},{"date":"2017-02-13","close":21.39},{"date":"2017-02-14","close":21.15},{"date":"2017-02-15","close":21.17},{"date":"2017-02-16","close":20.92},{"date":"2017-02-17","close":21.03},{"date":"2017-02-21","close":21.27},{"date":"2017-02-22","close":22.31},{"date":"2017-02-23","close":21.66},{"date":"2017-02-24","close":21.31},{"date":"2017-02-27","close":21.35},{"date":"2017-02-28","close":22.03},{"date":"2017-03-01","close":22.67},{"date":"2017-03-02","close":22.55},{"date":"2017-03-03","close":21.84},{"date":"2017-03-06","close":21.68},{"date":"2017-03-07","close":21.95},{"date":"2017-03-08","close":21.53},{"date":"2017-03-09","close":21.52},{"date":"2017-03-10","close":21.85},{"date":"2017-03-13","close":23.14},{"date":"2017-03-14","close":22.77},{"date":"2017-03-15","close":22.63},{"date":"2017-03-16","close":22.72},{"date":"2017-03-17","close":22.88},{"date":"2017-03-20","close":23.13},{"date":"2017-03-21","close":22.41},{"date":"2017-03-22","close":22.55},{"date":"2017-03-23","close":22.46},{"date":"2017-03-24","close":22.46},{"date":"2017-03-27","close":22.49},{"date":"2017-03-28","close":23.09},{"date":"2017-03-29","close":23.81},{"date":"2017-03-30","close":23.71},{"date":"2017-03-31","close":23.94},{"date":"2017-04-03","close":23.55},{"date":"2017-04-04","close":23.87},{"date":"2017-04-05","close":23.51},{"date":"2017-04-06","close":23.41},{"date":"2017-04-07","close":23.31},{"date":"2017-04-10","close":23.12},{"date":"2017-04-11","close":23.44},{"date":"2017-04-12","close":23.51},{"date":"2017-04-13","close":24.18},{"date":"2017-04-17","close":24.02},{"date":"2017-04-18","close":24.18},{"date":"2017-04-19","close":24.26},{"date":"2017-04-20","close":24.85},{"date":"2017-04-21","close":24.52},{"date":"2017-04-24","close":24.69},{"date":"2017-04-25","close":24.93},{"date":"2017-04-26","close":25.23},{"date":"2017-04-27","close":24.95},{"date":"2017-04-28","close":24.83},{"date":"2017-05-01","close":24.83},{"date":"2017-05-02","close":24.97},{"date":"2017-05-03","close":23.82},{"date":"2017-05-04","close":23.83},{"date":"2017-05-05","close":24.81},{"date":"2017-05-08","close":24.37},{"date":"2017-05-09","close":24.38},{"date":"2017-05-10","close":24.32},{"date":"2017-05-11","close":24.56},{"date":"2017-05-12","close":24.31},{"date":"2017-05-15","close":24.43},{"date":"2017-05-16","close":24.41},{"date":"2017-05-17","close":23.86},{"date":"2017-05-18","close":23.87},{"date":"2017-05-19","close":23.92},{"date":"2017-05-22","close":24.33},{"date":"2017-05-23","close":24.17},{"date":"2017-05-24","close":23.99},{"date":"2017-05-25","close":24.08},{"date":"2017-05-26","close":24.43},{"date":"2017-05-30","close":24.05},{"date":"2017-05-31","close":23.72},{"date":"2017-06-01","close":24.5},{"date":"2017-06-02","close":24.67},{"date":"2017-06-05","close":24.39},{"date":"2017-06-06","close":24.2},{"date":"2017-06-07","close":24.38},{"date":"2017-06-08","close":24.42},{"date":"2017-06-09","close":24.34},{"date":"2017-06-12","close":24.16},{"date":"2017-06-13","close":24.06},{"date":"2017-06-14","close":24.17},{"date":"2017-06-15","close":24.36},{"date":"2017-06-16","close":23.99},{"date":"2017-06-19","close":23.98},{"date":"2017-06-20","close":23.28},{"date":"2017-06-21","close":22.99},{"date":"2017-06-22","close":23.1},{"date":"2017-06-23","close":23.14},{"date":"2017-06-26","close":23.93},{"date":"2017-06-27","close":23.79},{"date":"2017-06-28","close":24.16},{"date":"2017-06-29","close":23.83},{"date":"2017-06-30","close":23.89},{"date":"2017-07-03","close":23.89},{"date":"2017-07-05","close":23.65},{"date":"2017-07-06","close":23.38},{"date":"2017-07-07","close":24.18},{"date":"2017-07-10","close":23.91},{"date":"2017-07-11","close":23.8},{"date":"2017-07-12","close":23.21},{"date":"2017-07-13","close":23.63},{"date":"2017-07-14","close":23.97},{"date":"2017-07-17","close":23.62},{"date":"2017-07-18","close":24.05},{"date":"2017-07-19","close":24.4},{"date":"2017-07-20","close":25.37},{"date":"2017-07-21","close":25.52},{"date":"2017-07-24","close":25.18},{"date":"2017-07-25","close":25.03},{"date":"2017-07-26","close":25.33},{"date":"2017-07-27","close":25.24},{"date":"2017-07-28","close":25.83},{"date":"2017-07-31","close":25.24},{"date":"2017-08-01","close":25.51},{"date":"2017-08-02","close":24.97},{"date":"2017-08-03","close":24.98},{"date":"2017-08-04","close":25.19},{"date":"2017-08-07","close":24.8},{"date":"2017-08-08","close":24.71},{"date":"2017-08-09","close":24.54},{"date":"2017-08-10","close":24.61},{"date":"2017-08-11","close":24.33},{"date":"2017-08-14","close":24.95},{"date":"2017-08-15","close":24.84},{"date":"2017-08-16","close":24.67},{"date":"2017-08-17","close":24.27},{"date":"2017-08-18","close":24.18},{"date":"2017-08-21","close":23.89},{"date":"2017-08-22","close":24.0},{"date":"2017-08-23","close":23.43},{"date":"2017-08-24","close":23.84},{"date":"2017-08-25","close":23.67},{"date":"2017-08-28","close":23.96},{"date":"2017-08-29","close":23.67},{"date":"2017-08-30","close":23.8},{"date":"2017-08-31","close":24.41},{"date":"2017-09-01","close":24.65},{"date":"2017-09-05","close":24.62},{"date":"2017-09-06","close":25.24},{"date":"2017-09-07","close":25.11},{"date":"2017-09-08","close":25.12},{"date":"2017-09-11","close":25.35},{"date":"2017-09-12","close":25.19},{"date":"2017-09-13","close":25.28},{"date":"2017-09-14","close":24.85},{"date":"2017-09-15","close":24.93},{"date":"2017-09-18","close":25.07},{"date":"2017-09-19","close":24.84},{"date":"2017-09-20","close":25.26},{"date":"2017-09-21","close":25.86},{"date":"2017-09-22","close":26.12},{"date":"2017-09-25","close":25.75},{"date":"2017-09-26","close":25.27},{"date":"2017-09-27","close":26.11},{"date":"2017-09-28","close":25.46},{"date":"2017-09-29","close":25.37},{"date":"2017-10-02","close":26.08},{"date":"2017-10-03","close":26.25},{"date":"2017-10-04","close":25.8},{"date":"2017-10-05","close":25.74},{"date":"2017-10-06","close":25.67},{"date":"2017-10-09","close":25.46},{"date":"2017-10-10","close":25.37},{"date":"2017-10-11","close":25.32},{"date":"2017-10-12","close":24.81},{"date":"2017-10-13","close":25.13},{"date":"2017-10-16","close":24.83},{"date":"2017-10-17","close":24.72},{"date":"2017-10-18","close":24.96},{"date":"2017-10-19","close":24.81},{"date":"2017-10-20","close":24.88},{"date":"2017-10-23","close":24.62},{"date":"2017-10-24","close":24.47},{"date":"2017-10-25","close":24.59},{"date":"2017-10-26","close":24.42},{"date":"2017-10-27","close":24.48},{"date":"2017-10-30","close":23.91},{"date":"2017-10-31","close":23.48},{"date":"2017-11-01","close":23.05},{"date":"2017-11-02","close":22.76},{"date":"2017-11-03","close":22.49},{"date":"2017-11-06","close":22.66},{"date":"2017-11-07","close":22.56},{"date":"2017-11-08","close":22.71},{"date":"2017-11-09","close":22.47},{"date":"2017-11-10","close":22.64},{"date":"2017-11-13","close":22.22},{"date":"2017-11-14","close":21.71},{"date":"2017-11-15","close":21.64},{"date":"2017-11-16","close":22.33},{"date":"2017-11-17","close":22.32},{"date":"2017-11-20","close":22.67},{"date":"2017-11-21","close":23.07},{"date":"2017-11-22","close":22.79},{"date":"2017-11-24","close":22.63},{"date":"2017-11-27","close":22.26},{"date":"2017-11-28","close":22.39},{"date":"2017-11-29","close":22.43},{"date":"2017-11-30","close":22.62},{"date":"2017-12-01","close":22.44},{"date":"2017-12-04","close":22.56},{"date":"2017-12-05","close":21.9},{"date":"2017-12-06","close":21.84},{"date":"2017-12-07","close":21.93},{"date":"2017-12-08","close":21.77},{"date":"2017-12-11","close":21.89},{"date":"2017-12-12","close":22.54},{"date":"2017-12-13","close":22.59},{"date":"2017-12-14","close":23.15},{"date":"2017-12-15","close":23.34},{"date":"2017-12-18","close":23.63},{"date":"2017-12-19","close":23.53},{"date":"2017-12-20","close":23.25},{"date":"2017-12-21","close":22.78},{"date":"2017-12-22","close":22.61},{"date":"2017-12-26","close":22.61},{"date":"2017-12-27","close":22.74},{"date":"2017-12-28","close":22.25},{"date":"2017-12-29","close":22.05},{"date":"2018-01-02","close":22.18},{"date":"2018-01-03","close":22.37},{"date":"2018-01-04","close":22.11},{"date":"2018-01-05","close":22.27},{"date":"2018-01-08","close":22.05},{"date":"2018-01-09","close":21.64},{"date":"2018-01-10","close":21.7},{"date":"2018-01-11","close":22.72},{"date":"2018-01-12","close":23.11},{"date":"2018-01-16","close":22.62},{"date":"2018-01-17","close":22.92},{"date":"2018-01-18","close":22.95},{"date":"2018-01-19","close":23.35},{"date":"2018-01-22","close":24.0},{"date":"2018-01-23","close":24.14},{"date":"2018-01-24","close":23.54},{"date":"2018-01-25","close":23.85},{"date":"2018-01-26","close":24.08},{"date":"2018-01-29","close":24.14},{"date":"2018-01-30","close":23.98},{"date":"2018-01-31","close":23.6},{"date":"2018-02-01","close":23.77},{"date":"2018-02-02","close":23.84},{"date":"2018-02-05","close":23.13},{"date":"2018-02-06","close":23.27},{"date":"2018-02-07","close":23.04},{"date":"2018-02-08","close":22.82},{"date":"2018-02-09","close":22.93},{"date":"2018-02-12","close":22.69},{"date":"2018-02-13","close":22.76},{"date":"2018-02-14","close":22.84},{"date":"2018-02-15","close":23.0},{"date":"2018-02-16","close":22.88},{"date":"2018-02-20","close":22.91},{"date":"2018-02-21","close":23.17},{"date":"2018-02-22","close":22.98},{"date":"2018-02-23","close":23.52},{"date":"2018-02-26","close":23.99},{"date":"2018-02-27","close":23.66},{"date":"2018-02-28","close":22.92},{"date":"2018-03-01","close":23.32},{"date":"2018-03-02","close":23.73},{"date":"2018-03-05","close":23.32},{"date":"2018-03-06","close":23.61},{"date":"2018-03-07","close":23.76},{"date":"2018-03-08","close":23.17},{"date":"2018-03-09","close":23.66},{"date":"2018-03-12","close":23.74},{"date":"2018-03-13","close":23.48},{"date":"2018-03-14","close":23.25},{"date":"2018-03-15","close":23.01},{"date":"2018-03-16","close":23.28},{"date":"2018-03-19","close":23.22},{"date":"2018-03-20","close":23.02},{"date":"2018-03-21","close":23.16},{"date":"2018-03-22","close":23.11},{"date":"2018-03-23","close":22.94},{"date":"2018-03-26","close":23.49},{"date":"2018-03-27","close":23.16},{"date":"2018-03-28","close":22.7},{"date":"2018-03-29","close":22.73},{"date":"2018-04-02","close":22.64},{"date":"2018-04-03","close":22.56},{"date":"2018-04-04","close":22.63},{"date":"2018-04-05","close":23.03},{"date":"2018-04-06","close":22.6},{"date":"2018-04-09","close":22.21},{"date":"2018-04-10","close":22.26},{"date":"2018-04-11","close":22.25},{"date":"2018-04-12","close":22.52},{"date":"2018-04-13","close":22.62},{"date":"2018-04-16","close":23.16},{"date":"2018-04-17","close":22.93},{"date":"2018-04-18","close":22.85},{"date":"2018-04-19","close":22.74},{"date":"2018-04-20","close":22.59},{"date":"2018-04-23","close":22.66},{"date":"2018-04-24","close":22.55},{"date":"2018-04-25","close":22.47},{"date":"2018-04-26","close":22.15},{"date":"2018-04-27","close":21.94},{"date":"2018-04-30","close":21.97},{"date":"2018-05-01","close":21.92},{"date":"2018-05-02","close":22.61},{"date":"2018-05-03","close":22.17},{"date":"2018-05-04","close":22.32},{"date":"2018-05-07","close":22.96},{"date":"2018-05-08","close":22.98},{"date":"2018-05-09","close":23.05},{"date":"2018-05-10","close":23.14},{"date":"2018-05-11","close":23.37},{"date":"2018-05-14","close":24.11},{"date":"2018-05-15","close":24.16},{"date":"2018-05-16","close":24.25},{"date":"2018-05-17","close":24.48},{"date":"2018-05-18","close":25.0},{"date":"2018-05-21","close":25.52},{"date":"2018-05-22","close":25.12},{"date":"2018-05-23","close":24.85},{"date":"2018-05-24","close":25.08},{"date":"2018-05-25","close":24.83},{"date":"2018-05-29","close":25.28},{"date":"2018-05-30","close":25.28},{"date":"2018-05-31","close":24.96},{"date":"2018-06-01","close":25.04},{"date":"2018-06-04","close":24.88},{"date":"2018-06-05","close":24.87},{"date":"2018-06-06","close":25.22},{"date":"2018-06-07","close":25.75},{"date":"2018-06-08","close":25.48},{"date":"2018-06-11","close":25.64},{"date":"2018-06-12","close":25.76},{"date":"2018-06-13","close":25.82},{"date":"2018-06-14","close":25.75},{"date":"2018-06-15","close":25.85},{"date":"2018-06-18","close":25.69},{"date":"2018-06-19","close":25.79},{"date":"2018-06-20","close":25.63},{"date":"2018-06-21","close":25.41},{"date":"2018-06-22","close":25.51},{"date":"2018-06-25","close":25.08},{"date":"2018-06-26","close":25.46},{"date":"2018-06-27","close":25.09},{"date":"2018-06-28","close":25.76},{"date":"2018-06-29","close":25.71},{"date":"2018-07-02","close":25.72},{"date":"2018-07-03","close":25.91},{"date":"2018-07-05","close":26.46},{"date":"2018-07-06","close":26.17},{"date":"2018-07-09","close":26.09},{"date":"2018-07-10","close":25.86},{"date":"2018-07-11","close":25.57},{"date":"2018-07-12","close":25.78},{"date":"2018-07-13","close":26.19},{"date":"2018-07-16","close":25.96},{"date":"2018-07-17","close":25.88},{"date":"2018-07-18","close":25.5},{"date":"2018-07-19","close":25.37},{"date":"2018-07-20","close":25.44},{"date":"2018-07-23","close":25.04},{"date":"2018-07-24","close":25.01},{"date":"2018-07-25","close":25.15},{"date":"2018-07-26","close":25.33},{"date":"2018-07-27","close":25.36},{"date":"2018-07-30","close":25.35},{"date":"2018-07-31","close":25.7},{"date":"2018-08-01","close":25.42},{"date":"2018-08-02","close":25.53},{"date":"2018-08-03","close":25.36},{"date":"2018-08-06","close":25.29},{"date":"2018-08-07","close":25.15},{"date":"2018-08-08","close":26.24},{"date":"2018-08-09","close":26.11},{"date":"2018-08-10","close":26.3},{"date":"2018-08-13","close":26.16},{"date":"2018-08-14","close":26.79},{"date":"2018-08-15","close":26.88},{"date":"2018-08-16","close":26.95},{"date":"2018-08-17","close":26.41},{"date":"2018-08-20","close":26.19},{"date":"2018-08-21","close":26.33},{"date":"2018-08-22","close":26.74},{"date":"2018-08-23","close":26.6},{"date":"2018-08-24","close":26.74},{"date":"2018-08-27","close":26.42},{"date":"2018-08-28","close":26.54},{"date":"2018-08-29","close":26.57},{"date":"2018-08-30","close":26.77},{"date":"2018-08-31","close":26.68},{"date":"2018-09-04","close":26.58},{"date":"2018-09-05","close":25.89},{"date":"2018-09-06","close":25.75},{"date":"2018-09-07","close":25.74},{"date":"2018-09-10","close":25.55},{"date":"2018-09-11","close":25.41},{"date":"2018-09-12","close":25.9},{"date":"2018-09-13","close":26.15},{"date":"2018-09-14","close":26.04},{"date":"2018-09-17","close":25.54},{"date":"2018-09-18","close":25.85},{"date":"2018-09-19","close":26.3},{"date":"2018-09-20","close":26.41},{"date":"2018-09-21","close":26.19},{"date":"2018-09-24","close":26.24},{"date":"2018-09-25","close":26.4},{"date":"2018-09-26","close":27.23},{"date":"2018-09-27","close":26.75},{"date":"2018-09-28","close":27.28},{"date":"2018-10-01","close":27.05},{"date":"2018-10-02","close":26.56},{"date":"2018-10-03","close":26.99},{"date":"2018-10-04","close":26.49},{"date":"2018-10-05","close":26.32},{"date":"2018-10-08","close":26.36},{"date":"2018-10-09","close":25.85},{"date":"2018-10-10","close":24.93},{"date":"2018-10-11","close":24.87},{"date":"2018-10-12","close":24.79},{"date":"2018-10-15","close":25.1},{"date":"2018-10-16","close":25.74},{"date":"2018-10-17","close":26.05},{"date":"2018-10-18","close":25.79},{"date":"2018-10-19","close":25.77},{"date":"2018-10-22","close":26.26},{"date":"2018-10-23","close":26.14},{"date":"2018-10-24","close":25.32},{"date":"2018-10-25","close":25.41},{"date":"2018-10-26","close":25.37},{"date":"2018-10-29","close":25.19},{"date":"2018-10-30","close":25.36},{"date":"2018-10-31","close":25.8},{"date":"2018-11-01","close":25.86},{"date":"2018-11-02","close":25.97},{"date":"2018-11-05","close":25.55},{"date":"2018-11-06","close":25.87},{"date":"2018-11-07","close":25.95},{"date":"2018-11-08","close":26.0},{"date":"2018-11-09","close":25.45},{"date":"2018-11-12","close":24.92},{"date":"2018-11-13","close":25.03},{"date":"2018-11-14","close":24.92},{"date":"2018-11-15","close":25.1},{"date":"2018-11-16","close":24.88},{"date":"2018-11-19","close":24.1},{"date":"2018-11-20","close":23.81},{"date":"2018-11-21","close":24.64},{"date":"2018-11-23","close":24.71},{"date":"2018-11-26","close":24.47},{"date":"2018-11-27","close":24.68},{"date":"2018-11-28","close":25.28},{"date":"2018-11-29","close":25.28},{"date":"2018-11-30","close":25.01},{"date":"2018-12-03","close":25.06},{"date":"2018-12-04","close":25.03},{"date":"2018-12-06","close":25.48},{"date":"2018-12-07","close":25.24},{"date":"2018-12-10","close":25.56},{"date":"2018-12-11","close":25.74},{"date":"2018-12-12","close":25.71},{"date":"2018-12-13","close":25.59},{"date":"2018-12-14","close":25.43},{"date":"2018-12-17","close":24.96},{"date":"2018-12-18","close":24.82},{"date":"2018-12-19","close":24.52},{"date":"2018-12-20","close":24.72},{"date":"2018-12-21","close":24.27},{"date":"2018-12-24","close":23.68},{"date":"2018-12-26","close":24.71},{"date":"2018-12-27","close":24.5},{"date":"2018-12-28","close":24.71},{"date":"2018-12-31","close":24.94},{"date":"2019-01-02","close":24.87},{"date":"2019-01-03","close":24.88},{"date":"2019-01-04","close":24.9},{"date":"2019-01-07","close":24.83},{"date":"2019-01-08","close":25.4},{"date":"2019-01-09","close":25.19},{"date":"2019-01-10","close":25.39},{"date":"2019-01-11","close":25.36},{"date":"2019-01-14","close":25.35},{"date":"2019-01-15","close":25.52},{"date":"2019-01-16","close":25.49},{"date":"2019-01-17","close":25.83},{"date":"2019-01-18","close":26.14},{"date":"2019-01-22","close":26.02},{"date":"2019-01-23","close":26.45},{"date":"2019-01-24","close":26.79},{"date":"2019-01-25","close":26.9},{"date":"2019-01-28","close":26.89},{"date":"2019-01-29","close":26.88},{"date":"2019-01-30","close":26.91},{"date":"2019-01-31","close":27.14},{"date":"2019-02-01","close":27.21},{"date":"2019-02-04","close":27.64},{"date":"2019-02-05","close":28.23},{"date":"2019-02-06","close":28.49},{"date":"2019-02-07","close":28.21},{"date":"2019-02-08","close":28.59},{"date":"2019-02-11","close":29.07},{"date":"2019-02-12","close":29.17},{"date":"2019-02-13","close":29.05},{"date":"2019-02-14","close":28.87},{"date":"2019-02-15","close":28.98},{"date":"2019-02-19","close":28.91},{"date":"2019-02-20","close":29.04},{"date":"2019-02-21","close":29.21},{"date":"2019-02-22","close":29.51},{"date":"2019-02-25","close":29.36},{"date":"2019-02-26","close":28.65},{"date":"2019-02-27","close":28.56},{"date":"2019-02-28","close":27.76},{"date":"2019-03-01","close":28.29},{"date":"2019-03-04","close":27.94},{"date":"2019-03-05","close":27.88},{"date":"2019-03-06","close":27.69},{"date":"2019-03-07","close":27.84},{"date":"2019-03-08","close":28.22},{"date":"2019-03-11","close":28.2},{"date":"2019-03-12","close":28.46},{"date":"2019-03-13","close":28.29},{"date":"2019-03-14","close":28.14},{"date":"2019-03-15","close":28.55},{"date":"2019-03-18","close":28.51},{"date":"2019-03-19","close":28.54},{"date":"2019-03-20","close":28.53},{"date":"2019-03-21","close":28.57},{"date":"2019-03-22","close":28.11},{"date":"2019-03-25","close":28.27},{"date":"2019-03-26","close":28.23},{"date":"2019-03-27","close":27.97},{"date":"2019-03-28","close":28.15},{"date":"2019-03-29","close":27.94},{"date":"2019-04-01","close":27.77},{"date":"2019-04-02","close":27.42},{"date":"2019-04-03","close":27.57},{"date":"2019-04-04","close":27.28},{"date":"2019-04-05","close":27.88},{"date":"2019-04-08","close":27.74},{"date":"2019-04-09","close":27.67},{"date":"2019-04-10","close":28.26},{"date":"2019-04-11","close":28.12},{"date":"2019-04-12","close":28.65},{"date":"2019-04-15","close":28.56},{"date":"2019-04-16","close":28.54},{"date":"2019-04-17","close":28.48},{"date":"2019-04-18","close":28.65},{"date":"2019-04-22","close":28.36},{"date":"2019-04-23","close":28.42},{"date":"2019-04-24","close":28.49},{"date":"2019-04-25","close":28.16},{"date":"2019-04-26","close":28.37},{"date":"2019-04-29","close":28.22},{"date":"2019-04-30","close":28.36},{"date":"2019-05-01","close":28.09},{"date":"2019-05-02","close":28.02},{"date":"2019-05-03","close":28.24},{"date":"2019-05-06","close":28.24},{"date":"2019-05-07","close":27.78},{"date":"2019-05-08","close":27.57},{"date":"2019-05-09","close":27.36},{"date":"2019-05-10","close":27.41},{"date":"2019-05-13","close":26.92},{"date":"2019-05-14","close":26.85},{"date":"2019-05-15","close":27.05},{"date":"2019-05-16","close":27.46},{"date":"2019-05-17","close":27.54},{"date":"2019-05-20","close":27.62},{"date":"2019-05-21","close":27.58},{"date":"2019-05-22","close":27.2},{"date":"2019-05-23","close":26.42},{"date":"2019-05-24","close":26.72},{"date":"2019-05-28","close":27.01},{"date":"2019-05-29","close":26.89},{"date":"2019-05-30","close":26.7},{"date":"2019-05-31","close":26.54},{"date":"2019-06-03","close":26.55},{"date":"2019-06-04","close":26.59},{"date":"2019-06-05","close":27.13},{"date":"2019-06-06","close":26.75},{"date":"2019-06-07","close":26.93},{"date":"2019-06-10","close":26.79},{"date":"2019-06-11","close":26.48},{"date":"2019-06-12","close":26.72},{"date":"2019-06-13","close":26.95},{"date":"2019-06-14","close":26.89},{"date":"2019-06-17","close":27.13},{"date":"2019-06-18","close":27.21},{"date":"2019-06-19","close":27.15},{"date":"2019-06-20","close":27.02},{"date":"2019-06-21","close":26.84},{"date":"2019-06-24","close":26.69},{"date":"2019-06-25","close":26.93},{"date":"2019-06-26","close":26.73},{"date":"2019-06-27","close":27.41},{"date":"2019-06-28","close":27.8},{"date":"2019-07-01","close":28.0},{"date":"2019-07-02","close":27.37},{"date":"2019-07-03","close":27.69},{"date":"2019-07-05","close":28.06},{"date":"2019-07-08","close":27.91},{"date":"2019-07-09","close":28.09},{"date":"2019-07-10","close":28.14},{"date":"2019-07-11","close":27.82},{"date":"2019-07-12","close":27.76},{"date":"2019-07-15","close":28.12},{"date":"2019-07-16","close":28.04},{"date":"2019-07-17","close":27.96},{"date":"2019-07-18","close":27.99},{"date":"2019-07-19","close":28.32},{"date":"2019-07-22","close":28.34},{"date":"2019-07-23","close":28.34},{"date":"2019-07-24","close":28.56},{"date":"2019-07-25","close":28.42},{"date":"2019-07-26","close":28.63},{"date":"2019-07-29","close":28.88},{"date":"2019-07-30","close":29.08},{"date":"2019-07-31","close":28.9},{"date":"2019-08-01","close":28.77},{"date":"2019-08-02","close":28.59},{"date":"2019-08-05","close":28.19},{"date":"2019-08-06","close":28.48},{"date":"2019-08-07","close":28.57},{"date":"2019-08-08","close":28.69},{"date":"2019-08-09","close":28.55},{"date":"2019-08-12","close":28.14},{"date":"2019-08-13","close":28.24},{"date":"2019-08-14","close":27.63},{"date":"2019-08-15","close":27.77},{"date":"2019-08-16","close":28.23},{"date":"2019-08-19","close":28.45},{"date":"2019-08-20","close":28.14},{"date":"2019-08-21","close":28.16},{"date":"2019-08-22","close":27.88},{"date":"2019-08-23","close":27.32},{"date":"2019-08-26","close":27.78},{"date":"2019-08-27","close":27.18},{"date":"2019-08-28","close":27.4},{"date":"2019-08-29","close":27.75},{"date":"2019-08-30","close":27.47},{"date":"2019-09-03","close":27.68},{"date":"2019-09-04","close":27.98},{"date":"2019-09-05","close":28.11},{"date":"2019-09-06","close":27.95},{"date":"2019-09-09","close":27.87},{"date":"2019-09-10","close":27.94},{"date":"2019-09-11","close":28.69},{"date":"2019-09-12","close":29.32},{"date":"2019-09-13","close":29.36},{"date":"2019-09-16","close":29.61},{"date":"2019-09-17","close":29.97},{"date":"2019-09-18","close":29.55},{"date":"2019-09-19","close":29.16},{"date":"2019-09-20","close":28.92},{"date":"2019-09-23","close":28.67},{"date":"2019-09-24","close":28.29},{"date":"2019-09-25","close":28.32},{"date":"2019-09-26","close":28.09},{"date":"2019-09-27","close":27.97},{"date":"2019-09-30","close":27.83},{"date":"2019-10-01","close":27.84},{"date":"2019-10-02","close":27.75},{"date":"2019-10-03","close":27.74},{"date":"2019-10-04","close":27.75},{"date":"2019-10-07","close":27.8},{"date":"2019-10-08","close":27.46},{"date":"2019-10-09","close":27.45},{"date":"2019-10-10","close":27.41},{"date":"2019-10-11","close":27.5},{"date":"2019-10-14","close":27.33},{"date":"2019-10-15","close":27.46},{"date":"2019-10-16","close":27.41},{"date":"2019-10-17","close":27.88},{"date":"2019-10-18","close":27.79},{"date":"2019-10-21","close":28.19},{"date":"2019-10-22","close":27.86},{"date":"2019-10-23","close":27.87},{"date":"2019-10-24","close":28.09},{"date":"2019-10-25","close":28.51},{"date":"2019-10-28","close":29.19},{"date":"2019-10-29","close":29.23},{"date":"2019-10-30","close":29.52},{"date":"2019-10-31","close":29.52},{"date":"2019-11-01","close":29.63},{"date":"2019-11-04","close":29.61},{"date":"2019-11-05","close":29.92},{"date":"2019-11-06","close":29.71},{"date":"2019-11-07","close":29.74},{"date":"2019-11-08","close":29.58},{"date":"2019-11-11","close":28.99},{"date":"2019-11-12","close":28.55},{"date":"2019-11-13","close":27.8},{"date":"2019-11-14","close":28.23},{"date":"2019-11-15","close":27.82},{"date":"2019-11-18","close":27.92},{"date":"2019-11-19","close":27.91},{"date":"2019-11-20","close":27.67},{"date":"2019-11-21","close":27.26},{"date":"2019-11-22","close":27.08},{"date":"2019-11-25","close":27.55},{"date":"2019-11-26","close":27.45},{"date":"2019-11-27","close":28.06},{"date":"2019-11-29","close":28.39},{"date":"2019-12-02","close":27.56},{"date":"2019-12-03","close":27.19},{"date":"2019-12-04","close":27.57},{"date":"2019-12-05","close":28.08},{"date":"2019-12-06","close":28.69},{"date":"2019-12-09","close":28.86},{"date":"2019-12-10","close":28.93},{"date":"2019-12-11","close":29.26},{"date":"2019-12-12","close":29.19},{"date":"2019-12-13","close":29.17},{"date":"2019-12-16","close":29.54},{"date":"2019-12-17","close":29.94},{"date":"2019-12-18","close":29.87},{"date":"2019-12-19","close":30.0},{"date":"2019-12-20","close":29.74},{"date":"2019-12-23","close":29.77},{"date":"2019-12-24","close":29.67},{"date":"2019-12-26","close":29.76},{"date":"2019-12-27","close":29.79},{"date":"2019-12-30","close":29.73},{"date":"2019-12-31","close":29.65},{"date":"2020-01-02","close":29.57},{"date":"2020-01-03","close":29.7},{"date":"2020-01-06","close":29.64},{"date":"2020-01-07","close":29.63},{"date":"2020-01-08","close":29.33},{"date":"2020-01-09","close":29.05},{"date":"2020-01-10","close":28.82},{"date":"2020-01-13","close":29.77},{"date":"2020-01-14","close":29.61},{"date":"2020-01-15","close":29.59},{"date":"2020-01-16","close":29.77},{"date":"2020-01-17","close":29.44},{"date":"2020-01-21","close":29.51},{"date":"2020-01-22","close":29.02},{"date":"2020-01-23","close":29.5},{"date":"2020-01-24","close":29.17},{"date":"2020-01-27","close":29.56},{"date":"2020-01-28","close":29.5},{"date":"2020-01-29","close":29.5},{"date":"2020-01-30","close":29.6},{"date":"2020-01-31","close":29.25},{"date":"2020-02-03","close":29.24},{"date":"2020-02-04","close":29.36},{"date":"2020-02-05","close":29.81},{"date":"2020-02-06","close":29.5},{"date":"2020-02-07","close":29.2},{"date":"2020-02-10","close":29.23},{"date":"2020-02-11","close":28.99},{"date":"2020-02-12","close":28.8},{"date":"2020-02-13","close":28.51},{"date":"2020-02-14","close":28.85},{"date":"2020-02-18","close":28.78},{"date":"2020-02-19","close":28.73},{"date":"2020-02-20","close":28.55},{"date":"2020-02-21","close":28.25},{"date":"2020-02-24","close":27.61},{"date":"2020-02-25","close":27.44},{"date":"2020-02-26","close":27.03},{"date":"2020-02-27","close":26.6},{"date":"2020-02-28","close":26.02},{"date":"2020-03-02","close":26.31},{"date":"2020-03-03","close":26.1},{"date":"2020-03-04","close":26.12},{"date":"2020-03-05","close":24.68},{"date":"2020-03-06","close":24.43},{"date":"2020-03-09","close":22.68},{"date":"2020-03-10","close":22.82},{"date":"2020-03-11","close":20.32},{"date":"2020-03-12","close":17.52},{"date":"2020-03-13","close":18.87},{"date":"2020-03-16","close":17.23},{"date":"2020-03-17","close":17.17},{"date":"2020-03-18","close":13.75},{"date":"2020-03-19","close":16.18},{"date":"2020-03-20","close":16.34},{"date":"2020-03-23","close":15.77},{"date":"2020-03-24","close":17.48},{"date":"2020-03-25","close":19.42},{"date":"2020-03-26","close":19.43},{"date":"2020-03-27","close":18.45},{"date":"2020-03-30","close":18.57},{"date":"2020-03-31","close":19.5},{"date":"2020-04-01","close":18.38},{"date":"2020-04-02","close":18.59},{"date":"2020-04-03","close":16.88},{"date":"2020-04-06","close":17.71},{"date":"2020-04-07","close":16.45},{"date":"2020-04-08","close":17.56},{"date":"2020-04-09","close":18.39},{"date":"2020-04-13","close":18.19},{"date":"2020-04-14","close":18.64},{"date":"2020-04-15","close":17.8},{"date":"2020-04-16","close":18.22},{"date":"2020-04-17","close":18.59},{"date":"2020-04-20","close":18.19},{"date":"2020-04-21","close":18.24},{"date":"2020-04-22","close":18.12},{"date":"2020-04-23","close":18.3},{"date":"2020-04-24","close":19.5},{"date":"2020-04-27","close":19.82},{"date":"2020-04-28","close":20.28},{"date":"2020-04-29","close":22.45},{"date":"2020-04-30","close":20.64},{"date":"2020-05-01","close":19.89},{"date":"2020-05-04","close":20.11},{"date":"2020-05-05","close":19.84},{"date":"2020-05-06","close":19.88},{"date":"2020-05-07","close":19.96},{"date":"2020-05-08","close":21.5},{"date":"2020-05-11","close":20.69},{"date":"2020-05-12","close":19.72},{"date":"2020-05-13","close":18.29},{"date":"2020-05-14","close":19.03},{"date":"2020-05-15","close":19.26},{"date":"2020-05-18","close":21.82},{"date":"2020-05-19","close":20.91},{"date":"2020-05-20","close":21.43},{"date":"2020-05-21","close":21.67},{"date":"2020-05-22","close":21.77},{"date":"2020-05-26","close":23.57},{"date":"2020-05-27","close":23.54},{"date":"2020-05-28","close":22.76},{"date":"2020-05-29","close":22.59},{"date":"2020-06-01","close":22.66},{"date":"2020-06-02","close":22.12},{"date":"2020-06-03","close":22.51},{"date":"2020-06-04","close":22.56},{"date":"2020-06-05","close":22.55},{"date":"2020-06-08","close":23.39},{"date":"2020-06-09","close":23.11},{"date":"2020-06-10","close":22.27},{"date":"2020-06-11","close":21.38},{"date":"2020-06-12","close":22.58},{"date":"2020-06-15","close":22.3},{"date":"2020-06-16","close":22.19},{"date":"2020-06-17","close":21.91},{"date":"2020-06-18","close":21.25},{"date":"2020-06-19","close":20.98},{"date":"2020-06-22","close":20.22},{"date":"2020-06-23","close":20.03},{"date":"2020-06-24","close":19.19},{"date":"2020-06-25","close":19.31},{"date":"2020-06-26","close":18.64},{"date":"2020-06-29","close":19.18},{"date":"2020-06-30","close":20.08},{"date":"2020-07-01","close":18.7},{"date":"2020-07-02","close":18.89},{"date":"2020-07-06","close":18.77},{"date":"2020-07-07","close":17.91},{"date":"2020-07-08","close":18.01},{"date":"2020-07-09","close":17.84},{"date":"2020-07-10","close":18.45},{"date":"2020-07-13","close":18.06},{"date":"2020-07-14","close":18.56},{"date":"2020-07-15","close":19.36},{"date":"2020-07-16","close":19.28},{"date":"2020-07-17","close":19.47},{"date":"2020-07-20","close":19.27},{"date":"2020-07-21","close":19.12},{"date":"2020-07-22","close":19.36},{"date":"2020-07-23","close":19.26},{"date":"2020-07-24","close":19.09},{"date":"2020-07-27","close":18.34},{"date":"2020-07-28","close":18.13},{"date":"2020-07-29","close":18.97},{"date":"2020-07-30","close":19.26},{"date":"2020-07-31","close":18.91},{"date":"2020-08-03","close":19.22},{"date":"2020-08-04","close":19.38},{"date":"2020-08-05","close":19.12},{"date":"2020-08-06","close":19.44},{"date":"2020-08-07","close":19.54},{"date":"2020-08-10","close":20.26},{"date":"2020-08-11","close":20.91},{"date":"2020-08-12","close":21.21},{"date":"2020-08-13","close":20.75},{"date":"2020-08-14","close":20.69},{"date":"2020-08-17","close":19.99},{"date":"2020-08-18","close":19.27},{"date":"2020-08-19","close":19.24},{"date":"2020-08-20","close":19.16},{"date":"2020-08-21","close":19.58},{"date":"2020-08-24","close":20.02},{"date":"2020-08-25","close":20.55},{"date":"2020-08-26","close":19.77},{"date":"2020-08-27","close":19.92},{"date":"2020-08-28","close":19.99},{"date":"2020-08-31","close":19.59},{"date":"2020-09-01","close":19.15},{"date":"2020-09-02","close":19.2},{"date":"2020-09-03","close":19.33},{"date":"2020-09-04","close":19.28},{"date":"2020-09-08","close":19.57},{"date":"2020-09-09","close":19.54},{"date":"2020-09-10","close":19.11},{"date":"2020-09-11","close":18.61},{"date":"2020-09-14","close":19.91},{"date":"2020-09-15","close":21.04},{"date":"2020-09-16","close":21.46},{"date":"2020-09-17","close":20.51},{"date":"2020-09-18","close":20.03},{"date":"2020-09-21","close":20.26},{"date":"2020-09-22","close":19.87},{"date":"2020-09-23","close":19.85},{"date":"2020-09-24","close":19.81},{"date":"2020-09-25","close":20.18},{"date":"2020-09-28","close":20.65},{"date":"2020-09-29","close":20.33},{"date":"2020-09-30","close":20.88},{"date":"2020-10-01","close":21.03},{"date":"2020-10-02","close":20.65},{"date":"2020-10-05","close":21.05},{"date":"2020-10-06","close":21.5},{"date":"2020-10-07","close":21.67},{"date":"2020-10-08","close":22.45},{"date":"2020-10-09","close":22.58},{"date":"2020-10-12","close":23.06},{"date":"2020-10-13","close":22.18},{"date":"2020-10-14","close":21.5},{"date":"2020-10-15","close":20.61},{"date":"2020-10-16","close":20.88},{"date":"2020-10-19","close":20.6},{"date":"2020-10-20","close":20.69},{"date":"2020-10-21","close":20.64},{"date":"2020-10-22","close":21.37},{"date":"2020-10-23","close":22.37},{"date":"2020-10-26","close":21.17},{"date":"2020-10-27","close":21.05},{"date":"2020-10-28","close":20.49},{"date":"2020-10-29","close":20.94},{"date":"2020-10-30","close":20.7},{"date":"2020-11-02","close":20.44},{"date":"2020-11-03","close":21.54},{"date":"2020-11-04","close":21.63},{"date":"2020-11-05","close":22.25},{"date":"2020-11-06","close":21.55},{"date":"2020-11-09","close":24.99},{"date":"2020-11-10","close":24.65},{"date":"2020-11-11","close":24.71},{"date":"2020-11-12","close":24.2},{"date":"2020-11-13","close":24.66},{"date":"2020-11-16","close":25.17},{"date":"2020-11-17","close":24.84},{"date":"2020-11-18","close":24.26},{"date":"2020-11-19","close":24.85},{"date":"2020-11-20","close":24.41},{"date":"2020-11-23","close":25.43},{"date":"2020-11-24","close":26.64},{"date":"2020-11-25","close":26.38},{"date":"2020-11-27","close":26.21},{"date":"2020-11-30","close":25.17},{"date":"2020-12-01","close":26.17},{"date":"2020-12-02","close":26.92},{"date":"2020-12-03","close":27.1},{"date":"2020-12-04","close":27.77},{"date":"2020-12-07","close":27.8},{"date":"2020-12-08","close":27.63},{"date":"2020-12-09","close":26.91},{"date":"2020-12-10","close":26.56},{"date":"2020-12-11","close":25.93},{"date":"2020-12-14","close":25.65},{"date":"2020-12-15","close":24.91},{"date":"2020-12-16","close":25.59},{"date":"2020-12-17","close":25.41},{"date":"2020-12-18","close":25.33},{"date":"2020-12-21","close":24.76},{"date":"2020-12-22","close":25.16},{"date":"2020-12-23","close":25.28},{"date":"2020-12-24","close":25.17},{"date":"2020-12-28","close":25.3},{"date":"2020-12-29","close":24.92},{"date":"2020-12-30","close":25.45},{"date":"2020-12-31","close":24.87},{"date":"2021-01-04","close":25.29},{"date":"2021-01-05","close":26.1},{"date":"2021-01-06","close":26.32},{"date":"2021-01-07","close":26.38},{"date":"2021-01-08","close":26.25},{"date":"2021-01-11","close":26.26},{"date":"2021-01-12","close":26.18},{"date":"2021-01-13","close":25.59},{"date":"2021-01-14","close":25.48},{"date":"2021-01-15","close":25.75},{"date":"2021-01-19","close":25.97},{"date":"2021-01-20","close":25.87},{"date":"2021-01-21","close":25.73},{"date":"2021-01-22","close":26.1},{"date":"2021-01-25","close":26.37},{"date":"2021-01-26","close":27.17},{"date":"2021-01-27","close":27.07},{"date":"2021-01-28","close":28.05},{"date":"2021-01-29","close":27.36},{"date":"2021-02-01","close":27.91},{"date":"2021-02-02","close":28.51},{"date":"2021-02-03","close":28.69},{"date":"2021-02-04","close":29.21},{"date":"2021-02-05","close":29.43},{"date":"2021-02-08","close":30.07},{"date":"2021-02-09","close":29.84},{"date":"2021-02-10","close":29.75},{"date":"2021-02-11","close":28.95},{"date":"2021-02-12","close":29.33},{"date":"2021-02-16","close":28.67},{"date":"2021-02-17","close":28.64},{"date":"2021-02-18","close":28.4},{"date":"2021-02-19","close":29.18},{"date":"2021-02-22","close":29.85},{"date":"2021-02-23","close":29.8},{"date":"2021-02-24","close":30.3},{"date":"2021-02-25","close":29.46},{"date":"2021-02-26","close":29.38},{"date":"2021-03-01","close":30.04},{"date":"2021-03-02","close":30.27},{"date":"2021-03-03","close":30.67},{"date":"2021-03-04","close":30.02},{"date":"2021-03-05","close":30.49},{"date":"2021-03-08","close":31.76},{"date":"2021-03-09","close":32.0},{"date":"2021-03-10","close":31.99},{"date":"2021-03-11","close":32.16},{"date":"2021-03-12","close":32.15},{"date":"2021-03-15","close":31.62},{"date":"2021-03-16","close":31.87},{"date":"2021-03-17","close":32.27},{"date":"2021-03-18","close":31.59},{"date":"2021-03-19","close":30.71},{"date":"2021-03-22","close":30.51},{"date":"2021-03-23","close":30.1},{"date":"2021-03-24","close":28.95},{"date":"2021-03-25","close":28.53},{"date":"2021-03-26","close":29.31},{"date":"2021-03-29","close":28.85},{"date":"2021-03-30","close":28.42},{"date":"2021-03-31","close":28.51},{"date":"2021-04-01","close":29.28},{"date":"2021-04-05","close":29.74},{"date":"2021-04-06","close":29.69},{"date":"2021-04-07","close":28.85},{"date":"2021-04-08","close":30.18},{"date":"2021-04-09","close":29.52},{"date":"2021-04-12","close":29.28},{"date":"2021-04-13","close":28.64},{"date":"2021-04-14","close":28.4},{"date":"2021-04-15","close":28.84},{"date":"2021-04-16","close":28.9},{"date":"2021-04-19","close":28.66},{"date":"2021-04-20","close":27.87},{"date":"2021-04-21","close":29.06},{"date":"2021-04-22","close":29.14},{"date":"2021-04-23","close":28.94},{"date":"2021-04-26","close":28.81},{"date":"2021-04-27","close":28.27},{"date":"2021-04-28","close":27.98},{"date":"2021-04-29","close":27.87},{"date":"2021-04-30","close":27.99},{"date":"2021-05-03","close":28.28},{"date":"2021-05-04","close":27.55},{"date":"2021-05-05","close":28.36},{"date":"2021-05-06","close":27.59},{"date":"2021-05-07","close":28.08},{"date":"2021-05-10","close":26.96},{"date":"2021-05-11","close":27.24},{"date":"2021-05-12","close":26.28},{"date":"2021-05-13","close":26.72},{"date":"2021-05-14","close":27.44},{"date":"2021-05-17","close":27.39},{"date":"2021-05-18","close":27.09},{"date":"2021-05-19","close":27.07},{"date":"2021-05-20","close":27.46},{"date":"2021-05-21","close":27.45},{"date":"2021-05-24","close":28.04},{"date":"2021-05-25","close":27.71},{"date":"2021-05-26","close":28.06},{"date":"2021-05-27","close":28.27},{"date":"2021-05-28","close":27.92},{"date":"2021-06-01","close":27.82},{"date":"2021-06-02","close":27.14},{"date":"2021-06-03","close":27.1},{"date":"2021-06-04","close":26.91},{"date":"2021-06-07","close":26.92},{"date":"2021-06-08","close":27.15},{"date":"2021-06-09","close":27.01},{"date":"2021-06-10","close":27.28},{"date":"2021-06-11","close":27.73},{"date":"2021-06-14","close":27.08},{"date":"2021-06-15","close":26.81},{"date":"2021-06-16","close":27.12},{"date":"2021-06-17","close":26.83},{"date":"2021-06-18","close":26.3},{"date":"2021-06-21","close":26.51},{"date":"2021-06-22","close":26.85},{"date":"2021-06-23","close":26.92},{"date":"2021-06-24","close":27.26},{"date":"2021-06-25","close":28.01},{"date":"2021-06-28","close":27.61},{"date":"2021-06-29","close":28.09},{"date":"2021-06-30","close":28.22},{"date":"2021-07-01","close":28.07},{"date":"2021-07-02","close":28.09},{"date":"2021-07-06","close":28.43},{"date":"2021-07-07","close":28.25},{"date":"2021-07-08","close":27.68},{"date":"2021-07-09","close":28.14},{"date":"2021-07-12","close":28.77},{"date":"2021-07-13","close":28.13},{"date":"2021-07-14","close":28.44},{"date":"2021-07-15","close":27.69},{"date":"2021-07-16","close":27.77},{"date":"2021-07-19","close":27.72},{"date":"2021-07-20","close":28.58},{"date":"2021-07-21","close":28.97},{"date":"2021-07-22","close":27.97},{"date":"2021-07-23","close":27.74},{"date":"2021-07-26","close":27.39},{"date":"2021-07-27","close":27.08},{"date":"2021-07-28","close":27.05},{"date":"2021-07-29","close":26.8},{"date":"2021-07-30","close":26.54},{"date":"2021-08-02","close":26.43},{"date":"2021-08-03","close":26.2},{"date":"2021-08-04","close":25.86},{"date":"2021-08-05","close":26.08},{"date":"2021-08-06","close":26.14},{"date":"2021-08-09","close":25.74},{"date":"2021-08-10","close":25.61},{"date":"2021-08-11","close":25.82},{"date":"2021-08-12","close":26.13},{"date":"2021-08-13","close":26.34},{"date":"2021-08-16","close":25.75},{"date":"2021-08-17","close":25.72},{"date":"2021-08-18","close":25.05},{"date":"2021-08-19","close":25.08},{"date":"2021-08-20","close":25.55},{"date":"2021-08-23","close":25.91},{"date":"2021-08-24","close":26.21},{"date":"2021-08-25","close":26.32},{"date":"2021-08-26","close":25.6},{"date":"2021-08-27","close":26.35},{"date":"2021-08-30","close":26.09},{"date":"2021-08-31","close":26.0},{"date":"2021-09-01","close":26.25},{"date":"2021-09-02","close":26.08},{"date":"2021-09-03","close":25.62},{"date":"2021-09-07","close":25.49},{"date":"2021-09-08","close":25.16},{"date":"2021-09-09","close":25.13},{"date":"2021-09-10","close":25.63},{"date":"2021-09-13","close":27.14},{"date":"2021-09-14","close":26.63},{"date":"2021-09-15","close":26.41},{"date":"2021-09-16","close":26.38},{"date":"2021-09-17","close":26.48},{"date":"2021-09-20","close":25.93},{"date":"2021-09-21","close":25.8},{"date":"2021-09-22","close":26.22},{"date":"2021-09-23","close":27.12},{"date":"2021-09-24","close":27.16},{"date":"2021-09-27","close":27.92},{"date":"2021-09-28","close":26.99},{"date":"2021-09-29","close":27.09},{"date":"2021-09-30","close":26.91},{"date":"2021-10-01","close":27.71},{"date":"2021-10-04","close":27.36},{"date":"2021-10-05","close":27.35},{"date":"2021-10-06","close":26.78},{"date":"2021-10-07","close":27.13},{"date":"2021-10-08","close":26.76},{"date":"2021-10-11","close":26.3},{"date":"2021-10-12","close":26.8},{"date":"2021-10-13","close":26.87},{"date":"2021-10-14","close":27.23},{"date":"2021-10-15","close":27.4},{"date":"2021-10-18","close":27.42},{"date":"2021-10-19","close":27.65},{"date":"2021-10-20","close":27.3},{"date":"2021-10-21","close":29.28},{"date":"2021-10-22","close":28.89},{"date":"2021-10-25","close":29.17},{"date":"2021-10-26","close":29.94},{"date":"2021-10-27","close":30.6},{"date":"2021-10-28","close":30.75},{"date":"2021-10-29","close":30.57},{"date":"2021-11-01","close":31.96},{"date":"2021-11-02","close":31.42},{"date":"2021-11-03","close":31.03},{"date":"2021-11-04","close":30.68},{"date":"2021-11-05","close":30.69},{"date":"2021-11-08","close":29.95},{"date":"2021-11-09","close":29.06},{"date":"2021-11-10","close":30.43},{"date":"2021-11-11","close":30.64},{"date":"2021-11-12","close":30.86},{"date":"2021-11-15","close":31.15},{"date":"2021-11-16","close":31.2},{"date":"2021-11-17","close":31.13},{"date":"2021-11-18","close":30.81},{"date":"2021-11-19","close":30.59},{"date":"2021-11-22","close":29.85},{"date":"2021-11-23","close":30.45},{"date":"2021-11-24","close":30.17},{"date":"2021-11-26","close":28.98},{"date":"2021-11-29","close":28.22},{"date":"2021-11-30","close":27.87},{"date":"2021-12-01","close":27.47},{"date":"2021-12-02","close":28.48},{"date":"2021-12-03","close":28.25},{"date":"2021-12-06","close":28.28},{"date":"2021-12-07","close":28.44},{"date":"2021-12-08","close":28.51},{"date":"2021-12-09","close":28.53},{"date":"2021-12-10","close":28.31},{"date":"2021-12-13","close":27.89},{"date":"2021-12-14","close":28.0},{"date":"2021-12-15","close":28.31},{"date":"2021-12-16","close":27.99},{"date":"2021-12-17","close":28.04},{"date":"2021-12-20","close":27.8},{"date":"2021-12-21","close":28.36},{"date":"2021-12-22","close":28.4},{"date":"2021-12-23","close":28.71},{"date":"2021-12-27","close":28.59},{"date":"2021-12-28","close":28.22},{"date":"2021-12-29","close":28.25},{"date":"2021-12-30","close":28.77},{"date":"2021-12-31","close":28.75},{"date":"2022-01-03","close":28.79},{"date":"2022-01-04","close":28.33},{"date":"2022-01-05","close":27.88},{"date":"2022-01-06","close":28.36},{"date":"2022-01-07","close":28.05},{"date":"2022-01-10","close":27.96},{"date":"2022-01-11","close":27.89},{"date":"2022-01-12","close":27.43},{"date":"2022-01-13","close":27.08},{"date":"2022-01-14","close":27.18},{"date":"2022-01-18","close":26.46},{"date":"2022-01-19","close":26.25},{"date":"2022-01-20","close":26.11},{"date":"2022-01-21","close":26.17},{"date":"2022-01-24","close":27.4},{"date":"2022-01-25","close":26.86},{"date":"2022-01-26","close":26.62},{"date":"2022-01-27","close":26.53},{"date":"2022-01-28","close":27.19},{"date":"2022-01-31","close":28.05},{"date":"2022-02-01","close":27.02},{"date":"2022-02-02","close":26.81},{"date":"2022-02-03","close":26.27},{"date":"2022-02-04","close":26.21},{"date":"2022-02-07","close":26.25},{"date":"2022-02-08","close":26.49},{"date":"2022-02-09","close":26.41},{"date":"2022-02-10","close":26.53},{"date":"2022-02-11","close":26.46},{"date":"2022-02-14","close":26.31},{"date":"2022-02-15","close":26.59},{"date":"2022-02-16","close":26.81},{"date":"2022-02-17","close":26.58},{"date":"2022-02-18","close":26.62},{"date":"2022-02-22","close":26.4},{"date":"2022-02-23","close":26.05},{"date":"2022-02-24","close":26.18},{"date":"2022-02-25","close":26.0},{"date":"2022-02-28","close":25.63},{"date":"2022-03-01","close":25.63},{"date":"2022-03-02","close":25.85},{"date":"2022-03-03","close":25.87},{"date":"2022-03-04","close":25.54},{"date":"2022-03-07","close":25.37},{"date":"2022-03-08","close":25.58},{"date":"2022-03-09","close":26.61},{"date":"2022-03-10","close":26.51},{"date":"2022-03-11","close":27.01},{"date":"2022-03-14","close":26.48},{"date":"2022-03-15","close":26.73},{"date":"2022-03-16","close":27.34},{"date":"2022-03-17","close":27.74},{"date":"2022-03-18","close":27.63},{"date":"2022-03-21","close":27.66},{"date":"2022-03-22","close":27.87},{"date":"2022-03-23","close":27.81},{"date":"2022-03-24","close":28.38},{"date":"2022-03-25","close":29.0},{"date":"2022-03-28","close":28.79},{"date":"2022-03-29","close":29.1},{"date":"2022-03-30","close":28.75},{"date":"2022-03-31","close":28.78},{"date":"2022-04-01","close":28.85},{"date":"2022-04-04","close":29.17},{"date":"2022-04-05","close":29.34},{"date":"2022-04-06","close":28.64},{"date":"2022-04-07","close":28.17},{"date":"2022-04-08","close":27.44},{"date":"2022-04-11","close":27.29},{"date":"2022-04-12","close":26.8},{"date":"2022-04-13","close":27.43},{"date":"2022-04-14","close":27.74},{"date":"2022-04-18","close":27.47},{"date":"2022-04-19","close":27.61},{"date":"2022-04-20","close":28.03},{"date":"2022-04-21","close":27.68},{"date":"2022-04-22","close":27.44},{"date":"2022-04-25","close":27.3},{"date":"2022-04-26","close":26.7},{"date":"2022-04-27","close":26.37},{"date":"2022-04-28","close":26.57},{"date":"2022-04-29","close":26.27},{"date":"2022-05-02","close":26.01},{"date":"2022-05-03","close":26.17},{"date":"2022-05-04","close":26.47},{"date":"2022-05-05","close":26.28},{"date":"2022-05-06","close":26.0},{"date":"2022-05-09","close":25.21},{"date":"2022-05-10","close":25.83},{"date":"2022-05-11","close":25.41},{"date":"2022-05-12","close":25.68},{"date":"2022-05-13","close":26.11},{"date":"2022-05-16","close":25.93},{"date":"2022-05-17","close":26.54},{"date":"2022-05-18","close":26.13},{"date":"2022-05-19","close":26.13},{"date":"2022-05-20","close":26.2},{"date":"2022-05-23","close":25.98},{"date":"2022-05-24","close":25.52},{"date":"2022-05-25","close":25.76},{"date":"2022-05-26","close":25.57},{"date":"2022-05-27","close":25.85},{"date":"2022-05-31","close":25.38},{"date":"2022-06-01","close":25.47},{"date":"2022-06-02","close":26.0},{"date":"2022-06-03","close":26.45},{"date":"2022-06-06","close":26.57},{"date":"2022-06-07","close":26.69},{"date":"2022-06-08","close":26.56},{"date":"2022-06-09","close":26.31},{"date":"2022-06-10","close":26.28},{"date":"2022-06-13","close":25.36},{"date":"2022-06-14","close":25.14},{"date":"2022-06-15","close":25.71},{"date":"2022-06-16","close":25.12},{"date":"2022-06-17","close":25.3},{"date":"2022-06-21","close":24.9},{"date":"2022-06-22","close":24.96},{"date":"2022-06-23","close":25.02},{"date":"2022-06-24","close":25.26},{"date":"2022-06-27","close":24.87},{"date":"2022-06-28","close":24.93},{"date":"2022-06-29","close":24.81},{"date":"2022-06-30","close":25.15},{"date":"2022-07-01","close":25.81},{"date":"2022-07-05","close":25.87},{"date":"2022-07-06","close":26.09},{"date":"2022-07-07","close":26.19},{"date":"2022-07-08","close":26.27},{"date":"2022-07-11","close":25.93},{"date":"2022-07-12","close":26.1},{"date":"2022-07-13","close":26.35},{"date":"2022-07-14","close":26.26},{"date":"2022-07-15","close":27.27},{"date":"2022-07-18","close":27.64},{"date":"2022-07-19","close":28.3},{"date":"2022-07-20","close":28.69},{"date":"2022-07-21","close":28.89},{"date":"2022-07-22","close":28.62},{"date":"2022-07-25","close":28.78},{"date":"2022-07-26","close":28.56},{"date":"2022-07-27","close":28.81},{"date":"2022-07-28","close":28.7},{"date":"2022-07-29","close":28.86},{"date":"2022-08-01","close":29.2},{"date":"2022-08-02","close":28.86},{"date":"2022-08-03","close":29.07},{"date":"2022-08-04","close":29.09},{"date":"2022-08-05","close":28.67},{"date":"2022-08-08","close":28.73},{"date":"2022-08-09","close":27.91},{"date":"2022-08-10","close":28.17},{"date":"2022-08-11","close":28.14},{"date":"2022-08-12","close":28.7},{"date":"2022-08-15","close":28.44},{"date":"2022-08-16","close":28.53},{"date":"2022-08-17","close":28.63},{"date":"2022-08-18","close":28.81},{"date":"2022-08-19","close":28.86},{"date":"2022-08-22","close":29.09},{"date":"2022-08-23","close":28.73},{"date":"2022-08-24","close":29.16},{"date":"2022-08-25","close":29.11},{"date":"2022-08-26","close":28.37},{"date":"2022-08-29","close":28.23},{"date":"2022-08-30","close":28.13},{"date":"2022-08-31","close":28.1},{"date":"2022-09-01","close":28.22},{"date":"2022-09-02","close":28.14},{"date":"2022-09-06","close":28.36},{"date":"2022-09-07","close":28.34},{"date":"2022-09-08","close":28.68},{"date":"2022-09-09","close":29.79},{"date":"2022-09-12","close":29.94},{"date":"2022-09-13","close":29.44},{"date":"2022-09-14","close":29.71},{"date":"2022-09-15","close":29.47},{"date":"2022-09-16","close":29.56},{"date":"2022-09-19","close":29.58},{"date":"2022-09-20","close":29.36},{"date":"2022-09-21","close":28.76},{"date":"2022-09-22","close":27.91},{"date":"2022-09-23","close":27.61},{"date":"2022-09-26","close":27.65},{"date":"2022-09-27","close":28.01},{"date":"2022-09-28","close":28.77},{"date":"2022-09-29","close":28.46},{"date":"2022-09-30","close":28.15},{"date":"2022-10-03","close":28.51},{"date":"2022-10-04","close":28.95},{"date":"2022-10-05","close":28.7},{"date":"2022-10-06","close":28.94},{"date":"2022-10-07","close":28.8},{"date":"2022-10-10","close":28.63},{"date":"2022-10-11","close":28.88},{"date":"2022-10-12","close":28.86},{"date":"2022-10-13","close":29.58},{"date":"2022-10-14","close":30.14},{"date":"2022-10-17","close":29.87},{"date":"2022-10-18","close":29.58},{"date":"2022-10-19","close":29.77},{"date":"2022-10-20","close":30.09},{"date":"2022-10-21","close":30.77},{"date":"2022-10-24","close":30.9},{"date":"2022-10-25","close":31.28},{"date":"2022-10-26","close":31.82},{"date":"2022-10-27","close":31.79},{"date":"2022-10-28","close":32.34},{"date":"2022-10-31","close":31.89},{"date":"2022-11-01","close":32.04},{"date":"2022-11-02","close":31.33},{"date":"2022-11-03","close":31.13},{"date":"2022-11-04","close":30.79},{"date":"2022-11-07","close":31.36},{"date":"2022-11-08","close":31.25},{"date":"2022-11-09","close":31.08},{"date":"2022-11-10","close":32.07},{"date":"2022-11-11","close":30.57},{"date":"2022-11-14","close":31.05},{"date":"2022-11-15","close":31.35},{"date":"2022-11-16","close":31.45},{"date":"2022-11-17","close":33.48},{"date":"2022-11-18","close":33.76},{"date":"2022-11-21","close":33.47},{"date":"2022-11-22","close":33.34},{"date":"2022-11-23","close":33.35},{"date":"2022-11-25","close":33.49},{"date":"2022-11-28","close":32.93},{"date":"2022-11-29","close":32.6},{"date":"2022-11-30","close":33.12},{"date":"2022-12-01","close":32.87},{"date":"2022-12-02","close":33.6},{"date":"2022-12-05","close":33.04},{"date":"2022-12-06","close":33.61},{"date":"2022-12-07","close":33.04},{"date":"2022-12-08","close":33.25},{"date":"2022-12-09","close":32.88},{"date":"2022-12-12","close":32.71},{"date":"2022-12-13","close":32.91},{"date":"2022-12-14","close":33.05},{"date":"2022-12-15","close":33.16},{"date":"2022-12-16","close":32.9},{"date":"2022-12-19","close":31.89},{"date":"2022-12-20","close":31.99},{"date":"2022-12-21","close":32.49},{"date":"2022-12-22","close":32.65},{"date":"2022-12-23","close":32.79},{"date":"2022-12-27","close":32.74},{"date":"2022-12-28","close":32.43},{"date":"2022-12-29","close":32.78},{"date":"2022-12-30","close":32.67},{"date":"2023-01-03","close":32.84},{"date":"2023-01-04","close":32.86},{"date":"2023-01-05","close":33.37},{"date":"2023-01-06","close":34.57},{"date":"2023-01-09","close":34.11},{"date":"2023-01-10","close":34.52},{"date":"2023-01-11","close":35.51},{"date":"2023-01-12","close":35.39},{"date":"2023-01-13","close":35.73},{"date":"2023-01-17","close":35.34},{"date":"2023-01-18","close":35.07},{"date":"2023-01-19","close":35.14},{"date":"2023-01-20","close":35.08},{"date":"2023-01-23","close":35.22},{"date":"2023-01-24","close":35.34},{"date":"2023-01-25","close":35.45},{"date":"2023-01-26","close":35.67},{"date":"2023-01-27","close":35.04},{"date":"2023-01-30","close":34.82},{"date":"2023-01-31","close":35.13},{"date":"2023-02-01","close":35.25},{"date":"2023-02-02","close":35.48},{"date":"2023-02-03","close":35.38},{"date":"2023-02-06","close":34.81},{"date":"2023-02-07","close":34.96},{"date":"2023-02-08","close":34.5},{"date":"2023-02-09","close":34.21},{"date":"2023-02-10","close":34.06},{"date":"2023-02-13","close":34.11},{"date":"2023-02-14","close":33.75},{"date":"2023-02-15","close":33.94},{"date":"2023-02-16","close":33.98},{"date":"2023-02-17","close":34.4},{"date":"2023-02-21","close":34.34},{"date":"2023-02-22","close":33.92},{"date":"2023-02-23","close":34.29},{"date":"2023-02-24","close":33.75},{"date":"2023-02-27","close":33.77},{"date":"2023-02-28","close":34.25},{"date":"2023-03-01","close":34.17},{"date":"2023-03-02","close":34.41},{"date":"2023-03-03","close":34.85},{"date":"2023-03-06","close":34.82},{"date":"2023-03-07","close":34.0},{"date":"2023-03-08","close":33.33},{"date":"2023-03-09","close":33.09},{"date":"2023-03-10","close":32.76},{"date":"2023-03-13","close":32.04},{"date":"2023-03-14","close":32.14},{"date":"2023-03-15","close":32.82},{"date":"2023-03-16","close":33.36},{"date":"2023-03-17","close":32.65},{"date":"2023-03-20","close":33.09},{"date":"2023-03-21","close":33.97},{"date":"2023-03-22","close":33.85},{"date":"2023-03-23","close":33.07},{"date":"2023-03-24","close":33.42},{"date":"2023-03-27","close":33.88},{"date":"2023-03-28","close":33.57},{"date":"2023-03-29","close":33.91},{"date":"2023-03-30","close":34.2},{"date":"2023-03-31","close":34.58},{"date":"2023-04-03","close":34.59},{"date":"2023-04-04","close":35.29},{"date":"2023-04-05","close":35.85},{"date":"2023-04-06","close":35.89},{"date":"2023-04-10","close":36.35},{"date":"2023-04-11","close":36.54},{"date":"2023-04-12","close":36.4},{"date":"2023-04-13","close":36.45},{"date":"2023-04-14","close":36.42},{"date":"2023-04-17","close":35.89},{"date":"2023-04-18","close":36.95},{"date":"2023-04-19","close":36.75},{"date":"2023-04-20","close":36.78},{"date":"2023-04-21","close":36.39},{"date":"2023-04-24","close":38.74},{"date":"2023-04-25","close":38.76},{"date":"2023-04-26","close":38.87},{"date":"2023-04-27","close":40.54},{"date":"2023-04-28","close":39.17},{"date":"2023-05-01","close":39.9},{"date":"2023-05-02","close":39.2},{"date":"2023-05-03","close":39.69},{"date":"2023-05-04","close":40.0},{"date":"2023-05-05","close":39.43},{"date":"2023-05-08","close":39.09},{"date":"2023-05-09","close":38.63},{"date":"2023-05-10","close":39.37},{"date":"2023-05-11","close":39.0},{"date":"2023-05-12","close":38.96},{"date":"2023-05-15","close":39.28},{"date":"2023-05-16","close":38.64},{"date":"2023-05-17","close":38.97},{"date":"2023-05-18","close":38.88},{"date":"2023-05-19","close":38.33},{"date":"2023-05-22","close":38.47},{"date":"2023-05-23","close":38.36},{"date":"2023-05-24","close":38.12},{"date":"2023-05-25","close":37.97},{"date":"2023-05-26","close":37.74},{"date":"2023-05-30","close":37.61},{"date":"2023-05-31","close":37.37},{"date":"2023-06-01","close":37.3},{"date":"2023-06-02","close":37.77},{"date":"2023-06-05","close":37.43},{"date":"2023-06-06","close":37.91},{"date":"2023-06-07","close":39.74},{"date":"2023-06-08","close":39.63},{"date":"2023-06-09","close":39.41},{"date":"2023-06-12","close":40.24},{"date":"2023-06-13","close":41.27},{"date":"2023-06-14","close":40.62},{"date":"2023-06-15","close":41.38},{"date":"2023-06-16","close":41.33},{"date":"2023-06-20","close":40.61},{"date":"2023-06-21","close":40.84},{"date":"2023-06-22","close":40.55},{"date":"2023-06-23","close":40.16},{"date":"2023-06-26","close":40.53},{"date":"2023-06-27","close":40.89},{"date":"2023-06-28","close":41.15},{"date":"2023-06-29","close":41.3},{"date":"2023-06-30","close":40.92},{"date":"2023-07-03","close":40.66},{"date":"2023-07-05","close":41.09},{"date":"2023-07-06","close":39.96},{"date":"2023-07-07","close":40.36},{"date":"2023-07-10","close":41.09},{"date":"2023-07-11","close":41.23},{"date":"2023-07-12","close":42.01},{"date":"2023-07-13","close":42.79},{"date":"2023-07-14","close":42.36},{"date":"2023-07-17","close":42.99},{"date":"2023-07-18","close":43.37},{"date":"2023-07-19","close":44.475},{"date":"2023-07-20","close":44.17},{"date":"2023-07-21","close":43.43},{"date":"2023-07-24","close":42.9},{"date":"2023-07-25","close":44.32},{"date":"2023-07-26","close":43.79},{"date":"2023-07-27","close":43.66},{"date":"2023-07-28","close":45.7},{"date":"2023-07-31","close":47.34},{"date":"2023-08-01","close":46.02},{"date":"2023-08-02","close":46.69},{"date":"2023-08-03","close":46.54},{"date":"2023-08-04","close":46.2},{"date":"2023-08-07","close":44.98},{"date":"2023-08-08","close":45.8},{"date":"2023-08-09","close":46.2},{"date":"2023-08-10","close":45.92},{"date":"2023-08-11","close":46.14},{"date":"2023-08-14","close":45.99},{"date":"2023-08-15","close":45.59},{"date":"2023-08-16","close":44.65},{"date":"2023-08-17","close":42.28},{"date":"2023-08-18","close":42.37},{"date":"2023-08-21","close":42.2},{"date":"2023-08-22","close":41.71},{"date":"2023-08-23","close":41.47},{"date":"2023-08-24","close":40.8},{"date":"2023-08-25","close":40.62},{"date":"2023-08-28","close":41.22},{"date":"2023-08-29","close":41.7},{"date":"2023-08-30","close":42.01},{"date":"2023-08-31","close":41.84},{"date":"2023-09-01","close":41.52},{"date":"2023-09-05","close":40.78},{"date":"2023-09-06","close":40.66},{"date":"2023-09-07","close":40.75},{"date":"2023-09-08","close":40.33},{"date":"2023-09-11","close":40.85},{"date":"2023-09-12","close":40.29},{"date":"2023-09-13","close":39.93},{"date":"2023-09-14","close":39.85},{"date":"2023-09-15","close":39.26},{"date":"2023-09-18","close":39.74},{"date":"2023-09-19","close":40.91},{"date":"2023-09-20","close":40.63},{"date":"2023-09-21","close":40.77},{"date":"2023-09-22","close":40.48},{"date":"2023-09-25","close":40.7},{"date":"2023-09-26","close":39.09},{"date":"2023-09-27","close":38.49},{"date":"2023-09-28","close":38.51},{"date":"2023-09-29","close":39.07},{"date":"2023-10-02","close":39.44},{"date":"2023-10-03","close":40.52},{"date":"2023-10-04","close":40.0},{"date":"2023-10-05","close":40.555},{"date":"2023-10-06","close":40.81},{"date":"2023-10-09","close":40.7},{"date":"2023-10-10","close":39.93},{"date":"2023-10-11","close":40.2},{"date":"2023-10-12","close":39.64},{"date":"2023-10-13","close":39.83},{"date":"2023-10-16","close":40.27},{"date":"2023-10-17","close":40.32},{"date":"2023-10-18","close":38.88},{"date":"2023-10-19","close":38.43},{"date":"2023-10-20","close":38.18},{"date":"2023-10-23","close":37.33},{"date":"2023-10-24","close":38.65},{"date":"2023-10-25","close":38.25},{"date":"2023-10-26","close":37.99},{"date":"2023-10-27","close":37.69},{"date":"2023-10-30","close":38.37},{"date":"2023-10-31","close":37.91},{"date":"2023-11-01","close":38.54},{"date":"2023-11-02","close":39.65},{"date":"2023-11-03","close":39.32},{"date":"2023-11-06","close":39.41},{"date":"2023-11-07","close":38.47},{"date":"2023-11-08","close":37.41},{"date":"2023-11-09","close":37.2},{"date":"2023-11-10","close":36.99},{"date":"2023-11-13","close":37.0},{"date":"2023-11-14","close":38.64},{"date":"2023-11-15","close":39.24},{"date":"2023-11-16","close":39.86},{"date":"2023-11-17","close":40.24},{"date":"2023-11-20","close":40.37},{"date":"2023-11-21","close":39.79},{"date":"2023-11-22","close":39.97},{"date":"2023-11-24","close":40.29},{"date":"2023-11-27","close":40.07},{"date":"2023-11-28","close":40.05},{"date":"2023-11-29","close":40.7},{"date":"2023-11-30","close":40.35},{"date":"2023-12-01","close":40.68},{"date":"2023-12-04","close":40.32},{"date":"2023-12-05","close":40.4},{"date":"2023-12-06","close":40.16},{"date":"2023-12-07","close":41.0},{"date":"2023-12-08","close":41.72},{"date":"2023-12-11","close":42.14},{"date":"2023-12-12","close":42.38},{"date":"2023-12-13","close":41.69},{"date":"2023-12-14","close":41.87},{"date":"2023-12-15","close":41.01},{"date":"2023-12-18","close":41.28},{"date":"2023-12-19","close":41.64},{"date":"2023-12-20","close":41.38},{"date":"2023-12-21","close":42.33},{"date":"2023-12-22","close":42.54},{"date":"2023-12-26","close":43.05},{"date":"2023-12-27","close":43.48},{"date":"2023-12-28","close":43.29},{"date":"2023-12-29","close":42.78},{"date":"2024-01-02","close":42.28},{"date":"2024-01-03","close":41.73},{"date":"2024-01-04","close":41.75},{"date":"2024-01-05","close":42.01},{"date":"2024-01-08","close":43.15},{"date":"2024-01-09","close":42.62},{"date":"2024-01-10","close":42.54},{"date":"2024-01-11","close":42.14},{"date":"2024-01-12","close":42.33},{"date":"2024-01-16","close":42.09},{"date":"2024-01-17","close":42.11},{"date":"2024-01-18","close":41.74},{"date":"2024-01-19","close":42.56},{"date":"2024-01-22","close":43.13},{"date":"2024-01-23","close":43.87},{"date":"2024-01-24","close":43.71},{"date":"2024-01-25","close":43.93},{"date":"2024-01-26","close":43.31},{"date":"2024-01-29","close":43.99},{"date":"2024-01-30","close":44.07},{"date":"2024-01-31","close":43.07},{"date":"2024-02-01","close":43.62},{"date":"2024-02-02","close":42.99},{"date":"2024-02-05","close":42.67},{"date":"2024-02-06","close":43.24},{"date":"2024-02-07","close":42.95},{"date":"2024-02-08","close":43.53},{"date":"2024-02-09","close":43.59},{"date":"2024-02-12","close":43.62},{"date":"2024-02-13","close":42.22},{"date":"2024-02-14","close":43.18},{"date":"2024-02-15","close":43.87},{"date":"2024-02-16","close":43.01},{"date":"2024-02-20","close":42.85},{"date":"2024-02-21","close":42.54},{"date":"2024-02-22","close":41.84},{"date":"2024-02-23","close":41.98},{"date":"2024-02-26","close":42.31},{"date":"2024-02-27","close":42.22},{"date":"2024-02-28","close":41.55},{"date":"2024-02-29","close":41.95},{"date":"2024-03-01","close":41.81},{"date":"2024-03-04","close":41.66},{"date":"2024-03-05","close":41.35},{"date":"2024-03-06","close":41.02},{"date":"2024-03-07","close":41.71},{"date":"2024-03-08","close":41.28},{"date":"2024-03-11","close":41.39},{"date":"2024-03-12","close":41.27},{"date":"2024-03-13","close":41.08},{"date":"2024-03-14","close":40.77},{"date":"2024-03-15","close":40.96},{"date":"2024-03-18","close":40.62},{"date":"2024-03-19","close":40.83},{"date":"2024-03-20","close":40.78},{"date":"2024-03-21","close":41.12},{"date":"2024-03-22","close":40.69},{"date":"2024-03-25","close":40.47},{"date":"2024-03-26","close":40.65},{"date":"2024-03-27","close":41.4},{"date":"2024-03-28","close":41.9},{"date":"2024-04-01","close":41.715},{"date":"2024-04-02","close":42.14},{"date":"2024-04-03","close":42.44},{"date":"2024-04-04","close":42.49},{"date":"2024-04-05","close":42.62},{"date":"2024-04-08","close":41.71},{"date":"2024-04-09","close":42.56},{"date":"2024-04-10","close":42.01},{"date":"2024-04-11","close":42.24},{"date":"2024-04-12","close":41.37},{"date":"2024-04-15","close":40.82},{"date":"2024-04-16","close":40.54},{"date":"2024-04-17","close":40.46},{"date":"2024-04-18","close":40.13},{"date":"2024-04-19","close":40.29},{"date":"2024-04-22","close":40.53},{"date":"2024-04-23","close":41.19},{"date":"2024-04-24","close":40.99},{"date":"2024-04-25","close":41.25},{"date":"2024-04-26","close":41.16},{"date":"2024-04-29","close":41.13},{"date":"2024-04-30","close":40.34},{"date":"2024-05-01","close":40.91},{"date":"2024-05-02","close":41.34},{"date":"2024-05-03","close":41.77},{"date":"2024-05-06","close":41.46},{"date":"2024-05-07","close":41.75},{"date":"2024-05-08","close":42.29},{"date":"2024-05-09","close":42.46},{"date":"2024-05-10","close":41.62},{"date":"2024-05-13","close":40.82},{"date":"2024-05-14","close":40.68},{"date":"2024-05-15","close":41.49},{"date":"2024-05-16","close":41.74},{"date":"2024-05-17","close":42.02},{"date":"2024-05-20","close":41.53},{"date":"2024-05-21","close":42.01},{"date":"2024-05-22","close":41.36},{"date":"2024-05-23","close":40.23},{"date":"2024-05-24","close":41.2},{"date":"2024-05-28","close":41.45},{"date":"2024-05-29","close":40.88},{"date":"2024-05-30","close":41.13},{"date":"2024-05-31","close":42.03},{"date":"2024-06-03","close":42.27},{"date":"2024-06-04","close":42.3},{"date":"2024-06-05","close":42.52},{"date":"2024-06-06","close":42.34},{"date":"2024-06-07","close":41.82},{"date":"2024-06-10","close":42.2},{"date":"2024-06-11","close":42.07},{"date":"2024-06-12","close":42.17},{"date":"2024-06-13","close":41.74},{"date":"2024-06-14","close":41.51},{"date":"2024-06-17","close":41.16},{"date":"2024-06-18","close":40.69},{"date":"2024-06-20","close":40.28},{"date":"2024-06-21","close":40.18},{"date":"2024-06-24","close":39.98},{"date":"2024-06-25","close":40.6},{"date":"2024-06-26","close":40.55},{"date":"2024-06-27","close":40.91},{"date":"2024-06-28","close":41.33},{"date":"2024-07-01","close":41.01},{"date":"2024-07-02","close":42.14},{"date":"2024-07-03","close":41.83},{"date":"2024-07-05","close":41.84},{"date":"2024-07-08","close":42.6},{"date":"2024-07-09","close":42.55},{"date":"2024-07-10","close":42.68},{"date":"2024-07-11","close":43.88},{"date":"2024-07-12","close":43.94},{"date":"2024-07-15","close":44.89},{"date":"2024-07-16","close":46.16},{"date":"2024-07-17","close":46.01},{"date":"2024-07-18","close":45.5},{"date":"2024-07-19","close":44.82},{"date":"2024-07-22","close":45.15},{"date":"2024-07-23","close":45.7},{"date":"2024-07-24","close":45.05},{"date":"2024-07-25","close":45.2},{"date":"2024-07-26","close":45.43},{"date":"2024-07-29","close":45.63},{"date":"2024-07-30","close":46.02},{"date":"2024-07-31","close":45.92},{"date":"2024-08-01","close":44.72},{"date":"2024-08-02","close":44.27},{"date":"2024-08-05","close":42.95},{"date":"2024-08-06","close":43.5},{"date":"2024-08-07","close":43.92},{"date":"2024-08-08","close":45.07},{"date":"2024-08-09","close":44.53},{"date":"2024-08-12","close":44.35},{"date":"2024-08-13","close":44.23},{"date":"2024-08-14","close":44.44},{"date":"2024-08-15","close":45.03},{"date":"2024-08-16","close":44.82},{"date":"2024-08-19","close":45.86},{"date":"2024-08-20","close":45.76},{"date":"2024-08-21","close":46.11},{"date":"2024-08-22","close":45.94},{"date":"2024-08-23","close":46.24},{"date":"2024-08-26","close":45.52},{"date":"2024-08-27","close":45.69},{"date":"2024-08-28","close":46.19},{"date":"2024-08-29","close":45.92},{"date":"2024-08-30","close":45.6},{"date":"2024-09-03","close":45.11},{"date":"2024-09-04","close":44.82},{"date":"2024-09-05","close":44.25},{"date":"2024-09-06","close":43.68},{"date":"2024-09-09","close":43.65},{"date":"2024-09-10","close":43.83},{"date":"2024-09-11","close":43.28},{"date":"2024-09-12","close":43.05},{"date":"2024-09-13","close":43.64},{"date":"2024-09-16","close":43.6},{"date":"2024-09-17","close":43.74},{"date":"2024-09-18","close":43.94},{"date":"2024-09-19","close":44.2},{"date":"2024-09-20","close":43.52},{"date":"2024-09-23","close":43.2},{"date":"2024-09-24","close":42.71},{"date":"2024-09-25","close":42.46},{"date":"2024-09-26","close":42.5},{"date":"2024-09-27","close":42.65},{"date":"2024-09-30","close":42.15},{"date":"2024-10-01","close":41.78},{"date":"2024-10-02","close":42.19},{"date":"2024-10-03","close":42.17},{"date":"2024-10-04","close":42.04},{"date":"2024-10-07","close":41.64},{"date":"2024-10-08","close":41.96},{"date":"2024-10-09","close":41.93},{"date":"2024-10-10","close":41.57},{"date":"2024-10-11","close":41.69},{"date":"2024-10-14","close":42.16},{"date":"2024-10-15","close":43.14},{"date":"2024-10-16","close":43.38},{"date":"2024-10-17","close":43.97},{"date":"2024-10-18","close":42.89},{"date":"2024-10-21","close":42.85},{"date":"2024-10-22","close":43.11},{"date":"2024-10-23","close":43.56},{"date":"2024-10-24","close":43.03},{"date":"2024-10-25","close":42.67},{"date":"2024-10-28","close":42.77},{"date":"2024-10-29","close":42.36},{"date":"2024-10-30","close":42.73},{"date":"2024-10-31","close":42.06},{"date":"2024-11-01","close":42.67},{"date":"2024-11-04","close":42.96},{"date":"2024-11-05","close":43.15},{"date":"2024-11-06","close":44.21},{"date":"2024-11-07","close":43.02},{"date":"2024-11-08","close":42.89},{"date":"2024-11-11","close":43.28},{"date":"2024-11-12","close":42.67},{"date":"2024-11-13","close":42.29},{"date":"2024-11-14","close":42.98},{"date":"2024-11-15","close":42.13},{"date":"2024-11-18","close":41.97},{"date":"2024-11-19","close":42.23},{"date":"2024-11-20","close":41.24},{"date":"2024-11-21","close":41.37},{"date":"2024-11-22","close":41.97},{"date":"2024-11-25","close":42.07},{"date":"2024-11-26","close":41.79},{"date":"2024-11-27","close":41.95},{"date":"2024-11-29","close":42.09},{"date":"2024-12-02","close":42.345},{"date":"2024-12-03","close":42.115},{"date":"2024-12-04","close":41.59},{"date":"2024-12-05","close":42.2},{"date":"2024-12-06","close":42.45},{"date":"2024-12-09","close":41.78},{"date":"2024-12-10","close":41.42},{"date":"2024-12-11","close":41.87},{"date":"2024-12-12","close":41.95},{"date":"2024-12-13","close":41.12},{"date":"2024-12-16","close":41.52},{"date":"2024-12-17","close":41.42},{"date":"2024-12-18","close":40.27},{"date":"2024-12-19","close":40.07},{"date":"2024-12-20","close":40.52},{"date":"2024-12-23","close":40.47},{"date":"2024-12-24","close":40.61},{"date":"2024-12-26","close":40.57},{"date":"2024-12-27","close":40.27},{"date":"2024-12-30","close":40.3},{"date":"2024-12-31","close":40.8},{"date":"2025-01-02","close":40.41},{"date":"2025-01-03","close":40.4},{"date":"2025-01-06","close":40.11},{"date":"2025-01-07","close":39.92},{"date":"2025-01-08","close":39.76},{"date":"2025-01-10","close":39.17},{"date":"2025-01-13","close":39.5},{"date":"2025-01-14","close":39.36},{"date":"2025-01-15","close":39.85},{"date":"2025-01-16","close":39.95},{"date":"2025-01-17","close":40.28},{"date":"2025-01-21","close":40.62},{"date":"2025-01-22","close":40.7},{"date":"2025-01-23","close":41.21},{"date":"2025-01-24","close":41.16},{"date":"2025-01-27","close":41.94},{"date":"2025-01-28","close":42.05},{"date":"2025-01-29","close":41.79},{"date":"2025-01-30","close":42.93},{"date":"2025-01-31","close":42.69},{"date":"2025-02-03","close":43.91},{"date":"2025-02-04","close":44.53},{"date":"2025-02-05","close":44.14},{"date":"2025-02-06","close":43.81},{"date":"2025-02-07","close":43.59},{"date":"2025-02-10","close":43.82},{"date":"2025-02-11","close":43.56},{"date":"2025-02-12","close":43.34},{"date":"2025-02-13","close":43.91},{"date":"2025-02-14","close":43.81},{"date":"2025-02-18","close":43.93},{"date":"2025-02-19","close":44.12},{"date":"2025-02-20","close":44.11},{"date":"2025-02-21","close":43.38},{"date":"2025-02-24","close":43.38},{"date":"2025-02-25","close":42.82},{"date":"2025-02-26","close":43.15},{"date":"2025-02-27","close":43.23},{"date":"2025-02-28","close":44.13},{"date":"2025-03-03","close":43.91},{"date":"2025-03-04","close":43.52},{"date":"2025-03-05","close":43.88},{"date":"2025-03-06","close":43.65},{"date":"2025-03-07","close":43.57},{"date":"2025-03-10","close":42.87},{"date":"2025-03-11","close":42.51},{"date":"2025-03-12","close":42.13},{"date":"2025-03-13","close":42.07},{"date":"2025-03-14","close":42.045},{"date":"2025-03-17","close":42.41},{"date":"2025-03-18","close":42.85},{"date":"2025-03-19","close":43.45},{"date":"2025-03-20","close":43.24},{"date":"2025-03-21","close":42.71},{"date":"2025-03-24","close":43.35},{"date":"2025-03-25","close":43.31},{"date":"2025-03-26","close":44.09},{"date":"2025-03-27","close":44.95},{"date":"2025-03-28","close":44.06},{"date":"2025-03-31","close":43.87},{"date":"2025-04-01","close":43.69},{"date":"2025-04-02","close":44.41},{"date":"2025-04-03","close":43.32},{"date":"2025-04-04","close":41.28},{"date":"2025-04-07","close":40.12},{"date":"2025-04-08","close":39.85},{"date":"2025-04-09","close":42.51},{"date":"2025-04-10","close":42.27},{"date":"2025-04-11","close":42.13},{"date":"2025-04-14","close":42.07},{"date":"2025-04-15","close":42.1},{"date":"2025-04-16","close":41.96},{"date":"2025-04-17","close":42.56},{"date":"2025-04-21","close":42.56},{"date":"2025-04-22","close":42.78},{"date":"2025-04-23","close":42.88},{"date":"2025-04-24","close":43.3},{"date":"2025-04-25","close":43.29},{"date":"2025-04-28","close":43.5},{"date":"2025-04-29","close":44.03},{"date":"2025-04-30","close":43.45},{"date":"2025-05-01","close":43.3},{"date":"2025-05-02","close":43.61},{"date":"2025-05-05","close":43.43},{"date":"2025-05-06","close":43.74},{"date":"2025-05-07","close":43.74},{"date":"2025-05-08","close":43.81},{"date":"2025-05-09","close":43.49},{"date":"2025-05-12","close":44.15},{"date":"2025-05-13","close":44.33},{"date":"2025-05-14","close":44.32},{"date":"2025-05-15","close":44.83},{"date":"2025-05-16","close":44.66},{"date":"2025-05-19","close":44.56},{"date":"2025-05-20","close":44.54},{"date":"2025-05-21","close":43.8},{"date":"2025-05-22","close":43.89},{"date":"2025-05-23","close":43.51},{"date":"2025-05-27","close":43.97},{"date":"2025-05-28","close":43.36},{"date":"2025-05-29","close":43.54},{"date":"2025-05-30","close":43.45},{"date":"2025-06-02","close":43.68},{"date":"2025-06-03","close":43.5},{"date":"2025-06-04","close":43.27},{"date":"2025-06-05","close":43.19},{"date":"2025-06-06","close":43.7},{"date":"2025-06-09","close":44.13},{"date":"2025-06-10","close":45.18},{"date":"2025-06-11","close":45.935},{"date":"2025-06-12","close":45.47},{"date":"2025-06-13","close":45.24},{"date":"2025-06-16","close":45.56},{"date":"2025-06-17","close":45.49},{"date":"2025-06-18","close":46.32},{"date":"2025-06-20","close":49.07},{"date":"2025-06-23","close":49.23},{"date":"2025-06-24","close":49.42},{"date":"2025-06-25","close":48.67},{"date":"2025-06-26","close":49.36},{"date":"2025-06-27","close":49.81},{"date":"2025-06-30","close":49.21},{"date":"2025-07-01","close":48.82},{"date":"2025-07-02","close":49.04},{"date":"2025-07-03","close":49.55},{"date":"2025-07-07","close":49.02},{"date":"2025-07-08","close":48.5},{"date":"2025-07-09","close":48.48},{"date":"2025-07-10","close":48.87},{"date":"2025-07-11","close":49.31},{"date":"2025-07-14","close":50.04},{"date":"2025-07-15","close":48.99},{"date":"2025-07-16","close":49.4},{"date":"2025-07-17","close":49.72},{"date":"2025-07-18","close":49.72},{"date":"2025-07-21","close":49.64},{"date":"2025-07-22","close":49.96},{"date":"2025-07-23","close":50.28},{"date":"2025-07-24","close":49.81},{"date":"2025-07-25","close":49.33},{"date":"2025-07-28","close":48.68},{"date":"2025-07-29","close":47.83},{"date":"2025-07-30","close":47.94},{"date":"2025-07-31","close":47.1},{"date":"2025-08-01","close":46.65},{"date":"2025-08-04","close":47.22},{"date":"2025-08-05","close":47.35},{"date":"2025-08-06","close":47.35},{"date":"2025-08-07","close":47.34},{"date":"2025-08-08","close":46.71},{"date":"2025-08-11","close":47.06},{"date":"2025-08-12","close":47.02},{"date":"2025-08-13","close":47.31},{"date":"2025-08-14","close":46.38},{"date":"2025-08-15","close":46.48},{"date":"2025-08-18","close":46.28},{"date":"2025-08-19","close":46.55},{"date":"2025-08-20","close":46.09},{"date":"2025-08-21","close":46.565},{"date":"2025-08-22","close":47.63},{"date":"2025-08-25","close":47.295},{"date":"2025-08-26","close":47.32},{"date":"2025-08-27","close":47.29},{"date":"2025-08-28","close":47.43},{"date":"2025-08-29","close":47.505},{"date":"2025-09-02","close":46.53},{"date":"2025-09-03","close":46.1},{"date":"2025-09-04","close":46.29},{"date":"2025-09-05","close":45.58},{"date":"2025-09-08","close":46.55},{"date":"2025-09-09","close":45.56},{"date":"2025-09-10","close":45.33},{"date":"2025-09-11","close":46.12},{"date":"2025-09-12","close":45.62},{"date":"2025-09-15","close":45.26},{"date":"2025-09-16","close":45.25},{"date":"2025-09-17","close":45.34},{"date":"2025-09-18","close":45.44},{"date":"2025-09-19","close":45.61},{"date":"2025-09-22","close":45.79},{"date":"2025-09-23","close":45.65},{"date":"2025-09-24","close":45.41},{"date":"2025-09-25","close":45.51},{"date":"2025-09-26","close":45.3},{"date":"2025-09-29","close":45.66},{"date":"2025-09-30","close":45.47},{"date":"2025-10-01","close":45.14},{"date":"2025-10-02","close":45.2},{"date":"2025-10-03","close":44.86},{"date":"2025-10-06","close":44.46},{"date":"2025-10-07","close":43.9},{"date":"2025-10-08","close":43.53},{"date":"2025-10-09","close":43.47},{"date":"2025-10-10","close":43.09},{"date":"2025-10-13","close":43.37},{"date":"2025-10-14","close":43.43},{"date":"2025-10-15","close":43.51},{"date":"2025-10-16","close":43.0},{"date":"2025-10-17","close":42.9},{"date":"2025-10-20","close":42.72},{"date":"2025-10-21","close":43.2},{"date":"2025-10-22","close":43.13},{"date":"2025-10-23","close":42.92},{"date":"2025-10-24","close":42.64},{"date":"2025-10-27","close":42.66},{"date":"2025-10-28","close":42.44},{"date":"2025-10-29","close":42.715},{"date":"2025-10-30","close":42.65},{"date":"2025-10-31","close":43.14},{"date":"2025-11-03","close":43.3},{"date":"2025-11-04","close":42.93},{"date":"2025-11-05","close":42.74},{"date":"2025-11-06","close":41.92},{"date":"2025-11-07","close":42.13},{"date":"2025-11-10","close":42.57},{"date":"2025-11-11","close":42.81},{"date":"2025-11-12","close":42.36},{"date":"2025-11-13","close":42.28},{"date":"2025-11-14","close":42.58},{"date":"2025-11-17","close":42.03},{"date":"2025-11-18","close":42.13},{"date":"2025-11-19","close":42.13},{"date":"2025-11-20","close":42.48},{"date":"2025-11-21","close":42.92},{"date":"2025-11-24","close":42.21},{"date":"2025-11-25","close":42.96},{"date":"2025-11-26","close":43.29},{"date":"2025-11-28","close":43.57},{"date":"2025-12-01","close":43.14},{"date":"2025-12-02","close":42.47},{"date":"2025-12-03","close":42.52},{"date":"2025-12-04","close":42.52},{"date":"2025-12-05","close":42.59},{"date":"2025-12-08","close":42.2},{"date":"2025-12-09","close":42.63},{"date":"2025-12-10","close":42.66},{"date":"2025-12-11","close":43.55},{"date":"2025-12-12","close":43.62},{"date":"2025-12-15","close":43.88},{"date":"2025-12-16","close":43.71},{"date":"2025-12-17","close":43.63},{"date":"2025-12-18","close":43.46},{"date":"2025-12-19","close":42.78},{"date":"2025-12-22","close":42.4},{"date":"2025-12-23","close":42.59},{"date":"2025-12-24","close":42.65},{"date":"2025-12-26","close":42.73},{"date":"2025-12-29","close":42.67},{"date":"2025-12-30","close":42.61},{"date":"2025-12-31","close":42.49},{"date":"2026-01-02","close":42.95},{"date":"2026-01-05","close":42.66},{"date":"2026-01-06","close":42.65},{"date":"2026-01-07","close":42.55},{"date":"2026-01-08","close":43.3},{"date":"2026-01-09","close":43.02},{"date":"2026-01-12","close":43.05},{"date":"2026-01-13","close":43.0},{"date":"2026-01-14","close":43.34},{"date":"2026-01-15","close":43.19},{"date":"2026-01-16","close":43.27},{"date":"2026-01-20","close":42.47},{"date":"2026-01-21","close":42.52},{"date":"2026-01-22","close":42.75},{"date":"2026-01-23","close":42.71},{"date":"2026-01-26","close":42.83},{"date":"2026-01-27","close":43.21},{"date":"2026-01-28","close":43.55},{"date":"2026-01-29","close":43.99},{"date":"2026-01-30","close":44.02},{"date":"2026-02-02","close":44.28},{"date":"2026-02-03","close":43.79},{"date":"2026-02-04","close":44.06},{"date":"2026-02-05","close":43.75},{"date":"2026-02-06","close":43.42},{"date":"2026-02-09","close":44.0},{"date":"2026-02-10","close":45.57},{"date":"2026-02-11","close":45.52},{"date":"2026-02-12","close":45.77},{"date":"2026-02-13","close":47.65},{"date":"2026-02-17","close":47.86},{"date":"2026-02-18","close":47.94},{"date":"2026-02-19","close":47.19},{"date":"2026-02-20","close":47.78},{"date":"2026-02-23","close":46.84},{"date":"2026-02-24","close":47.445},{"date":"2026-02-25","close":48.75},{"date":"2026-02-26","close":48.76},{"date":"2026-02-27","close":48.41},{"date":"2026-03-02","close":48.41},{"date":"2026-03-03","close":48.35},{"date":"2026-03-04","close":48.72},{"date":"2026-03-05","close":48.71},{"date":"2026-03-06","close":48.46},{"date":"2026-03-09","close":48.84},{"date":"2026-03-10","close":47.74},{"date":"2026-03-11","close":47.46},{"date":"2026-03-12","close":47.32},{"date":"2026-03-13","close":47.61},{"date":"2026-03-16","close":48.21},{"date":"2026-03-17","close":48.07},{"date":"2026-03-18","close":47.105},{"date":"2026-03-19","close":46.87},{"date":"2026-03-20","close":46.03},{"date":"2026-03-23","close":46.48},{"date":"2026-03-24","close":47.15},{"date":"2026-03-25","close":47.39},{"date":"2026-03-26","close":46.68},{"date":"2026-03-27","close":46.19},{"date":"2026-03-30","close":46.71},{"date":"2026-03-31","close":47.15},{"date":"2026-04-01","close":46.97},{"date":"2026-04-02","close":48.65},{"date":"2026-04-06","close":48.75},{"date":"2026-04-07","close":48.58},{"date":"2026-04-08","close":48.98},{"date":"2026-04-09","close":49.08},{"date":"2026-04-10","close":49.1},{"date":"2026-04-13","close":49.28},{"date":"2026-04-14","close":49.78},{"date":"2026-04-15","close":50.01},{"date":"2026-04-16","close":50.3},{"date":"2026-04-17","close":52.82},{"date":"2026-04-20","close":54.13},{"date":"2026-04-21","close":53.63},{"date":"2026-04-22","close":53.84},{"date":"2026-04-23","close":53.11},{"date":"2026-04-24","close":53.66},{"date":"2026-04-27","close":53.53},{"date":"2026-04-28","close":53.46},{"date":"2026-04-29","close":52.28},{"date":"2026-04-30","close":52.92},{"date":"2026-05-01","close":54.14},{"date":"2026-05-04","close":53.14},{"date":"2026-05-05","close":53.27},{"date":"2026-05-06","close":55.24},{"date":"2026-05-07","close":55.34},{"date":"2026-05-08","close":54.87},{"date":"2026-05-11","close":54.34},{"date":"2026-05-12","close":54.22},{"date":"2026-05-13","close":54.4},{"date":"2026-05-14","close":54.48},{"date":"2026-05-15","close":53.95},{"date":"2026-05-18","close":54.55},{"date":"2026-05-19","close":53.93},{"date":"2026-05-20","close":53.7},{"date":"2026-05-21","close":53.49},{"date":"2026-05-22","close":53.1},{"date":"2026-05-26","close":53.49},{"date":"2026-05-27","close":53.92},{"date":"2026-05-28","close":53.88},{"date":"2026-05-29","close":53.6},{"date":"2026-06-01","close":53.24},{"date":"2026-06-02","close":53.36},{"date":"2026-06-03","close":52.46},{"date":"2026-06-04","close":53.41},{"date":"2026-06-05","close":53.9},{"date":"2026-06-08","close":53.61},{"date":"2026-06-09","close":53.69},{"date":"2026-06-10","close":54.76},{"date":"2026-06-11","close":55.57},{"date":"2026-06-12","close":54.79},{"date":"2026-06-15","close":55.01},{"date":"2026-06-16","close":55.24},{"date":"2026-06-17","close":55.13},{"date":"2026-06-18","close":54.5},{"date":"2026-06-22","close":55.29},{"date":"2026-06-23","close":55.81},{"date":"2026-06-24","close":56.16},{"date":"2026-06-25","close":55.62},{"date":"2026-06-26","close":56.51},{"date":"2026-06-29","close":56.47},{"date":"2026-06-30","close":56.31},{"date":"2026-07-01","close":56.97},{"date":"2026-07-02","close":57.61},{"date":"2026-07-06","close":56.52},{"date":"2026-07-07","close":57.17},{"date":"2026-07-08","close":56.82},{"date":"2026-07-09","close":56.81},{"date":"2026-07-10","close":55.74},{"date":"2026-07-13","close":57.45},{"date":"2026-07-14","close":57.01},{"date":"2026-07-15","close":56.53},{"date":"2026-07-16","close":57.75},{"date":"2026-07-17","close":56.66},{"date":"2026-07-20","close":56.36},{"date":"2026-07-21","close":55.51},{"date":"2026-07-22","close":55.19},{"date":"2026-07-23","close":54.52},{"date":"2026-07-24","close":55.04},{"date":"2026-07-27","close":55.05},{"date":"2026-07-28","close":55.03},{"date":"2026-07-29","close":54.78},{"date":"2026-07-30","close":54.36},{"date":"2026-07-31","close":54.41},{"date":"2026-08-03","close":54.45},{"date":"2026-08-04","close":54.8},{"date":"2026-08-05","close":52.78},{"date":"2026-08-06","close":52.6},{"date":"2026-08-07","close":53.46},{"date":"2026-08-10","close":53.29},{"date":"2026-08-11","close":54.39},{"date":"2026-08-12","close":56.56},{"date":"2026-08-13","close":56.69},{"date":"2026-08-14","close":57.33},{"date":"2026-08-17","close":56.12},{"date":"2026-08-18","close":56.43},{"date":"2026-08-19","close":57.24},{"date":"2026-08-20","close":56.98},{"date":"2026-08-21","close":56.67},{"date":"2026-08-24","close":57.36},{"date":"2026-08-25","close":57.79},{"date":"2026-08-26","close":56.55},{"date":"2026-08-27","close":55.76},{"date":"2026-08-28","close":55.72},{"date":"2026-08-31","close":55.01},{"date":"2026-09-01","close":55.46},{"date":"2026-09-02","close":56.75},{"date":"2026-09-03","close":56.03},{"date":"2026-09-04","close":55.86},{"date":"2026-09-08","close":55.7},{"date":"2026-09-09","close":54.91},{"date":"2026-09-10","close":54.715},{"date":"2026-09-11","close":54.1},{"date":"2026-09-14","close":55.26},{"date":"2026-09-15","close":56.0},{"date":"2026-09-16","close":55.96},{"date":"2026-09-17","close":55.87},{"date":"2026-09-18","close":55.84},{"date":"2026-09-21","close":57.34},{"date":"2026-09-22","close":57.74},{"date":"2026-09-23","close":58.09},{"date":"2026-09-24","close":58.85},{"date":"2026-09-25","close":59.03},{"date":"2026-09-28","close":59.61},{"date":"2026-09-29","close":59.41},{"date":"2026-09-30","close":58.03},{"date":"2026-10-01","close":57.84},{"date":"2026-10-02","close":57.62},{"date":"2026-10-05","close":57.74},{"date":"2026-10-06","close":57.75},{"date":"2026-10-07","close":57.56},{"date":"2026-10-08","close":57.76},{"date":"2026-10-09","close":57.57},{"date":"2026-10-12","close":57.45},{"date":"2026-10-13","close":57.68},{"date":"2026-10-14","close":55.09},{"date":"2026-10-15","close":54.66},{"date":"2026-10-16","close":54.0},{"date":"2026-10-19","close":54.6},{"date":"2026-10-20","close":55.17},{"date":"2026-10-21","close":55.12},{"date":"2026-10-22","close":54.69},{"date":"2026-10-23","close":54.64}],"chart_data":[{"date":"2024-10-24","open":43.51,"high":43.52,"low":42.92,"close":43.03,"volume":16234,"rsi_14":58.43,"sma_20":42.49,"sma_60":43.76,"sma_120":43.12},{"date":"2024-10-25","open":43.04,"high":43.21,"low":42.62,"close":42.67,"volume":20148,"rsi_14":58.83,"sma_20":42.49,"sma_60":43.73,"sma_120":43.13},{"date":"2024-10-28","open":43.06,"high":43.21,"low":42.73,"close":42.77,"volume":26445,"rsi_14":57.22,"sma_20":42.52,"sma_60":43.7,"sma_120":43.14},{"date":"2024-10-29","open":42.53,"high":42.72,"low":42.15,"close":42.36,"volume":27589,"rsi_14":53.59,"sma_20":42.55,"sma_60":43.69,"sma_120":43.14},{"date":"2024-10-30","open":42.22,"high":42.9,"low":42.22,"close":42.73,"volume":20961,"rsi_14":59.67,"sma_20":42.58,"sma_60":43.68,"sma_120":43.14},{"date":"2024-10-31","open":42.58,"high":42.68,"low":42.06,"close":42.06,"volume":28916,"rsi_14":52.82,"sma_20":42.58,"sma_60":43.65,"sma_120":43.15},{"date":"2024-11-01","open":42.16,"high":42.86,"low":42.16,"close":42.67,"volume":31420,"rsi_14":53.81,"sma_20":42.61,"sma_60":43.61,"sma_120":43.16},{"date":"2024-11-04","open":42.53,"high":43.11,"low":42.52,"close":42.96,"volume":23887,"rsi_14":48.5,"sma_20":42.67,"sma_60":43.58,"sma_120":43.18},{"date":"2024-11-05","open":42.91,"high":43.43,"low":42.9,"close":43.15,"volume":26875,"rsi_14":48.07,"sma_20":42.73,"sma_60":43.56,"sma_120":43.19},{"date":"2024-11-06","open":44.23,"high":46.04,"low":42.45,"close":44.21,"volume":82987,"rsi_14":51.87,"sma_20":42.85,"sma_60":43.56,"sma_120":43.21},{"date":"2024-11-07","open":43.94,"high":44.05,"low":43.02,"close":43.02,"volume":37781,"rsi_14":51.0,"sma_20":42.92,"sma_60":43.54,"sma_120":43.22},{"date":"2024-11-08","open":43.07,"high":43.41,"low":42.81,"close":42.89,"volume":45907,"rsi_14":50.3,"sma_20":42.98,"sma_60":43.5,"sma_120":43.23},{"date":"2024-11-11","open":42.98,"high":44.56,"low":42.98,"close":43.28,"volume":54293,"rsi_14":51.26,"sma_20":43.03,"sma_60":43.48,"sma_120":43.24},{"date":"2024-11-12","open":43.1,"high":43.26,"low":42.49,"close":42.67,"volume":52262,"rsi_14":43.56,"sma_20":43.01,"sma_60":43.42,"sma_120":43.26},{"date":"2024-11-13","open":42.93,"high":42.93,"low":42.23,"close":42.29,"volume":36787,"rsi_14":44.53,"sma_20":42.96,"sma_60":43.37,"sma_120":43.27},{"date":"2024-11-14","open":42.32,"high":42.98,"low":42.31,"close":42.98,"volume":35908,"rsi_14":52.19,"sma_20":42.91,"sma_60":43.31,"sma_120":43.29},{"date":"2024-11-15","open":43.1,"high":43.1,"low":41.94,"close":42.13,"volume":40510,"rsi_14":45.92,"sma_20":42.87,"sma_60":43.25,"sma_120":43.29},{"date":"2024-11-18","open":42.13,"high":42.29,"low":41.69,"close":41.97,"volume":43218,"rsi_14":47.43,"sma_20":42.83,"sma_60":43.18,"sma_120":43.3},{"date":"2024-11-19","open":41.69,"high":42.28,"low":41.69,"close":42.23,"volume":35078,"rsi_14":46.66,"sma_20":42.78,"sma_60":43.12,"sma_120":43.31},{"date":"2024-11-20","open":42.01,"high":42.19,"low":41.14,"close":41.24,"volume":64824,"rsi_14":44.74,"sma_20":42.67,"sma_60":43.05,"sma_120":43.3},{"date":"2024-11-21","open":41.48,"high":41.86,"low":41.21,"close":41.37,"volume":65590,"rsi_14":41.12,"sma_20":42.58,"sma_60":42.97,"sma_120":43.3},{"date":"2024-11-22","open":41.5,"high":42.22,"low":41.5,"close":41.97,"volume":34275,"rsi_14":43.51,"sma_20":42.55,"sma_60":42.9,"sma_120":43.29},{"date":"2024-11-25","open":42.19,"high":42.51,"low":41.94,"close":42.07,"volume":53103,"rsi_14":42.84,"sma_20":42.51,"sma_60":42.85,"sma_120":43.29},{"date":"2024-11-26","open":42.03,"high":42.41,"low":41.7,"close":41.79,"volume":29012,"rsi_14":32.1,"sma_20":42.48,"sma_60":42.79,"sma_120":43.29},{"date":"2024-11-27","open":41.81,"high":42.15,"low":41.77,"close":41.95,"volume":18658,"rsi_14":40.66,"sma_20":42.45,"sma_60":42.74,"sma_120":43.29},{"date":"2024-11-29","open":42.21,"high":42.21,"low":42.0,"close":42.09,"volume":12863,"rsi_14":43.03,"sma_20":42.45,"sma_60":42.71,"sma_120":43.29},{"date":"2024-12-02","open":42.05,"high":42.54,"low":41.82,"close":42.35,"volume":27641,"rsi_14":41.66,"sma_20":42.43,"sma_60":42.68,"sma_120":43.29},{"date":"2024-12-03","open":42.31,"high":42.31,"low":41.62,"close":42.12,"volume":21141,"rsi_14":44.69,"sma_20":42.39,"sma_60":42.66,"sma_120":43.29},{"date":"2024-12-04","open":42.02,"high":42.23,"low":41.56,"close":41.59,"volume":55789,"rsi_14":43.48,"sma_20":42.31,"sma_60":42.62,"sma_120":43.29},{"date":"2024-12-05","open":41.53,"high":42.4,"low":41.33,"close":42.2,"volume":66112,"rsi_14":42.63,"sma_20":42.21,"sma_60":42.6,"sma_120":43.29},{"date":"2024-12-06","open":42.18,"high":42.74,"low":42.18,"close":42.45,"volume":27446,"rsi_14":53.41,"sma_20":42.18,"sma_60":42.59,"sma_120":43.3},{"date":"2024-12-09","open":42.48,"high":42.53,"low":41.44,"close":41.78,"volume":43712,"rsi_14":48.17,"sma_20":42.13,"sma_60":42.56,"sma_120":43.31},{"date":"2024-12-10","open":41.72,"high":42.03,"low":41.4,"close":41.42,"volume":24757,"rsi_14":42.36,"sma_20":42.03,"sma_60":42.53,"sma_120":43.32},{"date":"2024-12-11","open":41.72,"high":42.14,"low":41.19,"close":41.87,"volume":36782,"rsi_14":56.62,"sma_20":41.99,"sma_60":42.49,"sma_120":43.34},{"date":"2024-12-12","open":41.79,"high":41.96,"low":41.42,"close":41.95,"volume":33291,"rsi_14":56.16,"sma_20":41.98,"sma_60":42.46,"sma_120":43.35},{"date":"2024-12-13","open":41.8,"high":41.81,"low":40.95,"close":41.12,"volume":40490,"rsi_14":41.4,"sma_20":41.88,"sma_60":42.41,"sma_120":43.36},{"date":"2024-12-16","open":41.02,"high":41.84,"low":40.92,"close":41.52,"volume":38408,"rsi_14":44.75,"sma_20":41.85,"sma_60":42.38,"sma_120":43.36},{"date":"2024-12-17","open":41.37,"high":41.59,"low":41.29,"close":41.42,"volume":29904,"rsi_14":46.34,"sma_20":41.82,"sma_60":42.35,"sma_120":43.37},{"date":"2024-12-18","open":41.42,"high":41.66,"low":40.0,"close":40.27,"volume":74301,"rsi_14":36.12,"sma_20":41.73,"sma_60":42.31,"sma_120":43.36},{"date":"2024-12-19","open":40.86,"high":40.86,"low":39.98,"close":40.07,"volume":49089,"rsi_14":33.47,"sma_20":41.67,"sma_60":42.27,"sma_120":43.35},{"date":"2024-12-20","open":39.58,"high":41.48,"low":39.58,"close":40.52,"volume":200119,"rsi_14":35.53,"sma_20":41.63,"sma_60":42.23,"sma_120":43.34},{"date":"2024-12-23","open":40.92,"high":40.92,"low":40.11,"close":40.47,"volume":43947,"rsi_14":36.57,"sma_20":41.55,"sma_60":42.2,"sma_120":43.33},{"date":"2024-12-24","open":40.77,"high":40.77,"low":40.42,"close":40.61,"volume":17158,"rsi_14":41.46,"sma_20":41.48,"sma_60":42.17,"sma_120":43.32},{"date":"2024-12-26","open":40.62,"high":40.71,"low":40.4,"close":40.57,"volume":21062,"rsi_14":34.24,"sma_20":41.42,"sma_60":42.15,"sma_120":43.3},{"date":"2024-12-27","open":40.63,"high":40.75,"low":39.92,"close":40.27,"volume":41608,"rsi_14":29.12,"sma_20":41.33,"sma_60":42.12,"sma_120":43.28},{"date":"2024-12-30","open":40.29,"high":40.43,"low":39.96,"close":40.3,"volume":49768,"rsi_14":33.84,"sma_20":41.24,"sma_60":42.09,"sma_120":43.26},{"date":"2024-12-31","open":40.55,"high":41.06,"low":40.5,"close":40.8,"volume":23719,"rsi_14":43.43,"sma_20":41.17,"sma_60":42.07,"sma_120":43.24},{"date":"2025-01-02","open":41.09,"high":41.37,"low":40.23,"close":40.41,"volume":33382,"rsi_14":34.33,"sma_20":41.08,"sma_60":42.05,"sma_120":43.21},{"date":"2025-01-03","open":40.37,"high":40.78,"low":40.11,"close":40.4,"volume":26765,"rsi_14":33.12,"sma_20":41.02,"sma_60":42.02,"sma_120":43.17},{"date":"2025-01-06","open":40.4,"high":40.55,"low":40.03,"close":40.11,"volume":28904,"rsi_14":37.53,"sma_20":40.92,"sma_60":41.99,"sma_120":43.12},{"date":"2025-01-07","open":40.0,"high":40.23,"low":39.69,"close":39.92,"volume":54856,"rsi_14":29.17,"sma_20":40.79,"sma_60":41.96,"sma_120":43.07},{"date":"2025-01-08","open":39.9,"high":39.99,"low":39.58,"close":39.76,"volume":45063,"rsi_14":28.72,"sma_20":40.69,"sma_60":41.93,"sma_120":43.02},{"date":"2025-01-10","open":39.5,"high":39.56,"low":38.9,"close":39.17,"volume":83785,"rsi_14":33.53,"sma_20":40.58,"sma_60":41.88,"sma_120":42.97},{"date":"2025-01-13","open":38.96,"high":39.64,"low":38.9,"close":39.5,"volume":48477,"rsi_14":41.79,"sma_20":40.46,"sma_60":41.82,"sma_120":42.93},{"date":"2025-01-14","open":39.72,"high":39.9,"low":39.35,"close":39.36,"volume":37480,"rsi_14":31.65,"sma_20":40.33,"sma_60":41.75,"sma_120":42.87},{"date":"2025-01-15","open":39.92,"high":40.0,"low":39.32,"close":39.85,"volume":30326,"rsi_14":41.39,"sma_20":40.27,"sma_60":41.69,"sma_120":42.83},{"date":"2025-01-16","open":39.95,"high":40.69,"low":39.92,"close":39.95,"volume":34351,"rsi_14":40.73,"sma_20":40.19,"sma_60":41.64,"sma_120":42.79},{"date":"2025-01-17","open":40.2,"high":40.38,"low":39.9,"close":40.28,"volume":22021,"rsi_14":46.23,"sma_20":40.13,"sma_60":41.59,"sma_120":42.74},{"date":"2025-01-21","open":40.45,"high":40.87,"low":40.45,"close":40.62,"volume":32312,"rsi_14":54.5,"sma_20":40.15,"sma_60":41.55,"sma_120":42.7},{"date":"2025-01-22","open":40.54,"high":40.83,"low":40.31,"close":40.7,"volume":49525,"rsi_14":55.08,"sma_20":40.18,"sma_60":41.5,"sma_120":42.66},{"date":"2025-01-23","open":40.52,"high":41.5,"low":40.46,"close":41.21,"volume":65702,"rsi_14":55.19,"sma_20":40.21,"sma_60":41.47,"sma_120":42.62},{"date":"2025-01-24","open":41.36,"high":41.51,"low":41.08,"close":41.16,"volume":89530,"rsi_14":60.39,"sma_20":40.25,"sma_60":41.45,"sma_120":42.59},{"date":"2025-01-27","open":41.44,"high":42.2,"low":41.35,"close":41.94,"volume":96891,"rsi_14":67.58,"sma_20":40.31,"sma_60":41.43,"sma_120":42.57},{"date":"2025-01-28","open":41.85,"high":42.31,"low":41.72,"close":42.05,"volume":74144,"rsi_14":73.1,"sma_20":40.39,"sma_60":41.43,"sma_120":42.56},{"date":"2025-01-29","open":41.79,"high":42.16,"low":41.43,"close":41.79,"volume":97310,"rsi_14":71.9,"sma_20":40.46,"sma_60":41.41,"sma_120":42.55},{"date":"2025-01-30","open":42.29,"high":43.3,"low":42.15,"close":42.93,"volume":179393,"rsi_14":80.19,"sma_20":40.6,"sma_60":41.43,"sma_120":42.54},{"date":"2025-01-31","open":42.89,"high":43.22,"low":42.38,"close":42.69,"volume":85144,"rsi_14":85.92,"sma_20":40.69,"sma_60":41.43,"sma_120":42.52},{"date":"2025-02-03","open":42.33,"high":43.93,"low":41.69,"close":43.91,"volume":77528,"rsi_14":88.08,"sma_20":40.86,"sma_60":41.44,"sma_120":42.51},{"date":"2025-02-04","open":43.8,"high":44.55,"low":43.8,"close":44.53,"volume":60586,"rsi_14":91.23,"sma_20":41.07,"sma_60":41.47,"sma_120":42.52},{"date":"2025-02-05","open":44.65,"high":44.67,"low":43.6,"close":44.14,"volume":44090,"rsi_14":84.76,"sma_20":41.27,"sma_60":41.47,"sma_120":42.51},{"date":"2025-02-06","open":44.09,"high":44.22,"low":43.58,"close":43.81,"volume":45102,"rsi_14":80.16,"sma_20":41.47,"sma_60":41.48,"sma_120":42.51},{"date":"2025-02-07","open":43.62,"high":43.68,"low":43.08,"close":43.59,"volume":46269,"rsi_14":76.31,"sma_20":41.66,"sma_60":41.49,"sma_120":42.5},{"date":"2025-02-10","open":43.83,"high":44.42,"low":43.53,"close":43.82,"volume":48635,"rsi_14":75.89,"sma_20":41.89,"sma_60":41.5,"sma_120":42.49},{"date":"2025-02-11","open":43.82,"high":43.84,"low":43.55,"close":43.56,"volume":31526,"rsi_14":72.48,"sma_20":42.09,"sma_60":41.52,"sma_120":42.47},{"date":"2025-02-12","open":43.2,"high":43.67,"low":43.15,"close":43.34,"volume":25348,"rsi_14":67.55,"sma_20":42.29,"sma_60":41.53,"sma_120":42.45},{"date":"2025-02-13","open":43.61,"high":44.02,"low":43.35,"close":43.91,"volume":25457,"rsi_14":70.86,"sma_20":42.5,"sma_60":41.55,"sma_120":42.43},{"date":"2025-02-14","open":43.98,"high":44.11,"low":43.48,"close":43.81,"volume":34856,"rsi_14":65.82,"sma_20":42.69,"sma_60":41.58,"sma_120":42.41},{"date":"2025-02-18","open":43.72,"high":43.96,"low":43.46,"close":43.93,"volume":20697,"rsi_14":65.88,"sma_20":42.87,"sma_60":41.61,"sma_120":42.39},{"date":"2025-02-19","open":43.66,"high":44.24,"low":43.3,"close":44.12,"volume":75700,"rsi_14":69.91,"sma_20":43.05,"sma_60":41.64,"sma_120":42.38},{"date":"2025-02-20","open":44.15,"high":44.44,"low":44.07,"close":44.11,"volume":52883,"rsi_14":62.5,"sma_20":43.22,"sma_60":41.69,"sma_120":42.37},{"date":"2025-02-21","open":44.46,"high":44.46,"low":43.37,"close":43.38,"volume":33379,"rsi_14":56.62,"sma_20":43.33,"sma_60":41.72,"sma_120":42.35},{"date":"2025-02-24","open":43.56,"high":43.73,"low":43.11,"close":43.38,"volume":35051,"rsi_14":43.36,"sma_20":43.44,"sma_60":41.75,"sma_120":42.32},{"date":"2025-02-25","open":43.57,"high":43.57,"low":42.79,"close":42.82,"volume":41923,"rsi_14":28.24,"sma_20":43.48,"sma_60":41.76,"sma_120":42.3},{"date":"2025-02-26","open":43.0,"high":44.12,"low":42.9,"close":43.15,"volume":36979,"rsi_14":37.21,"sma_20":43.54,"sma_60":41.78,"sma_120":42.29},{"date":"2025-02-27","open":42.92,"high":43.42,"low":42.44,"close":43.23,"volume":31184,"rsi_14":41.99,"sma_20":43.61,"sma_60":41.8,"sma_120":42.27},{"date":"2025-02-28","open":43.34,"high":44.23,"low":43.14,"close":44.13,"volume":45284,"rsi_14":56.28,"sma_20":43.67,"sma_60":41.84,"sma_120":42.27},{"date":"2025-03-03","open":44.54,"high":45.0,"low":43.66,"close":43.91,"volume":44573,"rsi_14":51.05,"sma_20":43.73,"sma_60":41.86,"sma_120":42.27},{"date":"2025-03-04","open":43.77,"high":43.97,"low":43.43,"close":43.52,"volume":47693,"rsi_14":49.55,"sma_20":43.71,"sma_60":41.88,"sma_120":42.27},{"date":"2025-03-05","open":43.41,"high":43.98,"low":43.36,"close":43.88,"volume":40229,"rsi_14":55.92,"sma_20":43.68,"sma_60":41.92,"sma_120":42.27},{"date":"2025-03-06","open":43.56,"high":43.86,"low":43.25,"close":43.65,"volume":23050,"rsi_14":46.92,"sma_20":43.65,"sma_60":41.95,"sma_120":42.28},{"date":"2025-03-07","open":43.09,"high":44.01,"low":43.09,"close":43.57,"volume":28984,"rsi_14":47.14,"sma_20":43.64,"sma_60":41.97,"sma_120":42.28},{"date":"2025-03-10","open":43.38,"high":43.69,"low":42.52,"close":42.87,"volume":37634,"rsi_14":38.91,"sma_20":43.6,"sma_60":41.98,"sma_120":42.27},{"date":"2025-03-11","open":42.87,"high":42.99,"low":42.35,"close":42.51,"volume":41485,"rsi_14":33.74,"sma_20":43.54,"sma_60":42.0,"sma_120":42.26},{"date":"2025-03-12","open":42.72,"high":42.72,"low":41.79,"close":42.13,"volume":42098,"rsi_14":31.39,"sma_20":43.47,"sma_60":42.01,"sma_120":42.25},{"date":"2025-03-13","open":41.99,"high":42.54,"low":41.67,"close":42.07,"volume":32515,"rsi_14":35.91,"sma_20":43.4,"sma_60":42.01,"sma_120":42.24},{"date":"2025-03-14","open":42.12,"high":42.32,"low":41.8,"close":42.04,"volume":23293,"rsi_14":35.72,"sma_20":43.31,"sma_60":42.02,"sma_120":42.22},{"date":"2025-03-17","open":42.1,"high":42.59,"low":42.04,"close":42.41,"volume":24670,"rsi_14":45.42,"sma_20":43.24,"sma_60":42.04,"sma_120":42.21},{"date":"2025-03-18","open":42.43,"high":42.98,"low":42.24,"close":42.85,"volume":27255,"rsi_14":46.73,"sma_20":43.19,"sma_60":42.06,"sma_120":42.2},{"date":"2025-03-19","open":42.7,"high":43.49,"low":42.7,"close":43.45,"volume":21401,"rsi_14":52.15,"sma_20":43.15,"sma_60":42.12,"sma_120":42.21},{"date":"2025-03-20","open":43.4,"high":43.55,"low":43.1,"close":43.24,"volume":22447,"rsi_14":39.93,"sma_20":43.11,"sma_60":42.17,"sma_120":42.22},{"date":"2025-03-21","open":43.13,"high":43.59,"low":42.56,"close":42.71,"volume":145338,"rsi_14":37.32,"sma_20":43.08,"sma_60":42.21,"sma_120":42.22},{"date":"2025-03-24","open":42.82,"high":43.45,"low":42.75,"close":43.35,"volume":36986,"rsi_14":48.29,"sma_20":43.07,"sma_60":42.25,"sma_120":42.23},{"date":"2025-03-25","open":43.9,"high":43.94,"low":42.82,"close":43.31,"volume":26118,"rsi_14":43.88,"sma_20":43.1,"sma_60":42.3,"sma_120":42.23},{"date":"2025-03-26","open":43.2,"high":44.95,"low":43.2,"close":44.09,"volume":187520,"rsi_14":54.22,"sma_20":43.15,"sma_60":42.36,"sma_120":42.25},{"date":"2025-03-27","open":44.57,"high":45.14,"low":44.4,"close":44.95,"volume":139989,"rsi_14":61.52,"sma_20":43.23,"sma_60":42.43,"sma_120":42.28},{"date":"2025-03-28","open":45.08,"high":45.08,"low":43.75,"close":44.06,"volume":59176,"rsi_14":59.63,"sma_20":43.23,"sma_60":42.5,"sma_120":42.29},{"date":"2025-03-31","open":43.83,"high":44.25,"low":43.67,"close":43.87,"volume":60511,"rsi_14":61.31,"sma_20":43.23,"sma_60":42.55,"sma_120":42.31},{"date":"2025-04-01","open":43.81,"high":44.0,"low":43.31,"close":43.69,"volume":41423,"rsi_14":63.43,"sma_20":43.24,"sma_60":42.6,"sma_120":42.33},{"date":"2025-04-02","open":43.41,"high":44.51,"low":43.41,"close":44.41,"volume":44984,"rsi_14":68.08,"sma_20":43.26,"sma_60":42.67,"sma_120":42.35},{"date":"2025-04-03","open":43.55,"high":43.9,"low":42.9,"close":43.32,"volume":45825,"rsi_14":58.46,"sma_20":43.25,"sma_60":42.72,"sma_120":42.36},{"date":"2025-04-04","open":42.73,"high":42.73,"low":40.0,"close":41.28,"volume":105260,"rsi_14":43.87,"sma_20":43.13,"sma_60":42.75,"sma_120":42.35},{"date":"2025-04-07","open":40.11,"high":41.83,"low":38.67,"close":40.12,"volume":89057,"rsi_14":36.25,"sma_20":42.99,"sma_60":42.75,"sma_120":42.34},{"date":"2025-04-08","open":41.13,"high":41.94,"low":39.63,"close":39.85,"volume":106246,"rsi_14":31.25,"sma_20":42.86,"sma_60":42.76,"sma_120":42.32},{"date":"2025-04-09","open":39.51,"high":42.61,"low":39.51,"close":42.51,"volume":141125,"rsi_14":46.97,"sma_20":42.88,"sma_60":42.81,"sma_120":42.32},{"date":"2025-04-10","open":41.85,"high":42.5,"low":41.2,"close":42.27,"volume":119526,"rsi_14":48.13,"sma_20":42.89,"sma_60":42.86,"sma_120":42.31},{"date":"2025-04-11","open":42.88,"high":43.11,"low":41.93,"close":42.13,"volume":137298,"rsi_14":44.58,"sma_20":42.89,"sma_60":42.9,"sma_120":42.29},{"date":"2025-04-14","open":42.17,"high":42.68,"low":41.86,"close":42.07,"volume":57998,"rsi_14":44.5,"sma_20":42.88,"sma_60":42.94,"sma_120":42.29},{"date":"2025-04-15","open":42.01,"high":42.73,"low":42.0,"close":42.1,"volume":57288,"rsi_14":40.55,"sma_20":42.84,"sma_60":42.97,"sma_120":42.28},{"date":"2025-04-16","open":41.98,"high":42.25,"low":41.64,"close":41.96,"volume":84732,"rsi_14":34.76,"sma_20":42.76,"sma_60":42.99,"sma_120":42.27},{"date":"2025-04-17","open":42.0,"high":42.76,"low":41.9,"close":42.56,"volume":57164,"rsi_14":42.12,"sma_20":42.73,"sma_60":43.02,"sma_120":42.26},{"date":"2025-04-21","open":42.53,"high":42.88,"low":41.77,"close":42.56,"volume":60589,"rsi_14":42.98,"sma_20":42.72,"sma_60":43.04,"sma_120":42.26},{"date":"2025-04-22","open":43.1,"high":43.37,"low":42.49,"close":42.78,"volume":40764,"rsi_14":45.14,"sma_20":42.69,"sma_60":43.07,"sma_120":42.26},{"date":"2025-04-23","open":43.49,"high":43.57,"low":42.54,"close":42.88,"volume":34080,"rsi_14":41.26,"sma_20":42.67,"sma_60":43.08,"sma_120":42.26},{"date":"2025-04-24","open":43.28,"high":43.69,"low":42.76,"close":43.3,"volume":50445,"rsi_14":49.88,"sma_20":42.63,"sma_60":43.11,"sma_120":42.27},{"date":"2025-04-25","open":43.32,"high":43.51,"low":42.85,"close":43.29,"volume":28023,"rsi_14":66.61,"sma_20":42.55,"sma_60":43.13,"sma_120":42.27},{"date":"2025-04-28","open":43.28,"high":43.62,"low":43.0,"close":43.5,"volume":26487,"rsi_14":83.14,"sma_20":42.52,"sma_60":43.14,"sma_120":42.28},{"date":"2025-04-29","open":43.28,"high":44.13,"low":43.28,"close":44.03,"volume":39916,"rsi_14":88.99,"sma_20":42.53,"sma_60":43.16,"sma_120":42.3},{"date":"2025-04-30","open":43.87,"high":43.87,"low":43.16,"close":43.45,"volume":34846,"rsi_14":64.33,"sma_20":42.52,"sma_60":43.15,"sma_120":42.3},{"date":"2025-05-01","open":43.61,"high":43.61,"low":43.0,"close":43.3,"volume":37104,"rsi_14":66.14,"sma_20":42.46,"sma_60":43.13,"sma_120":42.3},{"date":"2025-05-02","open":43.39,"high":43.87,"low":43.39,"close":43.61,"volume":33541,"rsi_14":72.02,"sma_20":42.48,"sma_60":43.13,"sma_120":42.3},{"date":"2025-05-05","open":43.47,"high":43.71,"low":42.88,"close":43.43,"volume":33839,"rsi_14":69.54,"sma_20":42.58,"sma_60":43.12,"sma_120":42.3},{"date":"2025-05-06","open":43.18,"high":43.79,"low":43.18,"close":43.74,"volume":23854,"rsi_14":71.81,"sma_20":42.77,"sma_60":43.12,"sma_120":42.31},{"date":"2025-05-07","open":43.77,"high":44.02,"low":43.39,"close":43.74,"volume":54656,"rsi_14":74.59,"sma_20":42.96,"sma_60":43.12,"sma_120":42.31},{"date":"2025-05-08","open":43.72,"high":44.09,"low":43.21,"close":43.81,"volume":34638,"rsi_14":70.23,"sma_20":43.03,"sma_60":43.12,"sma_120":42.32},{"date":"2025-05-09","open":43.77,"high":43.99,"low":43.26,"close":43.49,"volume":47531,"rsi_14":63.64,"sma_20":43.09,"sma_60":43.13,"sma_120":42.33},{"date":"2025-05-12","open":44.84,"high":44.84,"low":43.4,"close":44.15,"volume":63808,"rsi_14":67.79,"sma_20":43.19,"sma_60":43.13,"sma_120":42.34},{"date":"2025-05-13","open":44.69,"high":44.75,"low":43.97,"close":44.33,"volume":47424,"rsi_14":68.45,"sma_20":43.3,"sma_60":43.14,"sma_120":42.36},{"date":"2025-05-14","open":44.16,"high":44.68,"low":43.99,"close":44.32,"volume":54654,"rsi_14":64.49,"sma_20":43.41,"sma_60":43.15,"sma_120":42.38},{"date":"2025-05-15","open":44.09,"high":44.9,"low":44.09,"close":44.83,"volume":41848,"rsi_14":69.15,"sma_20":43.56,"sma_60":43.16,"sma_120":42.4},{"date":"2025-05-16","open":44.66,"high":45.46,"low":44.24,"close":44.66,"volume":88869,"rsi_14":64.57,"sma_20":43.66,"sma_60":43.17,"sma_120":42.43},{"date":"2025-05-19","open":44.28,"high":44.56,"low":44.09,"close":44.56,"volume":41798,"rsi_14":57.46,"sma_20":43.76,"sma_60":43.19,"sma_120":42.45},{"date":"2025-05-20","open":44.32,"high":44.62,"low":44.15,"close":44.54,"volume":37887,"rsi_14":68.23,"sma_20":43.85,"sma_60":43.21,"sma_120":42.48},{"date":"2025-05-21","open":44.18,"high":44.46,"low":43.76,"close":43.8,"volume":45317,"rsi_14":56.98,"sma_20":43.89,"sma_60":43.22,"sma_120":42.49},{"date":"2025-05-22","open":43.63,"high":44.09,"low":43.4,"close":43.89,"volume":57114,"rsi_14":54.17,"sma_20":43.92,"sma_60":43.23,"sma_120":42.51},{"date":"2025-05-23","open":43.45,"high":43.87,"low":43.45,"close":43.51,"volume":48436,"rsi_14":51.12,"sma_20":43.93,"sma_60":43.24,"sma_120":42.52},{"date":"2025-05-27","open":43.87,"high":44.07,"low":43.58,"close":43.97,"volume":51318,"rsi_14":53.1,"sma_20":43.96,"sma_60":43.24,"sma_120":42.54},{"date":"2025-05-28","open":43.81,"high":43.81,"low":43.2,"close":43.36,"volume":78256,"rsi_14":45.6,"sma_20":43.92,"sma_60":43.23,"sma_120":42.54},{"date":"2025-05-29","open":43.36,"high":43.65,"low":43.21,"close":43.54,"volume":40084,"rsi_14":46.95,"sma_20":43.93,"sma_60":43.23,"sma_120":42.56},{"date":"2025-05-30","open":43.32,"high":43.66,"low":42.5,"close":43.45,"volume":60759,"rsi_14":49.52,"sma_20":43.94,"sma_60":43.22,"sma_120":42.57},{"date":"2025-06-02","open":43.23,"high":43.75,"low":43.03,"close":43.68,"volume":47876,"rsi_14":43.77,"sma_20":43.94,"sma_60":43.22,"sma_120":42.58},{"date":"2025-06-03","open":43.49,"high":43.62,"low":43.14,"close":43.5,"volume":32420,"rsi_14":38.99,"sma_20":43.94,"sma_60":43.22,"sma_120":42.59},{"date":"2025-06-04","open":43.43,"high":43.66,"low":43.2,"close":43.27,"volume":32582,"rsi_14":36.84,"sma_20":43.92,"sma_60":43.23,"sma_120":42.61},{"date":"2025-06-05","open":43.17,"high":43.67,"low":42.81,"close":43.19,"volume":67522,"rsi_14":26.97,"sma_20":43.89,"sma_60":43.24,"sma_120":42.62},{"date":"2025-06-06","open":43.35,"high":43.7,"low":43.28,"close":43.7,"volume":38371,"rsi_14":37.69,"sma_20":43.89,"sma_60":43.26,"sma_120":42.64},{"date":"2025-06-09","open":43.8,"high":44.18,"low":43.29,"close":44.13,"volume":38566,"rsi_14":44.92,"sma_20":43.92,"sma_60":43.3,"sma_120":42.65},{"date":"2025-06-10","open":44.27,"high":45.27,"low":44.27,"close":45.18,"volume":59126,"rsi_14":56.08,"sma_20":43.97,"sma_60":43.35,"sma_120":42.69},{"date":"2025-06-11","open":45.25,"high":46.0,"low":44.94,"close":45.94,"volume":71188,"rsi_14":70.24,"sma_20":44.05,"sma_60":43.41,"sma_120":42.72},{"date":"2025-06-12","open":45.8,"high":45.8,"low":45.32,"close":45.47,"volume":36463,"rsi_14":63.98,"sma_20":44.11,"sma_60":43.45,"sma_120":42.76},{"date":"2025-06-13","open":45.09,"high":45.39,"low":44.7,"close":45.24,"volume":51654,"rsi_14":65.73,"sma_20":44.13,"sma_60":43.48,"sma_120":42.8},{"date":"2025-06-16","open":45.64,"high":45.82,"low":45.14,"close":45.56,"volume":45214,"rsi_14":64.83,"sma_20":44.17,"sma_60":43.52,"sma_120":42.84},{"date":"2025-06-17","open":45.25,"high":45.73,"low":45.06,"close":45.49,"volume":50561,"rsi_14":72.1,"sma_20":44.22,"sma_60":43.57,"sma_120":42.89},{"date":"2025-06-18","open":45.28,"high":46.93,"low":45.28,"close":46.32,"volume":81482,"rsi_14":75.41,"sma_20":44.31,"sma_60":43.62,"sma_120":42.94},{"date":"2025-06-20","open":47.03,"high":49.47,"low":46.5,"close":49.07,"volume":207826,"rsi_14":84.56,"sma_20":44.57,"sma_60":43.71,"sma_120":43.01},{"date":"2025-06-23","open":49.0,"high":49.38,"low":48.1,"close":49.23,"volume":146306,"rsi_14":84.43,"sma_20":44.84,"sma_60":43.8,"sma_120":43.08},{"date":"2025-06-24","open":49.14,"high":49.53,"low":48.6,"close":49.42,"volume":57041,"rsi_14":86.68,"sma_20":45.14,"sma_60":43.87,"sma_120":43.15},{"date":"2025-06-25","open":49.49,"high":49.49,"low":48.44,"close":48.67,"volume":36072,"rsi_14":81.43,"sma_20":45.37,"sma_60":43.95,"sma_120":43.22},{"date":"2025-06-26","open":48.53,"high":49.37,"low":48.53,"close":49.36,"volume":37030,"rsi_14":83.53,"sma_20":45.67,"sma_60":44.04,"sma_120":43.3},{"date":"2025-06-27","open":49.39,"high":49.94,"low":49.26,"close":49.81,"volume":464469,"rsi_14":83.42,"sma_20":45.98,"sma_60":44.14,"sma_120":43.37},{"date":"2025-06-30","open":49.9,"high":50.0,"low":48.94,"close":49.21,"volume":67550,"rsi_14":77.28,"sma_20":46.27,"sma_60":44.22,"sma_120":43.45},{"date":"2025-07-01","open":48.92,"high":49.25,"low":48.1,"close":48.82,"volume":55545,"rsi_14":71.04,"sma_20":46.53,"sma_60":44.32,"sma_120":43.52},{"date":"2025-07-02","open":48.44,"high":49.2,"low":48.44,"close":49.04,"volume":46825,"rsi_14":69.13,"sma_20":46.81,"sma_60":44.44,"sma_120":43.6},{"date":"2025-07-03","open":49.02,"high":49.7,"low":48.75,"close":49.55,"volume":19885,"rsi_14":75.0,"sma_20":47.12,"sma_60":44.6,"sma_120":43.68},{"date":"2025-07-07","open":49.65,"high":49.65,"low":48.75,"close":49.02,"volume":29179,"rsi_14":72.34,"sma_20":47.41,"sma_60":44.75,"sma_120":43.76},{"date":"2025-07-08","open":49.21,"high":49.21,"low":48.35,"close":48.5,"volume":37576,"rsi_14":66.97,"sma_20":47.65,"sma_60":44.85,"sma_120":43.83},{"date":"2025-07-09","open":48.37,"high":48.68,"low":48.03,"close":48.48,"volume":27316,"rsi_14":67.36,"sma_20":47.87,"sma_60":44.96,"sma_120":43.91},{"date":"2025-07-10","open":48.17,"high":49.03,"low":48.17,"close":48.87,"volume":35732,"rsi_14":65.61,"sma_20":48.05,"sma_60":45.07,"sma_120":43.99},{"date":"2025-07-11","open":48.9,"high":49.61,"low":48.0,"close":49.31,"volume":39169,"rsi_14":52.05,"sma_20":48.22,"sma_60":45.19,"sma_120":44.06},{"date":"2025-07-14","open":49.06,"high":50.35,"low":48.96,"close":50.04,"volume":71090,"rsi_14":56.3,"sma_20":48.45,"sma_60":45.32,"sma_120":44.14},{"date":"2025-07-15","open":50.5,"high":50.5,"low":48.93,"close":48.99,"volume":81932,"rsi_14":47.05,"sma_20":48.64,"sma_60":45.44,"sma_120":44.21},{"date":"2025-07-16","open":49.26,"high":49.77,"low":48.8,"close":49.4,"volume":35345,"rsi_14":55.25,"sma_20":48.83,"sma_60":45.55,"sma_120":44.29},{"date":"2025-07-17","open":49.55,"high":49.97,"low":49.44,"close":49.72,"volume":37665,"rsi_14":52.74,"sma_20":49.04,"sma_60":45.67,"sma_120":44.36},{"date":"2025-07-18","open":50.05,"high":50.19,"low":49.57,"close":49.72,"volume":42104,"rsi_14":49.27,"sma_20":49.21,"sma_60":45.79,"sma_120":44.43},{"date":"2025-07-21","open":49.74,"high":50.04,"low":49.25,"close":49.64,"volume":37121,"rsi_14":53.83,"sma_20":49.24,"sma_60":45.9,"sma_120":44.49},{"date":"2025-07-22","open":49.65,"high":50.44,"low":49.64,"close":49.96,"volume":41435,"rsi_14":60.29,"sma_20":49.28,"sma_60":46.01,"sma_120":44.56},{"date":"2025-07-23","open":50.0,"high":50.35,"low":49.49,"close":50.28,"volume":29577,"rsi_14":60.99,"sma_20":49.32,"sma_60":46.13,"sma_120":44.63},{"date":"2025-07-24","open":50.17,"high":50.27,"low":49.74,"close":49.81,"volume":21461,"rsi_14":52.32,"sma_20":49.38,"sma_60":46.23,"sma_120":44.69},{"date":"2025-07-25","open":49.68,"high":49.68,"low":49.03,"close":49.33,"volume":50232,"rsi_14":52.79,"sma_20":49.38,"sma_60":46.32,"sma_120":44.74},{"date":"2025-07-28","open":49.28,"high":49.28,"low":48.5,"close":48.68,"volume":31849,"rsi_14":51.58,"sma_20":49.32,"sma_60":46.41,"sma_120":44.78},{"date":"2025-07-29","open":48.98,"high":49.09,"low":47.83,"close":47.83,"volume":35686,"rsi_14":45.01,"sma_20":49.25,"sma_60":46.49,"sma_120":44.81},{"date":"2025-07-30","open":48.09,"high":48.55,"low":47.89,"close":47.94,"volume":36325,"rsi_14":42.54,"sma_20":49.21,"sma_60":46.56,"sma_120":44.84},{"date":"2025-07-31","open":47.56,"high":48.04,"low":47.1,"close":47.1,"volume":26898,"rsi_14":33.33,"sma_20":49.11,"sma_60":46.62,"sma_120":44.87},{"date":"2025-08-01","open":46.96,"high":46.99,"low":46.23,"close":46.65,"volume":41375,"rsi_14":23.31,"sma_20":48.96,"sma_60":46.67,"sma_120":44.89},{"date":"2025-08-04","open":46.79,"high":47.63,"low":46.79,"close":47.22,"volume":30654,"rsi_14":34.92,"sma_20":48.87,"sma_60":46.73,"sma_120":44.92},{"date":"2025-08-05","open":47.14,"high":47.54,"low":46.97,"close":47.35,"volume":34451,"rsi_14":31.66,"sma_20":48.82,"sma_60":46.78,"sma_120":44.95},{"date":"2025-08-06","open":47.4,"high":47.51,"low":46.98,"close":47.35,"volume":28236,"rsi_14":27.51,"sma_20":48.76,"sma_60":46.85,"sma_120":44.99},{"date":"2025-08-07","open":47.9,"high":47.9,"low":46.5,"close":47.34,"volume":23931,"rsi_14":27.46,"sma_20":48.68,"sma_60":46.9,"sma_120":45.02},{"date":"2025-08-08","open":47.29,"high":47.85,"low":46.67,"close":46.71,"volume":24132,"rsi_14":24.87,"sma_20":48.55,"sma_60":46.94,"sma_120":45.04},{"date":"2025-08-11","open":46.7,"high":47.95,"low":46.7,"close":47.06,"volume":34267,"rsi_14":25.26,"sma_20":48.4,"sma_60":46.99,"sma_120":45.07},{"date":"2025-08-12","open":47.03,"high":47.55,"low":47.0,"close":47.02,"volume":43430,"rsi_14":20.79,"sma_20":48.31,"sma_60":47.02,"sma_120":45.09},{"date":"2025-08-13","open":47.38,"high":47.64,"low":46.92,"close":47.31,"volume":62549,"rsi_14":26.85,"sma_20":48.2,"sma_60":47.07,"sma_120":45.12},{"date":"2025-08-14","open":47.06,"high":47.8,"low":46.37,"close":46.38,"volume":42460,"rsi_14":24.79,"sma_20":48.03,"sma_60":47.1,"sma_120":45.14},{"date":"2025-08-15","open":46.48,"high":46.63,"low":46.2,"close":46.48,"volume":43476,"rsi_14":29.25,"sma_20":47.87,"sma_60":47.13,"sma_120":45.17},{"date":"2025-08-18","open":46.55,"high":46.74,"low":46.15,"close":46.28,"volume":26642,"rsi_14":33.33,"sma_20":47.7,"sma_60":47.17,"sma_120":45.2},{"date":"2025-08-19","open":46.52,"high":46.71,"low":46.14,"close":46.55,"volume":25755,"rsi_14":35.55,"sma_20":47.53,"sma_60":47.22,"sma_120":45.23},{"date":"2025-08-20","open":46.72,"high":47.01,"low":45.91,"close":46.09,"volume":34434,"rsi_14":38.6,"sma_20":47.32,"sma_60":47.26,"sma_120":45.25},{"date":"2025-08-21","open":46.0,"high":46.64,"low":46.0,"close":46.56,"volume":26224,"rsi_14":49.05,"sma_20":47.16,"sma_60":47.3,"sma_120":45.27},{"date":"2025-08-22","open":46.68,"high":47.77,"low":46.68,"close":47.63,"volume":39735,"rsi_14":54.14,"sma_20":47.08,"sma_60":47.37,"sma_120":45.3},{"date":"2025-08-25","open":47.7,"high":48.15,"low":47.22,"close":47.3,"volume":32142,"rsi_14":49.47,"sma_20":47.01,"sma_60":47.44,"sma_120":45.33},{"date":"2025-08-26","open":47.46,"high":47.54,"low":47.22,"close":47.32,"volume":20731,"rsi_14":49.71,"sma_20":46.98,"sma_60":47.5,"sma_120":45.36},{"date":"2025-08-27","open":47.07,"high":47.78,"low":47.04,"close":47.29,"volume":16181,"rsi_14":49.52,"sma_20":46.95,"sma_60":47.56,"sma_120":45.39},{"date":"2025-08-28","open":47.54,"high":47.73,"low":46.86,"close":47.43,"volume":19892,"rsi_14":57.64,"sma_20":46.97,"sma_60":47.63,"sma_120":45.42},{"date":"2025-08-29","open":47.63,"high":48.05,"low":47.17,"close":47.51,"volume":23527,"rsi_14":55.02,"sma_20":47.01,"sma_60":47.7,"sma_120":45.46},{"date":"2025-09-02","open":47.24,"high":47.25,"low":46.42,"close":46.53,"volume":34039,"rsi_14":45.44,"sma_20":46.97,"sma_60":47.75,"sma_120":45.5},{"date":"2025-09-03","open":46.31,"high":46.5,"low":45.98,"close":46.1,"volume":71642,"rsi_14":39.02,"sma_20":46.91,"sma_60":47.79,"sma_120":45.53},{"date":"2025-09-04","open":46.2,"high":46.48,"low":45.85,"close":46.29,"volume":50574,"rsi_14":49.06,"sma_20":46.86,"sma_60":47.83,"sma_120":45.56},{"date":"2025-09-05","open":46.46,"high":46.63,"low":45.36,"close":45.58,"volume":19046,"rsi_14":41.64,"sma_20":46.77,"sma_60":47.84,"sma_120":45.59},{"date":"2025-09-08","open":45.68,"high":46.66,"low":45.0,"close":46.55,"volume":47498,"rsi_14":52.2,"sma_20":46.76,"sma_60":47.85,"sma_120":45.63},{"date":"2025-09-09","open":46.47,"high":46.5,"low":45.41,"close":45.56,"volume":36046,"rsi_14":42.79,"sma_20":46.69,"sma_60":47.85,"sma_120":45.65},{"date":"2025-09-10","open":45.55,"high":45.63,"low":45.0,"close":45.33,"volume":22661,"rsi_14":44.28,"sma_20":46.6,"sma_60":47.85,"sma_120":45.67},{"date":"2025-09-11","open":45.67,"high":46.22,"low":45.09,"close":46.12,"volume":56224,"rsi_14":46.8,"sma_20":46.54,"sma_60":47.86,"sma_120":45.69},{"date":"2025-09-12","open":46.18,"high":46.2,"low":45.5,"close":45.62,"volume":33997,"rsi_14":34.27,"sma_20":46.51,"sma_60":47.86,"sma_120":45.71},{"date":"2025-09-15","open":45.66,"high":46.15,"low":45.07,"close":45.26,"volume":24642,"rsi_14":34.14,"sma_20":46.44,"sma_60":47.84,"sma_120":45.73},{"date":"2025-09-16","open":45.17,"high":45.37,"low":44.98,"close":45.25,"volume":30709,"rsi_14":33.83,"sma_20":46.39,"sma_60":47.78,"sma_120":45.75},{"date":"2025-09-17","open":45.1,"high":45.71,"low":45.1,"close":45.34,"volume":24182,"rsi_14":34.91,"sma_20":46.33,"sma_60":47.71,"sma_120":45.76},{"date":"2025-09-18","open":45.59,"high":45.93,"low":45.19,"close":45.44,"volume":29152,"rsi_14":34.5,"sma_20":46.3,"sma_60":47.65,"sma_120":45.76},{"date":"2025-09-19","open":45.3,"high":45.9,"low":45.1,"close":45.61,"volume":323675,"rsi_14":35.46,"sma_20":46.25,"sma_60":47.6,"sma_120":45.77},{"date":"2025-09-22","open":45.75,"high":45.94,"low":45.2,"close":45.79,"volume":66133,"rsi_14":43.53,"sma_20":46.16,"sma_60":47.54,"sma_120":45.79},{"date":"2025-09-23","open":45.79,"high":46.02,"low":45.33,"close":45.65,"volume":66663,"rsi_14":45.86,"sma_20":46.08,"sma_60":47.47,"sma_120":45.81},{"date":"2025-09-24","open":45.48,"high":45.88,"low":45.21,"close":45.41,"volume":76817,"rsi_14":41.97,"sma_20":45.98,"sma_60":47.4,"sma_120":45.81},{"date":"2025-09-25","open":45.41,"high":45.78,"low":45.17,"close":45.51,"volume":72129,"rsi_14":49.28,"sma_20":45.89,"sma_60":47.35,"sma_120":45.83},{"date":"2025-09-26","open":45.48,"high":45.6,"low":45.16,"close":45.3,"volume":48523,"rsi_14":34.79,"sma_20":45.79,"sma_60":47.29,"sma_120":45.87},{"date":"2025-09-29","open":45.35,"high":45.74,"low":44.98,"close":45.66,"volume":60786,"rsi_14":51.44,"sma_20":45.69,"sma_60":47.22,"sma_120":45.91},{"date":"2025-09-30","open":45.39,"high":46.03,"low":45.36,"close":45.47,"volume":29963,"rsi_14":52.03,"sma_20":45.64,"sma_60":47.16,"sma_120":45.96},{"date":"2025-10-01","open":45.26,"high":45.52,"low":44.74,"close":45.14,"volume":62258,"rsi_14":33.56,"sma_20":45.59,"sma_60":47.11,"sma_120":45.98},{"date":"2025-10-02","open":45.01,"high":45.22,"low":44.55,"close":45.2,"volume":46745,"rsi_14":41.73,"sma_20":45.54,"sma_60":47.05,"sma_120":46.01},{"date":"2025-10-03","open":45.2,"high":45.43,"low":44.79,"close":44.86,"volume":36877,"rsi_14":42.06,"sma_20":45.5,"sma_60":46.99,"sma_120":46.03},{"date":"2025-10-06","open":44.78,"high":44.84,"low":44.26,"close":44.46,"volume":40030,"rsi_14":36.43,"sma_20":45.4,"sma_60":46.9,"sma_120":46.05},{"date":"2025-10-07","open":44.6,"high":44.6,"low":43.87,"close":43.9,"volume":41990,"rsi_14":28.7,"sma_20":45.32,"sma_60":46.8,"sma_120":46.06},{"date":"2025-10-08","open":44.16,"high":44.16,"low":43.43,"close":43.53,"volume":45713,"rsi_14":23.84,"sma_20":45.23,"sma_60":46.71,"sma_120":46.08},{"date":"2025-10-09","open":43.51,"high":43.8,"low":43.2,"close":43.47,"volume":59968,"rsi_14":19.77,"sma_20":45.09,"sma_60":46.61,"sma_120":46.08},{"date":"2025-10-10","open":43.41,"high":43.81,"low":42.96,"close":43.09,"volume":73730,"rsi_14":13.9,"sma_20":44.97,"sma_60":46.5,"sma_120":46.09},{"date":"2025-10-13","open":43.47,"high":43.5,"low":42.8,"close":43.37,"volume":36074,"rsi_14":20.62,"sma_20":44.87,"sma_60":46.4,"sma_120":46.09},{"date":"2025-10-14","open":42.99,"high":43.78,"low":42.96,"close":43.43,"volume":46763,"rsi_14":23.24,"sma_20":44.78,"sma_60":46.29,"sma_120":46.1},{"date":"2025-10-15","open":43.75,"high":44.11,"low":43.39,"close":43.51,"volume":39329,"rsi_14":22.83,"sma_20":44.69,"sma_60":46.19,"sma_120":46.1},{"date":"2025-10-16","open":43.5,"high":43.6,"low":42.88,"close":43.0,"volume":57684,"rsi_14":21.11,"sma_20":44.57,"sma_60":46.06,"sma_120":46.1},{"date":"2025-10-17","open":42.99,"high":43.37,"low":42.84,"close":42.9,"volume":55993,"rsi_14":12.9,"sma_20":44.43,"sma_60":45.95,"sma_120":46.09},{"date":"2025-10-20","open":42.98,"high":43.24,"low":42.66,"close":42.72,"volume":52826,"rsi_14":12.94,"sma_20":44.28,"sma_60":45.84,"sma_120":46.08},{"date":"2025-10-21","open":42.81,"high":43.48,"low":42.68,"close":43.2,"volume":62361,"rsi_14":24.87,"sma_20":44.16,"sma_60":45.75,"sma_120":46.08},{"date":"2025-10-22","open":43.22,"high":43.48,"low":43.01,"close":43.13,"volume":39189,"rsi_14":23.26,"sma_20":44.04,"sma_60":45.67,"sma_120":46.08},{"date":"2025-10-23","open":43.06,"high":43.4,"low":42.9,"close":42.92,"volume":30120,"rsi_14":24.06,"sma_20":43.91,"sma_60":45.59,"sma_120":46.07},{"date":"2025-10-24","open":43.02,"high":43.22,"low":42.54,"close":42.64,"volume":37937,"rsi_14":24.86,"sma_20":43.78,"sma_60":45.51,"sma_120":46.07},{"date":"2025-10-27","open":42.66,"high":42.9,"low":41.97,"close":42.66,"volume":65849,"rsi_14":29.87,"sma_20":43.63,"sma_60":45.44,"sma_120":46.06},{"date":"2025-10-28","open":42.54,"high":42.9,"low":42.03,"close":42.44,"volume":78410,"rsi_14":31.4,"sma_20":43.48,"sma_60":45.36,"sma_120":46.05},{"date":"2025-10-29","open":42.34,"high":43.35,"low":42.0,"close":42.72,"volume":73271,"rsi_14":38.0,"sma_20":43.36,"sma_60":45.29,"sma_120":46.04},{"date":"2025-10-30","open":42.69,"high":43.12,"low":42.43,"close":42.65,"volume":30077,"rsi_14":42.23,"sma_20":43.23,"sma_60":45.21,"sma_120":46.03},{"date":"2025-10-31","open":42.45,"high":43.24,"low":42.24,"close":43.14,"volume":64294,"rsi_14":46.22,"sma_20":43.14,"sma_60":45.14,"sma_120":46.02},{"date":"2025-11-03","open":42.87,"high":44.0,"low":42.66,"close":43.3,"volume":93393,"rsi_14":47.93,"sma_20":43.09,"sma_60":45.08,"sma_120":46.01},{"date":"2025-11-04","open":43.2,"high":43.5,"low":42.68,"close":42.93,"volume":115204,"rsi_14":41.55,"sma_20":43.04,"sma_60":45.01,"sma_120":46.0},{"date":"2025-11-05","open":45.12,"high":45.12,"low":42.32,"close":42.74,"volume":63002,"rsi_14":45.82,"sma_20":43.0,"sma_60":44.94,"sma_120":45.98},{"date":"2025-11-06","open":42.74,"high":43.06,"low":41.74,"close":41.92,"volume":118374,"rsi_14":37.21,"sma_20":42.92,"sma_60":44.85,"sma_120":45.96},{"date":"2025-11-07","open":41.85,"high":42.45,"low":41.75,"close":42.13,"volume":82042,"rsi_14":42.36,"sma_20":42.87,"sma_60":44.78,"sma_120":45.94},{"date":"2025-11-10","open":42.2,"high":42.62,"low":41.87,"close":42.57,"volume":38106,"rsi_14":41.75,"sma_20":42.83,"sma_60":44.72,"sma_120":45.92},{"date":"2025-11-11","open":42.75,"high":43.12,"low":42.7,"close":42.81,"volume":35311,"rsi_14":45.99,"sma_20":42.8,"sma_60":44.66,"sma_120":45.92},{"date":"2025-11-12","open":42.62,"high":42.75,"low":42.2,"close":42.36,"volume":50817,"rsi_14":43.38,"sma_20":42.74,"sma_60":44.59,"sma_120":45.9},{"date":"2025-11-13","open":42.2,"high":42.53,"low":41.95,"close":42.28,"volume":46788,"rsi_14":45.53,"sma_20":42.71,"sma_60":44.53,"sma_120":45.89},{"date":"2025-11-14","open":42.04,"high":42.58,"low":41.88,"close":42.58,"volume":77393,"rsi_14":49.07,"sma_20":42.69,"sma_60":44.46,"sma_120":45.88},{"date":"2025-11-17","open":42.36,"high":42.53,"low":41.91,"close":42.03,"volume":112548,"rsi_14":45.58,"sma_20":42.66,"sma_60":44.37,"sma_120":45.87},{"date":"2025-11-18","open":42.05,"high":42.5,"low":41.91,"close":42.13,"volume":41677,"rsi_14":43.45,"sma_20":42.6,"sma_60":44.28,"sma_120":45.86},{"date":"2025-11-19","open":42.13,"high":42.49,"low":41.98,"close":42.13,"volume":40790,"rsi_14":44.09,"sma_20":42.55,"sma_60":44.19,"sma_120":45.85},{"date":"2025-11-20","open":42.68,"high":42.72,"low":42.27,"close":42.48,"volume":48522,"rsi_14":42.25,"sma_20":42.53,"sma_60":44.11,"sma_120":45.84},{"date":"2025-11-21","open":42.66,"high":43.07,"low":42.41,"close":42.92,"volume":48966,"rsi_14":45.81,"sma_20":42.55,"sma_60":44.04,"sma_120":45.83},{"date":"2025-11-24","open":43.0,"high":43.0,"low":42.06,"close":42.21,"volume":111635,"rsi_14":42.62,"sma_20":42.52,"sma_60":43.95,"sma_120":45.82},{"date":"2025-11-25","open":42.43,"high":42.98,"low":42.43,"close":42.96,"volume":53915,"rsi_14":52.02,"sma_20":42.55,"sma_60":43.89,"sma_120":45.82},{"date":"2025-11-26","open":42.75,"high":43.32,"low":42.75,"close":43.29,"volume":47002,"rsi_14":63.84,"sma_20":42.58,"sma_60":43.84,"sma_120":45.82},{"date":"2025-11-28","open":43.16,"high":43.57,"low":43.16,"close":43.57,"volume":18664,"rsi_14":64.34,"sma_20":42.62,"sma_60":43.8,"sma_120":45.81},{"date":"2025-12-01","open":43.31,"high":43.59,"low":43.02,"close":43.14,"volume":59381,"rsi_14":55.69,"sma_20":42.62,"sma_60":43.76,"sma_120":45.8},{"date":"2025-12-02","open":42.98,"high":43.15,"low":42.43,"close":42.47,"volume":61101,"rsi_14":46.87,"sma_20":42.58,"sma_60":43.69,"sma_120":45.77},{"date":"2025-12-03","open":42.51,"high":42.84,"low":42.14,"close":42.52,"volume":50914,"rsi_14":51.59,"sma_20":42.56,"sma_60":43.64,"sma_120":45.74},{"date":"2025-12-04","open":42.46,"high":42.6,"low":42.05,"close":42.52,"volume":37630,"rsi_14":52.42,"sma_20":42.55,"sma_60":43.59,"sma_120":45.72},{"date":"2025-12-05","open":42.37,"high":42.62,"low":42.28,"close":42.59,"volume":31737,"rsi_14":50.11,"sma_20":42.58,"sma_60":43.53,"sma_120":45.7},{"date":"2025-12-08","open":42.64,"high":42.74,"low":42.13,"close":42.2,"volume":35764,"rsi_14":51.86,"sma_20":42.59,"sma_60":43.48,"sma_120":45.67},{"date":"2025-12-09","open":42.06,"high":42.85,"low":42.06,"close":42.63,"volume":50838,"rsi_14":55.1,"sma_20":42.59,"sma_60":43.43,"sma_120":45.64},{"date":"2025-12-10","open":42.43,"high":42.81,"low":42.33,"close":42.66,"volume":71365,"rsi_14":55.38,"sma_20":42.58,"sma_60":43.39,"sma_120":45.58},{"date":"2025-12-11","open":42.52,"high":43.63,"low":42.52,"close":43.55,"volume":65944,"rsi_14":59.78,"sma_20":42.64,"sma_60":43.36,"sma_120":45.54},{"date":"2025-12-12","open":43.74,"high":43.91,"low":43.2,"close":43.62,"volume":56988,"rsi_14":56.86,"sma_20":42.71,"sma_60":43.33,"sma_120":45.49},{"date":"2025-12-15","open":43.59,"high":43.88,"low":43.43,"close":43.88,"volume":48143,"rsi_14":67.96,"sma_20":42.77,"sma_60":43.3,"sma_120":45.45},{"date":"2025-12-16","open":43.91,"high":44.25,"low":43.56,"close":43.71,"volume":52632,"rsi_14":59.21,"sma_20":42.86,"sma_60":43.27,"sma_120":45.4},{"date":"2025-12-17","open":43.63,"high":44.03,"low":43.55,"close":43.63,"volume":42736,"rsi_14":54.45,"sma_20":42.93,"sma_60":43.23,"sma_120":45.35},{"date":"2025-12-18","open":43.83,"high":43.83,"low":43.27,"close":43.46,"volume":50869,"rsi_14":48.52,"sma_20":43.0,"sma_60":43.2,"sma_120":45.3},{"date":"2025-12-19","open":43.5,"high":43.99,"low":42.57,"close":42.78,"volume":141098,"rsi_14":45.45,"sma_20":43.02,"sma_60":43.15,"sma_120":45.25},{"date":"2025-12-22","open":42.83,"high":42.98,"low":42.34,"close":42.4,"volume":44209,"rsi_14":49.05,"sma_20":42.99,"sma_60":43.11,"sma_120":45.2},{"date":"2025-12-23","open":42.26,"high":42.71,"low":42.25,"close":42.59,"volume":36756,"rsi_14":50.92,"sma_20":43.01,"sma_60":43.05,"sma_120":45.14},{"date":"2025-12-24","open":42.6,"high":42.83,"low":42.42,"close":42.65,"volume":16834,"rsi_14":51.68,"sma_20":42.99,"sma_60":43.01,"sma_120":45.09},{"date":"2025-12-26","open":42.7,"high":42.86,"low":42.49,"close":42.73,"volume":17868,"rsi_14":51.8,"sma_20":42.96,"sma_60":42.97,"sma_120":45.04},{"date":"2025-12-29","open":42.75,"high":42.98,"low":42.6,"close":42.67,"volume":34204,"rsi_14":56.62,"sma_20":42.92,"sma_60":42.92,"sma_120":44.99},{"date":"2025-12-30","open":42.73,"high":43.15,"low":42.55,"close":42.61,"volume":36316,"rsi_14":49.69,"sma_20":42.89,"sma_60":42.89,"sma_120":44.94},{"date":"2025-12-31","open":42.52,"high":43.35,"low":42.35,"close":42.49,"volume":55704,"rsi_14":47.4,"sma_20":42.89,"sma_60":42.85,"sma_120":44.88},{"date":"2026-01-02","open":42.44,"high":43.11,"low":42.3,"close":42.95,"volume":69255,"rsi_14":39.44,"sma_20":42.92,"sma_60":42.84,"sma_120":44.82},{"date":"2026-01-05","open":42.84,"high":44.05,"low":42.45,"close":42.66,"volume":82917,"rsi_14":34.31,"sma_20":42.92,"sma_60":42.82,"sma_120":44.77},{"date":"2026-01-06","open":42.46,"high":42.91,"low":42.35,"close":42.65,"volume":54862,"rsi_14":28.11,"sma_20":42.93,"sma_60":42.81,"sma_120":44.71},{"date":"2026-01-07","open":42.64,"high":42.86,"low":42.22,"close":42.55,"volume":44306,"rsi_14":28.83,"sma_20":42.94,"sma_60":42.8,"sma_120":44.65},{"date":"2026-01-08","open":42.85,"high":43.34,"low":42.4,"close":43.3,"volume":39675,"rsi_14":45.16,"sma_20":42.98,"sma_60":42.8,"sma_120":44.6},{"date":"2026-01-09","open":43.19,"high":43.38,"low":42.74,"close":43.02,"volume":45663,"rsi_14":43.75,"sma_20":42.99,"sma_60":42.79,"sma_120":44.54},{"date":"2026-01-12","open":43.0,"high":43.48,"low":42.83,"close":43.05,"volume":44196,"rsi_14":54.7,"sma_20":42.97,"sma_60":42.79,"sma_120":44.49},{"date":"2026-01-13","open":43.0,"high":43.22,"low":42.63,"close":43.0,"volume":29992,"rsi_14":61.81,"sma_20":42.94,"sma_60":42.79,"sma_120":44.42},{"date":"2026-01-14","open":43.1,"high":43.61,"low":42.83,"close":43.34,"volume":32968,"rsi_14":63.94,"sma_20":42.91,"sma_60":42.79,"sma_120":44.37},{"date":"2026-01-15","open":43.25,"high":43.58,"low":42.95,"close":43.19,"volume":66267,"rsi_14":59.71,"sma_20":42.89,"sma_60":42.8,"sma_120":44.32},{"date":"2026-01-16","open":43.19,"high":43.66,"low":42.86,"close":43.27,"volume":50103,"rsi_14":59.71,"sma_20":42.87,"sma_60":42.8,"sma_120":44.27},{"date":"2026-01-20","open":43.11,"high":43.31,"low":42.46,"close":42.47,"volume":40788,"rsi_14":47.16,"sma_20":42.82,"sma_60":42.79,"sma_120":44.23},{"date":"2026-01-21","open":42.63,"high":42.82,"low":41.5,"close":42.52,"volume":66512,"rsi_14":48.72,"sma_20":42.81,"sma_60":42.78,"sma_120":44.18},{"date":"2026-01-22","open":42.48,"high":42.88,"low":42.3,"close":42.75,"volume":34236,"rsi_14":53.59,"sma_20":42.82,"sma_60":42.79,"sma_120":44.15},{"date":"2026-01-23","open":42.57,"high":43.19,"low":42.29,"close":42.71,"volume":39300,"rsi_14":46.25,"sma_20":42.83,"sma_60":42.79,"sma_120":44.12},{"date":"2026-01-26","open":43.03,"high":43.52,"low":42.58,"close":42.83,"volume":102000,"rsi_14":52.81,"sma_20":42.84,"sma_60":42.79,"sma_120":44.08},{"date":"2026-01-27","open":43.0,"high":43.25,"low":42.5,"close":43.21,"volume":43400,"rsi_14":58.24,"sma_20":42.86,"sma_60":42.8,"sma_120":44.04},{"date":"2026-01-28","open":43.12,"high":43.68,"low":42.76,"close":43.55,"volume":68200,"rsi_14":63.74,"sma_20":42.91,"sma_60":42.82,"sma_120":44.01},{"date":"2026-01-29","open":43.43,"high":44.02,"low":43.17,"close":43.99,"volume":82100,"rsi_14":60.36,"sma_20":42.98,"sma_60":42.83,"sma_120":43.99},{"date":"2026-01-30","open":43.92,"high":44.18,"low":43.59,"close":44.02,"volume":79100,"rsi_14":66.23,"sma_20":43.05,"sma_60":42.84,"sma_120":43.96},{"date":"2026-02-02","open":44.2,"high":44.41,"low":43.83,"close":44.28,"volume":88900,"rsi_14":68.58,"sma_20":43.12,"sma_60":42.87,"sma_120":43.94},{"date":"2026-02-03","open":44.13,"high":44.13,"low":42.84,"close":43.79,"volume":168300,"rsi_14":60.53,"sma_20":43.17,"sma_60":42.88,"sma_120":43.91},{"date":"2026-02-04","open":44.07,"high":44.33,"low":43.65,"close":44.06,"volume":84600,"rsi_14":59.78,"sma_20":43.25,"sma_60":42.92,"sma_120":43.89},{"date":"2026-02-05","open":44.05,"high":44.74,"low":43.46,"close":43.75,"volume":181500,"rsi_14":57.29,"sma_20":43.31,"sma_60":42.95,"sma_120":43.86},{"date":"2026-02-06","open":43.93,"high":44.55,"low":43.26,"close":43.42,"volume":98200,"rsi_14":51.83,"sma_20":43.31,"sma_60":42.96,"sma_120":43.84},{"date":"2026-02-09","open":43.78,"high":44.0,"low":43.04,"close":44.0,"volume":52180,"rsi_14":61.9,"sma_20":42.89,"sma_60":42.81,"sma_120":44.13},{"date":"2026-02-10","open":43.91,"high":45.75,"low":43.91,"close":45.57,"volume":72303,"rsi_14":75.57,"sma_20":43.04,"sma_60":42.86,"sma_120":44.11},{"date":"2026-02-11","open":45.62,"high":45.95,"low":45.09,"close":45.52,"volume":78500,"rsi_14":75.04,"sma_20":43.18,"sma_60":42.91,"sma_120":44.1},{"date":"2026-02-12","open":45.8,"high":46.14,"low":45.18,"close":45.77,"volume":54967,"rsi_14":77.38,"sma_20":43.33,"sma_60":42.96,"sma_120":44.08},{"date":"2026-02-13","open":45.67,"high":47.65,"low":45.58,"close":47.65,"volume":77151,"rsi_14":81.03,"sma_20":43.59,"sma_60":43.03,"sma_120":44.09},{"date":"2026-02-17","open":47.49,"high":48.15,"low":47.28,"close":47.86,"volume":55775,"rsi_14":84.87,"sma_20":43.85,"sma_60":43.11,"sma_120":44.1},{"date":"2026-02-18","open":47.95,"high":48.59,"low":47.0,"close":47.94,"volume":85100,"rsi_14":82.52,"sma_20":44.46,"sma_60":43.43,"sma_120":43.81},{"date":"2026-02-19","open":47.74,"high":48.05,"low":46.65,"close":47.19,"volume":49900,"rsi_14":72.66,"sma_20":44.69,"sma_60":43.5,"sma_120":43.81},{"date":"2026-02-20","open":47.23,"high":47.93,"low":46.76,"close":47.78,"volume":67961,"rsi_14":74.67,"sma_20":44.94,"sma_60":43.59,"sma_120":43.81},{"date":"2026-02-23","open":47.42,"high":47.9,"low":46.39,"close":46.84,"volume":91100,"rsi_14":65.42,"sma_20":45.15,"sma_60":43.66,"sma_120":43.81},{"date":"2026-02-24","open":46.85,"high":50.0,"low":46.69,"close":47.45,"volume":45169,"rsi_14":80.55,"sma_20":44.34,"sma_60":43.27,"sma_120":44.11},{"date":"2026-02-25","open":47.59,"high":49.01,"low":46.12,"close":48.75,"volume":82272,"rsi_14":82.83,"sma_20":44.64,"sma_60":43.38,"sma_120":44.12},{"date":"2026-02-26","open":48.86,"high":49.38,"low":48.09,"close":48.76,"volume":71928,"rsi_14":84.38,"sma_20":44.95,"sma_60":43.49,"sma_120":44.14},{"date":"2026-02-27","open":48.75,"high":49.08,"low":48.26,"close":48.41,"volume":73466,"rsi_14":80.7,"sma_20":45.21,"sma_60":43.59,"sma_120":44.15},{"date":"2026-03-02","open":48.2,"high":48.74,"low":47.59,"close":48.41,"volume":61443,"rsi_14":89.23,"sma_20":45.48,"sma_60":43.68,"sma_120":44.17},{"date":"2026-03-03","open":47.82,"high":48.45,"low":47.56,"close":48.35,"volume":40960,"rsi_14":88.46,"sma_20":45.74,"sma_60":43.78,"sma_120":44.19},{"date":"2026-03-04","open":48.5,"high":48.94,"low":48.29,"close":48.72,"volume":46704,"rsi_14":88.67,"sma_20":46.03,"sma_60":43.89,"sma_120":44.21},{"date":"2026-03-05","open":48.35,"high":49.32,"low":48.35,"close":48.71,"volume":35435,"rsi_14":86.34,"sma_20":46.3,"sma_60":43.99,"sma_120":44.23},{"date":"2026-03-06","open":48.54,"high":48.95,"low":47.7,"close":48.46,"volume":47770,"rsi_14":78.0,"sma_20":46.56,"sma_60":44.1,"sma_120":44.23},{"date":"2026-03-09","open":48.14,"high":48.88,"low":47.48,"close":48.84,"volume":46960,"rsi_14":80.24,"sma_20":46.84,"sma_60":44.21,"sma_120":44.25},{"date":"2026-03-10","open":48.4,"high":49.01,"low":47.66,"close":47.74,"volume":49524,"rsi_14":65.54,"sma_20":47.1,"sma_60":44.31,"sma_120":44.25},{"date":"2026-03-11","open":47.61,"high":48.27,"low":47.3,"close":47.46,"volume":43778,"rsi_14":48.0,"sma_20":47.35,"sma_60":44.39,"sma_120":44.25},{"date":"2026-03-12","open":47.08,"high":48.1,"low":47.02,"close":47.32,"volume":48926,"rsi_14":44.22,"sma_20":47.58,"sma_60":44.46,"sma_120":44.25},{"date":"2026-03-13","open":47.65,"high":48.0,"low":47.1,"close":47.61,"volume":80200,"rsi_14":48.26,"sma_20":47.76,"sma_60":44.55,"sma_120":44.25},{"date":"2026-03-16","open":47.86,"high":48.68,"low":47.65,"close":48.21,"volume":46819,"rsi_14":57.43,"sma_20":47.89,"sma_60":44.64,"sma_120":44.27},{"date":"2026-03-17","open":48.21,"high":48.52,"low":47.86,"close":48.07,"volume":55630,"rsi_14":41.46,"sma_20":48.02,"sma_60":44.72,"sma_120":44.28},{"date":"2026-03-18","open":47.76,"high":48.55,"low":47.05,"close":47.1,"volume":63719,"rsi_14":33.23,"sma_20":48.08,"sma_60":44.78,"sma_120":44.29},{"date":"2026-03-19","open":46.94,"high":47.29,"low":46.6,"close":46.87,"volume":57182,"rsi_14":34.02,"sma_20":48.04,"sma_60":44.84,"sma_120":44.3},{"date":"2026-03-20","open":46.84,"high":47.14,"low":45.83,"close":46.03,"volume":111601,"rsi_14":28.98,"sma_20":47.95,"sma_60":44.9,"sma_120":44.29},{"date":"2026-03-23","open":46.5,"high":47.05,"low":46.16,"close":46.48,"volume":47932,"rsi_14":34.55,"sma_20":47.89,"sma_60":44.97,"sma_120":44.3},{"date":"2026-03-24","open":46.43,"high":47.23,"low":46.08,"close":47.15,"volume":82584,"rsi_14":37.64,"sma_20":47.87,"sma_60":45.04,"sma_120":44.32},{"date":"2026-03-25","open":47.55,"high":47.81,"low":46.82,"close":47.39,"volume":45441,"rsi_14":39.97,"sma_20":47.8,"sma_60":45.12,"sma_120":44.33},{"date":"2026-03-26","open":47.22,"high":47.36,"low":46.61,"close":46.68,"volume":28841,"rsi_14":37.36,"sma_20":47.7,"sma_60":45.2,"sma_120":44.34},{"date":"2026-03-27","open":46.62,"high":46.62,"low":45.9,"close":46.19,"volume":57462,"rsi_14":31.47,"sma_20":47.59,"sma_60":45.26,"sma_120":44.34},{"date":"2026-03-30","open":46.46,"high":47.16,"low":46.43,"close":46.71,"volume":78242,"rsi_14":42.16,"sma_20":47.5,"sma_60":45.33,"sma_120":44.36},{"date":"2026-03-31","open":47.15,"high":47.78,"low":46.67,"close":47.15,"volume":87082,"rsi_14":47.7,"sma_20":47.44,"sma_60":45.39,"sma_120":44.37},{"date":"2026-04-01","open":47.05,"high":47.41,"low":46.97,"close":46.97,"volume":25907,"rsi_14":47.42,"sma_20":47.36,"sma_60":45.44,"sma_120":44.38},{"date":"2026-04-02","open":48.2,"high":48.77,"low":46.83,"close":48.65,"volume":70858,"rsi_14":56.37,"sma_20":47.35,"sma_60":45.52,"sma_120":44.41},{"date":"2026-04-06","open":48.77,"high":49.12,"low":48.55,"close":48.75,"volume":31767,"rsi_14":53.52,"sma_20":47.37,"sma_60":45.6,"sma_120":44.43},{"date":"2026-04-07","open":47.51,"high":48.7,"low":47.51,"close":48.58,"volume":36410,"rsi_14":53.32,"sma_20":47.36,"sma_60":45.69,"sma_120":44.46},{"date":"2026-04-08","open":49.24,"high":49.3,"low":48.79,"close":48.98,"volume":56753,"rsi_14":63.16,"sma_20":47.42,"sma_60":45.78,"sma_120":44.49},{"date":"2026-04-09","open":48.88,"high":49.15,"low":48.71,"close":49.08,"volume":26993,"rsi_14":65.81,"sma_20":47.5,"sma_60":45.88,"sma_120":44.52},{"date":"2026-04-10","open":49.13,"high":49.95,"low":49.02,"close":49.1,"volume":114383,"rsi_14":74.88,"sma_20":47.59,"sma_60":46.0,"sma_120":44.55},{"date":"2026-04-13","open":48.99,"high":49.33,"low":48.84,"close":49.28,"volume":42532,"rsi_14":73.73,"sma_20":47.67,"sma_60":46.11,"sma_120":44.58},{"date":"2026-04-14","open":49.46,"high":49.84,"low":48.96,"close":49.78,"volume":44583,"rsi_14":72.95,"sma_20":47.75,"sma_60":46.23,"sma_120":44.62},{"date":"2026-04-15","open":49.5,"high":50.45,"low":49.5,"close":50.01,"volume":124331,"rsi_14":72.9,"sma_20":47.85,"sma_60":46.35,"sma_120":44.66},{"date":"2026-04-16","open":49.8,"high":50.49,"low":49.8,"close":50.3,"volume":44570,"rsi_14":84.15,"sma_20":48.01,"sma_60":46.47,"sma_120":44.7},{"date":"2026-04-17","open":50.33,"high":52.93,"low":50.31,"close":52.82,"volume":147782,"rsi_14":95.23,"sma_20":48.3,"sma_60":46.64,"sma_120":44.77},{"date":"2026-04-20","open":52.74,"high":54.35,"low":52.59,"close":54.13,"volume":126391,"rsi_14":95.69,"sma_20":48.71,"sma_60":46.84,"sma_120":44.85},{"date":"2026-04-21","open":54.08,"high":54.31,"low":53.27,"close":53.63,"volume":184472,"rsi_14":89.61,"sma_20":49.07,"sma_60":47.02,"sma_120":44.93},{"date":"2026-04-22","open":53.56,"high":54.03,"low":53.25,"close":53.84,"volume":88960,"rsi_14":91.84,"sma_20":49.4,"sma_60":47.2,"sma_120":45.01},{"date":"2026-04-23","open":53.72,"high":54.58,"low":52.99,"close":53.11,"volume":121100,"rsi_14":80.72,"sma_20":49.69,"sma_60":47.38,"sma_120":45.09},{"date":"2026-04-24","open":53.24,"high":54.1,"low":52.77,"close":53.66,"volume":132175,"rsi_14":81.84,"sma_20":50.04,"sma_60":47.56,"sma_120":45.18},{"date":"2026-04-27","open":53.88,"high":54.37,"low":53.34,"close":53.53,"volume":51175,"rsi_14":82.27,"sma_20":50.4,"sma_60":47.73,"sma_120":45.27},{"date":"2026-04-28","open":53.67,"high":53.67,"low":52.92,"close":53.46,"volume":50440,"rsi_14":80.52,"sma_20":50.74,"sma_60":47.91,"sma_120":45.35},{"date":"2026-04-29","open":53.17,"high":53.17,"low":52.1,"close":52.28,"volume":83156,"rsi_14":69.0,"sma_20":51.0,"sma_60":48.06,"sma_120":45.42},{"date":"2026-04-30","open":52.19,"high":53.1,"low":51.85,"close":52.92,"volume":92186,"rsi_14":71.13,"sma_20":51.29,"sma_60":48.23,"sma_120":45.51},{"date":"2026-05-01","open":52.92,"high":54.37,"low":52.66,"close":54.14,"volume":53569,"rsi_14":74.11,"sma_20":51.57,"sma_60":48.41,"sma_120":45.6},{"date":"2026-05-04","open":54.04,"high":54.27,"low":53.11,"close":53.14,"volume":26085,"rsi_14":65.88,"sma_20":51.79,"sma_60":48.57,"sma_120":45.69},{"date":"2026-05-05","open":53.31,"high":53.43,"low":52.69,"close":53.27,"volume":50085,"rsi_14":65.55,"sma_20":52.02,"sma_60":48.74,"sma_120":45.77},{"date":"2026-05-06","open":53.56,"high":55.87,"low":53.56,"close":55.24,"volume":85694,"rsi_14":70.31,"sma_20":52.34,"sma_60":48.95,"sma_120":45.87},{"date":"2026-05-07","open":55.52,"high":56.06,"low":55.23,"close":55.34,"volume":22132,"rsi_14":62.94,"sma_20":52.65,"sma_60":49.17,"sma_120":45.97},{"date":"2026-05-08","open":55.06,"high":55.56,"low":54.65,"close":54.87,"volume":31822,"rsi_14":54.16,"sma_20":52.94,"sma_60":49.37,"sma_120":46.08},{"date":"2026-05-11","open":54.9,"high":56.0,"low":52.71,"close":54.34,"volume":49667,"rsi_14":53.98,"sma_20":53.19,"sma_60":49.54,"sma_120":46.17},{"date":"2026-05-12","open":54.14,"high":55.12,"low":53.57,"close":54.22,"volume":45978,"rsi_14":52.15,"sma_20":53.41,"sma_60":49.68,"sma_120":46.27},{"date":"2026-05-13","open":53.93,"high":54.58,"low":53.17,"close":54.4,"volume":34955,"rsi_14":57.78,"sma_20":53.63,"sma_60":49.83,"sma_120":46.37},{"date":"2026-05-14","open":54.84,"high":55.2,"low":54.41,"close":54.48,"volume":38173,"rsi_14":55.24,"sma_20":53.84,"sma_60":49.98,"sma_120":46.47},{"date":"2026-05-15","open":54.04,"high":54.35,"low":53.44,"close":53.95,"volume":30568,"rsi_14":52.55,"sma_20":53.9,"sma_60":50.08,"sma_120":46.56},{"date":"2026-05-18","open":53.78,"high":54.99,"low":53.78,"close":54.55,"volume":50966,"rsi_14":56.23,"sma_20":53.92,"sma_60":50.19,"sma_120":46.65},{"date":"2026-05-19","open":54.72,"high":54.75,"low":53.82,"close":53.93,"volume":39187,"rsi_14":60.07,"sma_20":53.93,"sma_60":50.3,"sma_120":46.74},{"date":"2026-05-20","open":53.75,"high":54.19,"low":53.38,"close":53.7,"volume":35486,"rsi_14":55.01,"sma_20":53.93,"sma_60":50.4,"sma_120":46.83},{"date":"2026-05-21","open":53.44,"high":53.8,"low":53.07,"close":53.49,"volume":61963,"rsi_14":45.2,"sma_20":53.95,"sma_60":50.48,"sma_120":46.93},{"date":"2026-05-22","open":53.5,"high":53.85,"low":52.83,"close":53.1,"volume":43549,"rsi_14":49.68,"sma_20":53.92,"sma_60":50.55,"sma_120":47.02},{"date":"2026-05-26","open":53.48,"high":53.87,"low":53.26,"close":53.49,"volume":51225,"rsi_14":51.71,"sma_20":53.92,"sma_60":50.64,"sma_120":47.11},{"date":"2026-05-27","open":53.47,"high":54.68,"low":53.47,"close":53.92,"volume":57956,"rsi_14":36.48,"sma_20":53.94,"sma_60":50.73,"sma_120":47.21},{"date":"2026-05-28","open":54.0,"high":54.49,"low":53.82,"close":53.88,"volume":37305,"rsi_14":34.85,"sma_20":54.02,"sma_60":50.82,"sma_120":47.3},{"date":"2026-05-29","open":53.5,"high":54.27,"low":53.5,"close":53.6,"volume":62276,"rsi_14":36.29,"sma_20":54.05,"sma_60":50.9,"sma_120":47.4},{"date":"2026-06-01","open":53.56,"high":53.69,"low":52.88,"close":53.24,"volume":37626,"rsi_14":37.67,"sma_20":54.01,"sma_60":50.98,"sma_120":47.49},{"date":"2026-06-02","open":53.3,"high":53.54,"low":52.99,"close":53.36,"volume":36105,"rsi_14":40.36,"sma_20":54.02,"sma_60":51.06,"sma_120":47.58},{"date":"2026-06-03","open":53.41,"high":53.41,"low":52.18,"close":52.46,"volume":51286,"rsi_14":31.27,"sma_20":53.98,"sma_60":51.12,"sma_120":47.67},{"date":"2026-06-04","open":52.57,"high":53.5,"low":52.57,"close":53.41,"volume":47377,"rsi_14":41.16,"sma_20":53.89,"sma_60":51.21,"sma_120":47.76},{"date":"2026-06-05","open":53.18,"high":54.23,"low":53.12,"close":53.9,"volume":54421,"rsi_14":49.58,"sma_20":53.81,"sma_60":51.32,"sma_120":47.86},{"date":"2026-06-08","open":54.12,"high":54.36,"low":53.3,"close":53.61,"volume":27137,"rsi_14":41.75,"sma_20":53.75,"sma_60":51.43,"sma_120":47.94},{"date":"2026-06-09","open":54.08,"high":54.34,"low":53.69,"close":53.69,"volume":47408,"rsi_14":47.67,"sma_20":53.72,"sma_60":51.53,"sma_120":48.04},{"date":"2026-06-10","open":53.91,"high":55.12,"low":52.0,"close":54.76,"volume":36787,"rsi_14":58.83,"sma_20":53.75,"sma_60":51.64,"sma_120":48.14},{"date":"2026-06-11","open":54.76,"high":55.77,"low":54.76,"close":55.57,"volume":49863,"rsi_14":65.76,"sma_20":53.8,"sma_60":51.76,"sma_120":48.24},{"date":"2026-06-12","open":55.88,"high":55.88,"low":54.5,"close":54.79,"volume":50708,"rsi_14":62.09,"sma_20":53.82,"sma_60":51.89,"sma_120":48.33},{"date":"2026-06-15","open":54.91,"high":55.24,"low":54.34,"close":55.01,"volume":41785,"rsi_14":61.14,"sma_20":53.87,"sma_60":52.02,"sma_120":48.43},{"date":"2026-06-16","open":55.24,"high":55.58,"low":54.72,"close":55.24,"volume":47499,"rsi_14":59.97,"sma_20":53.91,"sma_60":52.18,"sma_120":48.54},{"date":"2026-06-17","open":55.1,"high":55.55,"low":54.64,"close":55.13,"volume":49390,"rsi_14":59.34,"sma_20":53.97,"sma_60":52.32,"sma_120":48.64},{"date":"2026-06-18","open":55.57,"high":55.57,"low":53.98,"close":54.5,"volume":100770,"rsi_14":56.39,"sma_20":54.01,"sma_60":52.45,"sma_120":48.74},{"date":"2026-06-22","open":53.93,"high":55.77,"low":53.93,"close":55.29,"volume":63319,"rsi_14":63.72,"sma_20":54.1,"sma_60":52.58,"sma_120":48.85},{"date":"2026-06-23","open":55.18,"high":56.04,"low":54.91,"close":55.81,"volume":87974,"rsi_14":65.57,"sma_20":54.23,"sma_60":52.73,"sma_120":48.96},{"date":"2026-06-24","open":55.99,"high":57.42,"low":55.99,"close":56.16,"volume":107066,"rsi_14":75.27,"sma_20":54.37,"sma_60":52.89,"sma_120":49.08},{"date":"2026-06-25","open":56.53,"high":56.59,"low":55.53,"close":55.62,"volume":65526,"rsi_14":65.99,"sma_20":54.45,"sma_60":53.04,"sma_120":49.18},{"date":"2026-06-26","open":55.74,"high":56.65,"low":55.6,"close":56.51,"volume":151784,"rsi_14":67.85,"sma_20":54.58,"sma_60":53.2,"sma_120":49.29},{"date":"2026-06-29","open":56.51,"high":57.25,"low":56.12,"close":56.47,"volume":46258,"rsi_14":70.25,"sma_20":54.73,"sma_60":53.36,"sma_120":49.4},{"date":"2026-06-30","open":56.47,"high":56.68,"low":55.88,"close":56.31,"volume":34404,"rsi_14":68.35,"sma_20":54.88,"sma_60":53.49,"sma_120":49.5},{"date":"2026-07-01","open":56.35,"high":57.83,"low":56.35,"close":56.97,"volume":41917,"rsi_14":66.42,"sma_20":55.06,"sma_60":53.62,"sma_120":49.61},{"date":"2026-07-02","open":56.85,"high":57.74,"low":56.63,"close":57.61,"volume":80849,"rsi_14":65.55,"sma_20":55.32,"sma_60":53.77,"sma_120":49.73},{"date":"2026-07-06","open":57.32,"high":57.32,"low":56.13,"close":56.52,"volume":55056,"rsi_14":62.59,"sma_20":55.47,"sma_60":53.9,"sma_120":49.84},{"date":"2026-07-07","open":56.63,"high":57.5,"low":56.47,"close":57.17,"volume":50787,"rsi_14":64.79,"sma_20":55.64,"sma_60":54.03,"sma_120":49.96},{"date":"2026-07-08","open":57.0,"high":57.47,"low":56.54,"close":56.82,"volume":54856,"rsi_14":60.65,"sma_20":55.8,"sma_60":54.16,"sma_120":50.08},{"date":"2026-07-09","open":56.95,"high":56.95,"low":56.18,"close":56.81,"volume":41431,"rsi_14":61.48,"sma_20":55.95,"sma_60":54.29,"sma_120":50.2},{"date":"2026-07-10","open":56.9,"high":57.28,"low":55.63,"close":55.74,"volume":27402,"rsi_14":57.99,"sma_20":56.0,"sma_60":54.39,"sma_120":50.31},{"date":"2026-07-13","open":56.71,"high":58.37,"low":56.48,"close":57.45,"volume":112080,"rsi_14":62.44,"sma_20":56.1,"sma_60":54.51,"sma_120":50.43},{"date":"2026-07-14","open":57.7,"high":58.07,"low":56.66,"close":57.01,"volume":37360,"rsi_14":56.98,"sma_20":56.21,"sma_60":54.62,"sma_120":50.55},{"date":"2026-07-15","open":57.43,"high":57.5,"low":56.33,"close":56.53,"volume":85431,"rsi_14":52.12,"sma_20":56.28,"sma_60":54.68,"sma_120":50.66},{"date":"2026-07-16","open":56.85,"high":57.75,"low":56.8,"close":57.75,"volume":58433,"rsi_14":61.32,"sma_20":56.41,"sma_60":54.75,"sma_120":50.79},{"date":"2026-07-17","open":57.45,"high":58.06,"low":56.3,"close":56.66,"volume":57812,"rsi_14":50.78,"sma_20":56.49,"sma_60":54.8,"sma_120":50.91},{"date":"2026-07-20","open":56.7,"high":57.1,"low":56.05,"close":56.36,"volume":33074,"rsi_14":49.44,"sma_20":56.58,"sma_60":54.84,"sma_120":51.02},{"date":"2026-07-21","open":56.01,"high":56.07,"low":55.29,"close":55.51,"volume":49131,"rsi_14":46.21,"sma_20":56.59,"sma_60":54.88,"sma_120":51.13},{"date":"2026-07-22","open":55.63,"high":55.63,"low":54.85,"close":55.19,"volume":41602,"rsi_14":41.29,"sma_20":56.56,"sma_60":54.9,"sma_120":51.23},{"date":"2026-07-23","open":54.9,"high":55.16,"low":54.42,"close":54.52,"volume":75049,"rsi_14":34.93,"sma_20":56.48,"sma_60":54.92,"sma_120":51.33},{"date":"2026-07-24","open":54.73,"high":55.67,"low":54.46,"close":55.04,"volume":41262,"rsi_14":42.36,"sma_20":56.45,"sma_60":54.95,"sma_120":51.43},{"date":"2026-07-27","open":55.24,"high":55.78,"low":55.03,"close":55.05,"volume":48304,"rsi_14":38.27,"sma_20":56.37,"sma_60":54.99,"sma_120":51.53},{"date":"2026-07-28","open":55.48,"high":56.34,"low":54.91,"close":55.03,"volume":49775,"rsi_14":39.72,"sma_20":56.3,"sma_60":55.03,"sma_120":51.63},{"date":"2026-07-29","open":55.03,"high":55.05,"low":54.19,"close":54.78,"volume":87441,"rsi_14":38.66,"sma_20":56.23,"sma_60":55.04,"sma_120":51.72},{"date":"2026-07-30","open":54.71,"high":54.71,"low":54.13,"close":54.36,"volume":34520,"rsi_14":41.69,"sma_20":56.1,"sma_60":55.06,"sma_120":51.93},{"date":"2026-07-31","open":54.34,"high":54.59,"low":53.61,"close":54.41,"volume":65114,"rsi_14":27.11,"sma_20":55.94,"sma_60":55.08,"sma_120":52.03},{"date":"2026-08-03","open":54.89,"high":55.14,"low":54.27,"close":54.45,"volume":66406,"rsi_14":29.49,"sma_20":55.83,"sma_60":55.06,"sma_120":52.11},{"date":"2026-08-04","open":54.33,"high":54.96,"low":54.33,"close":54.8,"volume":83796,"rsi_14":35.84,"sma_20":55.71,"sma_60":55.05,"sma_120":52.19},{"date":"2026-08-05","open":53.13,"high":53.73,"low":50.98,"close":52.78,"volume":208019,"rsi_14":14.04,"sma_20":55.51,"sma_60":55.02,"sma_120":52.25},{"date":"2026-08-06","open":52.9,"high":53.69,"low":52.37,"close":52.6,"volume":64588},{"date":"2026-08-07","open":52.57,"high":53.89,"low":52.57,"close":53.46,"volume":52854,"rsi_14":27.9,"sma_20":55.19,"sma_60":54.98,"sma_120":52.36},{"date":"2026-08-10","open":53.04,"high":53.75,"low":53.04,"close":53.29,"volume":68912},{"date":"2026-08-11","open":53.33,"high":54.81,"low":53.33,"close":54.39,"volume":51731,"rsi_14":43.99,"sma_20":54.85,"sma_60":54.96,"sma_120":52.46},{"date":"2026-08-12","open":54.48,"high":56.56,"low":54.48,"close":56.56,"volume":80351,"rsi_14":62.5,"sma_20":54.85,"sma_60":55.0,"sma_120":52.53},{"date":"2026-08-13","open":57.01,"high":57.59,"low":56.49,"close":56.69,"volume":67289,"rsi_14":60.62,"sma_20":54.8,"sma_60":55.04,"sma_120":52.61},{"date":"2026-08-14","open":56.94,"high":57.5,"low":56.54,"close":57.33,"volume":50820,"rsi_14":63.57,"sma_20":54.83,"sma_60":55.09,"sma_120":52.7},{"date":"2026-08-17","open":57.33,"high":57.33,"low":55.95,"close":56.12,"volume":59924,"rsi_14":55.68,"sma_20":54.82,"sma_60":55.13,"sma_120":52.77},{"date":"2026-08-18","open":56.09,"high":56.59,"low":55.75,"close":56.43,"volume":81479,"rsi_14":58.55,"sma_20":54.86,"sma_60":55.18,"sma_120":52.83},{"date":"2026-08-19","open":56.68,"high":57.81,"low":56.25,"close":57.24,"volume":118456},{"date":"2026-08-20","open":56.93,"high":57.46,"low":56.7,"close":56.98,"volume":76503,"rsi_14":62.54,"sma_20":55.09,"sma_60":55.31,"sma_120":52.97},{"date":"2026-08-21","open":56.95,"high":57.27,"low":56.05,"close":56.67,"volume":121188,"rsi_14":60.55,"sma_20":55.17,"sma_60":55.36,"sma_120":53.04},{"date":"2026-08-24","open":56.5,"high":58.17,"low":56.5,"close":57.36,"volume":74228,"rsi_14":61.79,"sma_20":55.29,"sma_60":55.41,"sma_120":53.12},{"date":"2026-08-25","open":57.49,"high":57.91,"low":56.93,"close":57.79,"volume":50212},{"date":"2026-08-26","open":57.9,"high":57.9,"low":56.52,"close":56.55,"volume":47414,"rsi_14":69.12,"sma_20":55.51,"sma_60":55.54,"sma_120":53.26},{"date":"2026-08-27","open":56.1,"high":56.2,"low":55.56,"close":55.76,"volume":73011,"rsi_14":61.21,"sma_20":55.58,"sma_60":55.58,"sma_120":53.32},{"date":"2026-08-28","open":55.75,"high":55.98,"low":55.43,"close":55.72,"volume":43550,"rsi_14":61.99,"sma_20":55.65,"sma_60":55.63,"sma_120":53.38},{"date":"2026-08-31","open":55.52,"high":55.84,"low":54.91,"close":55.01,"volume":76036,"rsi_14":53.18,"sma_20":55.68,"sma_60":55.66,"sma_120":53.44},{"date":"2026-09-01","open":54.7,"high":56.33,"low":54.1,"close":55.46,"volume":152085,"rsi_14":43.14,"sma_20":55.71,"sma_60":55.69,"sma_120":53.5},{"date":"2026-09-02","open":55.44,"high":56.81,"low":55.44,"close":56.75,"volume":105297},{"date":"2026-09-03","open":57.33,"high":57.85,"low":55.93,"close":56.03,"volume":46095,"rsi_14":42.98,"sma_20":56.08,"sma_60":55.78,"sma_120":53.65},{"date":"2026-09-04","open":55.83,"high":56.23,"low":55.73,"close":55.86,"volume":45117,"rsi_14":48.42,"sma_20":56.2,"sma_60":55.8,"sma_120":53.72},{"date":"2026-09-08","open":55.68,"high":56.4,"low":55.25,"close":55.7,"volume":68134,"rsi_14":45.48,"sma_20":56.32,"sma_60":55.8,"sma_120":53.78},{"date":"2026-09-09","open":55.47,"high":55.54,"low":54.72,"close":54.91,"volume":90608,"rsi_14":35.53,"sma_20":56.35,"sma_60":55.8,"sma_120":53.84},{"date":"2026-09-10","open":54.69,"high":55.32,"low":54.59,"close":54.72,"volume":55952,"rsi_14":35.82,"sma_20":56.25,"sma_60":55.8,"sma_120":53.91},{"date":"2026-09-11","open":55.0,"high":55.35,"low":54.1,"close":54.1,"volume":59684,"rsi_14":34.5,"sma_20":56.12,"sma_60":55.78,"sma_120":53.98},{"date":"2026-09-14","open":54.63,"high":55.72,"low":54.63,"close":55.26,"volume":66035,"rsi_14":38.01,"sma_20":56.02,"sma_60":55.78,"sma_120":54.05},{"date":"2026-09-15","open":55.1,"high":56.55,"low":54.75,"close":56.0,"volume":76351,"rsi_14":40.13,"sma_20":56.01,"sma_60":55.8,"sma_120":54.12},{"date":"2026-09-16","open":56.09,"high":56.54,"low":55.76,"close":55.96,"volume":56382,"rsi_14":46.25,"sma_20":55.99,"sma_60":55.81,"sma_120":54.2},{"date":"2026-09-17","open":55.96,"high":56.49,"low":55.8,"close":55.87,"volume":49063,"rsi_14":50.77,"sma_20":55.92,"sma_60":55.82,"sma_120":54.27},{"date":"2026-09-18","open":55.9,"high":56.02,"low":55.36,"close":55.84,"volume":104252,"rsi_14":50.84,"sma_20":55.87,"sma_60":55.81,"sma_120":54.35},{"date":"2026-09-21","open":56.17,"high":57.52,"low":56.17,"close":57.34,"volume":66510},{"date":"2026-09-22","open":57.63,"high":57.84,"low":57.13,"close":57.74,"volume":54729,"rsi_14":64.43,"sma_20":55.92,"sma_60":55.86,"sma_120":54.53},{"date":"2026-09-23","open":57.61,"high":58.23,"low":57.42,"close":58.09,"volume":46028,"rsi_14":59.63,"sma_20":55.93,"sma_60":55.89,"sma_120":54.62},{"date":"2026-09-24","open":58.46,"high":59.2,"low":58.23,"close":58.85,"volume":59730,"rsi_14":70.14,"sma_20":56.05,"sma_60":55.93,"sma_120":54.71},{"date":"2026-09-25","open":58.86,"high":59.17,"low":58.11,"close":59.03,"volume":39878,"rsi_14":72.61,"sma_20":56.21,"sma_60":55.96,"sma_120":54.79},{"date":"2026-09-28","open":59.14,"high":59.61,"low":58.82,"close":59.61,"volume":56925,"rsi_14":76.31,"sma_20":56.41,"sma_60":56.0,"sma_120":54.88},{"date":"2026-09-29","open":60.48,"high":60.48,"low":58.95,"close":59.41,"volume":43478,"rsi_14":82.89,"sma_20":56.63,"sma_60":56.04,"sma_120":54.97},{"date":"2026-09-30","open":59.78,"high":60.0,"low":57.82,"close":58.03,"volume":53040,"rsi_14":70.65,"sma_20":56.75,"sma_60":56.06,"sma_120":55.05},{"date":"2026-10-01","open":57.73,"high":58.26,"low":56.37,"close":57.84,"volume":82811,"rsi_14":74.61,"sma_20":56.81,"sma_60":56.08,"sma_120":55.12},{"date":"2026-10-02","open":58.27,"high":58.62,"low":57.02,"close":57.62,"volume":38682,"rsi_14":67.72,"sma_20":56.89,"sma_60":56.09,"sma_120":55.19},{"date":"2026-10-05","open":57.77,"high":58.04,"low":56.91,"close":57.74,"volume":44567,"rsi_14":64.4,"sma_20":56.98,"sma_60":56.12,"sma_120":55.26},{"date":"2026-10-06","open":57.88,"high":58.18,"low":57.7,"close":57.75,"volume":23591},{"date":"2026-10-07","open":57.53,"high":58.01,"low":57.29,"close":57.56,"volume":26420,"rsi_14":63.83,"sma_20":57.22,"sma_60":56.14,"sma_120":55.38},{"date":"2026-10-08","open":57.53,"high":58.17,"low":56.99,"close":57.76,"volume":35075,"rsi_14":65.29,"sma_20":57.37,"sma_60":56.16,"sma_120":55.42},{"date":"2026-10-09","open":57.77,"high":58.71,"low":57.35,"close":57.57,"volume":29528,"rsi_14":52.31,"sma_20":57.54,"sma_60":56.15,"sma_120":55.45},{"date":"2026-10-12","open":57.57,"high":57.67,"low":56.95,"close":57.45,"volume":30298,"rsi_14":46.91,"sma_20":57.65,"sma_60":56.17,"sma_120":55.48},{"date":"2026-10-13","open":57.45,"high":58.37,"low":57.45,"close":57.68,"volume":37793,"rsi_14":45.51,"sma_20":57.74,"sma_60":56.19,"sma_120":55.51},{"date":"2026-10-14","open":57.54,"high":57.57,"low":55.01,"close":55.09,"volume":78134,"rsi_14":20.62,"sma_20":57.69,"sma_60":56.18,"sma_120":55.53},{"date":"2026-10-15","open":55.5,"high":55.66,"low":54.53,"close":54.66,"volume":79927,"rsi_14":17.14,"sma_20":57.63,"sma_60":56.17,"sma_120":55.54},{"date":"2026-10-16","open":54.31,"high":55.36,"low":53.95,"close":54.0,"volume":83016,"rsi_14":8.32,"sma_20":57.54,"sma_60":56.17,"sma_120":55.54},{"date":"2026-10-19","open":53.83,"high":54.73,"low":53.83,"close":54.6,"volume":28167,"rsi_14":16.27,"sma_20":57.4,"sma_60":56.16,"sma_120":55.55},{"date":"2026-10-20","open":55.03,"high":55.5,"low":54.99,"close":55.17,"volume":32524,"rsi_14":27.37,"sma_20":57.28,"sma_60":56.16,"sma_120":55.58},{"date":"2026-10-21","open":55.32,"high":55.45,"low":54.8,"close":55.12,"volume":39245,"rsi_14":27.99,"sma_20":57.13,"sma_60":56.16,"sma_120":55.59},{"date":"2026-10-22","open":55.08,"high":55.52,"low":54.63,"close":54.69,"volume":30625,"rsi_14":27.07,"sma_20":56.92,"sma_60":56.16,"sma_120":55.6},{"date":"2026-10-23","open":54.73,"high":55.19,"low":54.45,"close":54.64,"volume":27807,"rsi_14":25.47,"sma_20":56.7,"sma_60":56.16,"sma_120":55.61}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":5.03,"ttm_eps":null,"close":41.33},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.96,"ttm_eps":null,"close":42.15},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.86,"ttm_eps":null,"close":40.8},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":5.63,"ttm_eps":null,"close":43.87},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.87,"ttm_eps":null,"close":49.21},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.06,"ttm_eps":null,"close":45.47},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":5.04,"ttm_eps":null,"close":42.49},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.38,"ttm_eps":null,"close":47.15},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":6.83,"ttm_eps":null,"close":56.31}],"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":"Atlanta Braves Holdings, Inc. Series A Common Stock","phase":"above-fold","symbol_resolved":true}