{"status":"ok","report":{"price_analysis":{"current":49.71,"change_1d":-0.7,"change_7d":1.8,"change_30d":1.8,"high_30d":54.86,"low_30d":48.52,"position_in_range":19.0,"support":49.15,"resistance":54.23},"summary":"Atlanta Braves Holdings, Inc. Series C Common Stock(BATRK)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 26.27억. 현재가 $49.71, 전일 대비 -0.7%, 30일 +1.8%. ROE -2.4%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.4%로 적자 상태입니다. 시가총액 26.27억. 매출 7.50억, 영업이익 -4052.50만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":5.06,"roe":-2.38,"eps":-0.19,"revenue":749967000.0,"operating_income":-40525000.0,"net_income":-64187000.0,"market_cap":2627074080,"profit_margin":-8.56,"roa":-0.7,"operating_margin":-5.4,"gross_margin":15.9,"debt_ratio":1.7302612006323417,"total_assets":1740383000.0,"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":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.0로 약세 구간입니다. MACD(-0.59)가 시그널선(-0.30)을 하회합니다(데드크로스). SMA20 52, SMA60 51 — 혼조세입니다. 볼린저밴드 48~55 (현재 위치 21%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":35.01291989664081,"macd":-0.586327379431026,"macd_signal":-0.3040596563299253,"sma_20":51.629,"sma_60":51.38941666666667,"bb_upper":54.9425533796817,"bb_lower":48.3154466203183,"atr_14":1.131257142857141},"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 5.06x) — 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":"B","percentile":75,"summary":"매출 +17.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.5,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":55.0,"unit":"%","percentile":82,"direction":"higher_better","note":"적자 축소"}]},"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":-5.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-8.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.0,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":1.8,"unit":"%","percentile":54,"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":15,"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":-3.5,"unit":"x","percentile":12,"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 5.06x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +17.5%"},"profitability":{"grade":"C","reason":"ROE -2.4%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.7,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.89,"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":0.89,"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":15.9,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-5.4,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-8.56,"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":["전분기 대비 매출 324% 성장"],"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":["전분기 대비 매출 324% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":5.06,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":6.44,"pbr_5y_low":4.66,"pbr_5y_avg":5.17,"pbr_percentile":55.6,"per_5y_median":null,"pbr_5y_median":4.91,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.91},{"quarter":"2024-Q3","per":null,"pbr":4.79},{"quarter":"2024-Q4","per":null,"pbr":4.66},{"quarter":"2025-Q1","per":null,"pbr":5.25},{"quarter":"2025-Q2","per":null,"pbr":5.71},{"quarter":"2025-Q3","per":null,"pbr":4.74},{"quarter":"2025-Q4","per":null,"pbr":4.78},{"quarter":"2026-Q1","per":null,"pbr":5.25},{"quarter":"2026-Q2","per":null,"pbr":6.44},{"quarter":"현재","per":null,"pbr":5.06}],"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":"5.1배"},{"label":"ROE","value":"-2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:00:19.030495+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.023788643907295456,"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":-0.0070294871875903175,"gross_margin":0.1590330330133489,"total_equity":514279000.0,"total_assets":1740383000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":6.11,"roe":-0.07800541077993849,"dividend_yield":null,"eps":-0.63,"revenue":72007000.0,"operating_income":-41251000.0,"net_income":-40482000.0,"market_cap":3171790000.0,"profit_margin":-0.5621953421195162,"operating_margin":-0.5728748593886706,"roa":-0.02399280251485252,"gross_margin":-0.08322801949810435,"total_equity":518964000.0,"total_assets":1687256000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.07879289040965688,"dividend_yield":null,"eps":-0.66,"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":0.2008873953966364,"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":0.23651368372397588,"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":0.24557355012162335,"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":-0.3646819597127788,"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":0.01594865974639061,"dividend_yield":null,"eps":0.16,"revenue":290674000.0,"operating_income":6402000.0,"net_income":8459520.0,"market_cap":null,"profit_margin":0.02910311895800794,"operating_margin":0.02202467368942527,"roa":0.0054323559461023204,"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":0.04741829587280781,"dividend_yield":null,"eps":0.46,"revenue":282876000.0,"operating_income":24936000.0,"net_income":24310080.0,"market_cap":null,"profit_margin":0.08593899800619352,"operating_margin":0.08815169897764391,"roa":0.015446573521572075,"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":-0.10699454509789191,"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":-0.032001218333167936,"gross_margin":-0.27993527508090615,"total_equity":479202000.0,"total_assets":1602189000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.06121487446958647,"dividend_yield":null,"eps":-0.5123772368246601,"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":-0.09575206276131969,"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":49.71,"change_pct":-0.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":17.28},{"date":"2016-10-25","close":16.99},{"date":"2016-10-26","close":16.93},{"date":"2016-10-27","close":16.69},{"date":"2016-10-28","close":16.63},{"date":"2016-10-31","close":16.67},{"date":"2016-11-01","close":16.38},{"date":"2016-11-02","close":16.19},{"date":"2016-11-03","close":16.41},{"date":"2016-11-04","close":16.3},{"date":"2016-11-07","close":16.7},{"date":"2016-11-08","close":16.99},{"date":"2016-11-09","close":16.86},{"date":"2016-11-10","close":18.89},{"date":"2016-11-11","close":19.98},{"date":"2016-11-14","close":18.93},{"date":"2016-11-15","close":18.85},{"date":"2016-11-16","close":19.18},{"date":"2016-11-17","close":18.99},{"date":"2016-11-18","close":18.87},{"date":"2016-11-21","close":19.4},{"date":"2016-11-22","close":19.75},{"date":"2016-11-23","close":20.59},{"date":"2016-11-25","close":20.37},{"date":"2016-11-28","close":19.91},{"date":"2016-11-29","close":19.9},{"date":"2016-11-30","close":19.87},{"date":"2016-12-01","close":19.6},{"date":"2016-12-02","close":19.5},{"date":"2016-12-05","close":19.78},{"date":"2016-12-06","close":19.8},{"date":"2016-12-07","close":19.96},{"date":"2016-12-08","close":20.37},{"date":"2016-12-09","close":20.57},{"date":"2016-12-12","close":20.13},{"date":"2016-12-13","close":20.26},{"date":"2016-12-14","close":20.46},{"date":"2016-12-15","close":19.91},{"date":"2016-12-16","close":20.0},{"date":"2016-12-19","close":20.74},{"date":"2016-12-20","close":20.76},{"date":"2016-12-21","close":20.58},{"date":"2016-12-22","close":20.55},{"date":"2016-12-23","close":21.01},{"date":"2016-12-27","close":20.63},{"date":"2016-12-28","close":20.64},{"date":"2016-12-29","close":20.73},{"date":"2016-12-30","close":20.59},{"date":"2017-01-03","close":20.64},{"date":"2017-01-04","close":20.9},{"date":"2017-01-05","close":20.77},{"date":"2017-01-06","close":20.65},{"date":"2017-01-09","close":20.49},{"date":"2017-01-10","close":20.47},{"date":"2017-01-11","close":20.27},{"date":"2017-01-12","close":19.86},{"date":"2017-01-13","close":19.86},{"date":"2017-01-17","close":19.54},{"date":"2017-01-18","close":20.36},{"date":"2017-01-19","close":20.71},{"date":"2017-01-20","close":21.17},{"date":"2017-01-23","close":21.7},{"date":"2017-01-24","close":21.28},{"date":"2017-01-25","close":21.12},{"date":"2017-01-26","close":20.88},{"date":"2017-01-27","close":20.83},{"date":"2017-01-30","close":20.32},{"date":"2017-01-31","close":19.98},{"date":"2017-02-01","close":19.98},{"date":"2017-02-02","close":19.78},{"date":"2017-02-03","close":19.78},{"date":"2017-02-06","close":19.63},{"date":"2017-02-07","close":19.56},{"date":"2017-02-08","close":19.45},{"date":"2017-02-09","close":19.97},{"date":"2017-02-10","close":21.71},{"date":"2017-02-13","close":21.46},{"date":"2017-02-14","close":21.21},{"date":"2017-02-15","close":21.24},{"date":"2017-02-16","close":21.04},{"date":"2017-02-17","close":21.19},{"date":"2017-02-21","close":21.37},{"date":"2017-02-22","close":22.22},{"date":"2017-02-23","close":21.5},{"date":"2017-02-24","close":21.26},{"date":"2017-02-27","close":21.34},{"date":"2017-02-28","close":21.99},{"date":"2017-03-01","close":22.7},{"date":"2017-03-02","close":22.47},{"date":"2017-03-03","close":21.85},{"date":"2017-03-06","close":21.68},{"date":"2017-03-07","close":21.86},{"date":"2017-03-08","close":21.52},{"date":"2017-03-09","close":21.42},{"date":"2017-03-10","close":21.81},{"date":"2017-03-13","close":22.93},{"date":"2017-03-14","close":22.64},{"date":"2017-03-15","close":22.49},{"date":"2017-03-16","close":22.54},{"date":"2017-03-17","close":22.7},{"date":"2017-03-20","close":22.96},{"date":"2017-03-21","close":22.31},{"date":"2017-03-22","close":22.38},{"date":"2017-03-23","close":22.36},{"date":"2017-03-24","close":22.37},{"date":"2017-03-27","close":22.38},{"date":"2017-03-28","close":22.9},{"date":"2017-03-29","close":23.57},{"date":"2017-03-30","close":23.51},{"date":"2017-03-31","close":23.65},{"date":"2017-04-03","close":23.32},{"date":"2017-04-04","close":23.65},{"date":"2017-04-05","close":23.28},{"date":"2017-04-06","close":23.17},{"date":"2017-04-07","close":23.13},{"date":"2017-04-10","close":22.94},{"date":"2017-04-11","close":23.32},{"date":"2017-04-12","close":23.47},{"date":"2017-04-13","close":23.93},{"date":"2017-04-17","close":23.76},{"date":"2017-04-18","close":24.0},{"date":"2017-04-19","close":23.99},{"date":"2017-04-20","close":24.62},{"date":"2017-04-21","close":24.28},{"date":"2017-04-24","close":24.48},{"date":"2017-04-25","close":24.61},{"date":"2017-04-26","close":24.98},{"date":"2017-04-27","close":24.74},{"date":"2017-04-28","close":24.52},{"date":"2017-05-01","close":24.67},{"date":"2017-05-02","close":24.62},{"date":"2017-05-03","close":23.75},{"date":"2017-05-04","close":23.72},{"date":"2017-05-05","close":24.48},{"date":"2017-05-08","close":24.06},{"date":"2017-05-09","close":24.04},{"date":"2017-05-10","close":24.0},{"date":"2017-05-11","close":24.08},{"date":"2017-05-12","close":23.87},{"date":"2017-05-15","close":24.02},{"date":"2017-05-16","close":24.04},{"date":"2017-05-17","close":23.44},{"date":"2017-05-18","close":23.46},{"date":"2017-05-19","close":23.63},{"date":"2017-05-22","close":24.04},{"date":"2017-05-23","close":23.89},{"date":"2017-05-24","close":23.82},{"date":"2017-05-25","close":23.79},{"date":"2017-05-26","close":24.08},{"date":"2017-05-30","close":23.64},{"date":"2017-05-31","close":23.32},{"date":"2017-06-01","close":24.23},{"date":"2017-06-02","close":24.24},{"date":"2017-06-05","close":24.08},{"date":"2017-06-06","close":24.055},{"date":"2017-06-07","close":23.99},{"date":"2017-06-08","close":24.18},{"date":"2017-06-09","close":23.98},{"date":"2017-06-12","close":23.87},{"date":"2017-06-13","close":23.85},{"date":"2017-06-14","close":24.02},{"date":"2017-06-15","close":24.05},{"date":"2017-06-16","close":23.91},{"date":"2017-06-19","close":23.92},{"date":"2017-06-20","close":23.18},{"date":"2017-06-21","close":22.91},{"date":"2017-06-22","close":23.03},{"date":"2017-06-23","close":23.06},{"date":"2017-06-26","close":23.88},{"date":"2017-06-27","close":23.89},{"date":"2017-06-28","close":24.13},{"date":"2017-06-29","close":23.89},{"date":"2017-06-30","close":23.97},{"date":"2017-07-03","close":23.83},{"date":"2017-07-05","close":23.57},{"date":"2017-07-06","close":23.25},{"date":"2017-07-07","close":23.87},{"date":"2017-07-10","close":23.56},{"date":"2017-07-11","close":23.67},{"date":"2017-07-12","close":23.26},{"date":"2017-07-13","close":23.58},{"date":"2017-07-14","close":23.88},{"date":"2017-07-17","close":23.6},{"date":"2017-07-18","close":23.92},{"date":"2017-07-19","close":24.24},{"date":"2017-07-20","close":25.18},{"date":"2017-07-21","close":25.23},{"date":"2017-07-24","close":24.98},{"date":"2017-07-25","close":24.92},{"date":"2017-07-26","close":25.24},{"date":"2017-07-27","close":25.14},{"date":"2017-07-28","close":25.7},{"date":"2017-07-31","close":25.23},{"date":"2017-08-01","close":25.5},{"date":"2017-08-02","close":25.03},{"date":"2017-08-03","close":25.13},{"date":"2017-08-04","close":25.32},{"date":"2017-08-07","close":24.88},{"date":"2017-08-08","close":24.81},{"date":"2017-08-09","close":24.77},{"date":"2017-08-10","close":24.75},{"date":"2017-08-11","close":24.52},{"date":"2017-08-14","close":25.14},{"date":"2017-08-15","close":25.0},{"date":"2017-08-16","close":24.83},{"date":"2017-08-17","close":24.38},{"date":"2017-08-18","close":24.35},{"date":"2017-08-21","close":24.02},{"date":"2017-08-22","close":24.15},{"date":"2017-08-23","close":23.56},{"date":"2017-08-24","close":23.88},{"date":"2017-08-25","close":23.68},{"date":"2017-08-28","close":23.97},{"date":"2017-08-29","close":23.73},{"date":"2017-08-30","close":23.86},{"date":"2017-08-31","close":24.47},{"date":"2017-09-01","close":24.77},{"date":"2017-09-05","close":24.77},{"date":"2017-09-06","close":25.25},{"date":"2017-09-07","close":25.11},{"date":"2017-09-08","close":25.23},{"date":"2017-09-11","close":25.45},{"date":"2017-09-12","close":25.29},{"date":"2017-09-13","close":25.3},{"date":"2017-09-14","close":24.9},{"date":"2017-09-15","close":24.93},{"date":"2017-09-18","close":25.03},{"date":"2017-09-19","close":24.9},{"date":"2017-09-20","close":25.2},{"date":"2017-09-21","close":25.81},{"date":"2017-09-22","close":26.05},{"date":"2017-09-25","close":25.68},{"date":"2017-09-26","close":25.3},{"date":"2017-09-27","close":25.98},{"date":"2017-09-28","close":25.42},{"date":"2017-09-29","close":25.27},{"date":"2017-10-02","close":26.0},{"date":"2017-10-03","close":26.08},{"date":"2017-10-04","close":25.66},{"date":"2017-10-05","close":25.62},{"date":"2017-10-06","close":25.51},{"date":"2017-10-09","close":25.37},{"date":"2017-10-10","close":25.2},{"date":"2017-10-11","close":25.04},{"date":"2017-10-12","close":24.61},{"date":"2017-10-13","close":25.01},{"date":"2017-10-16","close":24.74},{"date":"2017-10-17","close":24.68},{"date":"2017-10-18","close":24.86},{"date":"2017-10-19","close":24.76},{"date":"2017-10-20","close":24.83},{"date":"2017-10-23","close":24.63},{"date":"2017-10-24","close":24.52},{"date":"2017-10-25","close":24.64},{"date":"2017-10-26","close":24.4},{"date":"2017-10-27","close":24.52},{"date":"2017-10-30","close":23.97},{"date":"2017-10-31","close":23.61},{"date":"2017-11-01","close":23.27},{"date":"2017-11-02","close":23.0},{"date":"2017-11-03","close":22.72},{"date":"2017-11-06","close":22.82},{"date":"2017-11-07","close":22.72},{"date":"2017-11-08","close":22.84},{"date":"2017-11-09","close":22.59},{"date":"2017-11-10","close":22.6},{"date":"2017-11-13","close":22.29},{"date":"2017-11-14","close":21.76},{"date":"2017-11-15","close":21.69},{"date":"2017-11-16","close":22.36},{"date":"2017-11-17","close":22.35},{"date":"2017-11-20","close":22.73},{"date":"2017-11-21","close":23.12},{"date":"2017-11-22","close":22.76},{"date":"2017-11-24","close":22.68},{"date":"2017-11-27","close":22.35},{"date":"2017-11-28","close":22.51},{"date":"2017-11-29","close":22.59},{"date":"2017-11-30","close":22.64},{"date":"2017-12-01","close":22.39},{"date":"2017-12-04","close":22.55},{"date":"2017-12-05","close":22.02},{"date":"2017-12-06","close":21.89},{"date":"2017-12-07","close":22.0},{"date":"2017-12-08","close":21.77},{"date":"2017-12-11","close":22.06},{"date":"2017-12-12","close":22.56},{"date":"2017-12-13","close":22.74},{"date":"2017-12-14","close":23.14},{"date":"2017-12-15","close":23.37},{"date":"2017-12-18","close":23.65},{"date":"2017-12-19","close":23.54},{"date":"2017-12-20","close":23.23},{"date":"2017-12-21","close":22.8},{"date":"2017-12-22","close":22.74},{"date":"2017-12-26","close":22.74},{"date":"2017-12-27","close":22.94},{"date":"2017-12-28","close":22.34},{"date":"2017-12-29","close":22.22},{"date":"2018-01-02","close":22.26},{"date":"2018-01-03","close":22.56},{"date":"2018-01-04","close":22.28},{"date":"2018-01-05","close":22.42},{"date":"2018-01-08","close":22.16},{"date":"2018-01-09","close":21.81},{"date":"2018-01-10","close":21.9},{"date":"2018-01-11","close":22.89},{"date":"2018-01-12","close":23.31},{"date":"2018-01-16","close":22.8},{"date":"2018-01-17","close":23.06},{"date":"2018-01-18","close":23.05},{"date":"2018-01-19","close":23.43},{"date":"2018-01-22","close":23.97},{"date":"2018-01-23","close":24.11},{"date":"2018-01-24","close":23.54},{"date":"2018-01-25","close":23.89},{"date":"2018-01-26","close":24.05},{"date":"2018-01-29","close":24.07},{"date":"2018-01-30","close":23.91},{"date":"2018-01-31","close":23.51},{"date":"2018-02-01","close":23.69},{"date":"2018-02-02","close":23.72},{"date":"2018-02-05","close":23.0},{"date":"2018-02-06","close":23.14},{"date":"2018-02-07","close":22.88},{"date":"2018-02-08","close":22.66},{"date":"2018-02-09","close":22.76},{"date":"2018-02-12","close":22.57},{"date":"2018-02-13","close":22.64},{"date":"2018-02-14","close":22.72},{"date":"2018-02-15","close":22.86},{"date":"2018-02-16","close":22.85},{"date":"2018-02-20","close":22.76},{"date":"2018-02-21","close":23.12},{"date":"2018-02-22","close":22.93},{"date":"2018-02-23","close":23.49},{"date":"2018-02-26","close":23.99},{"date":"2018-02-27","close":23.61},{"date":"2018-02-28","close":22.96},{"date":"2018-03-01","close":23.39},{"date":"2018-03-02","close":23.79},{"date":"2018-03-05","close":23.34},{"date":"2018-03-06","close":23.66},{"date":"2018-03-07","close":23.83},{"date":"2018-03-08","close":23.2},{"date":"2018-03-09","close":23.7},{"date":"2018-03-12","close":23.84},{"date":"2018-03-13","close":23.54},{"date":"2018-03-14","close":23.36},{"date":"2018-03-15","close":23.11},{"date":"2018-03-16","close":23.43},{"date":"2018-03-19","close":23.37},{"date":"2018-03-20","close":23.18},{"date":"2018-03-21","close":23.27},{"date":"2018-03-22","close":23.29},{"date":"2018-03-23","close":23.12},{"date":"2018-03-26","close":23.58},{"date":"2018-03-27","close":23.27},{"date":"2018-03-28","close":22.79},{"date":"2018-03-29","close":22.82},{"date":"2018-04-02","close":22.76},{"date":"2018-04-03","close":22.74},{"date":"2018-04-04","close":22.84},{"date":"2018-04-05","close":23.23},{"date":"2018-04-06","close":22.77},{"date":"2018-04-09","close":22.4},{"date":"2018-04-10","close":22.4},{"date":"2018-04-11","close":22.4},{"date":"2018-04-12","close":22.56},{"date":"2018-04-13","close":22.6},{"date":"2018-04-16","close":23.22},{"date":"2018-04-17","close":23.02},{"date":"2018-04-18","close":22.87},{"date":"2018-04-19","close":22.78},{"date":"2018-04-20","close":22.61},{"date":"2018-04-23","close":22.69},{"date":"2018-04-24","close":22.54},{"date":"2018-04-25","close":22.56},{"date":"2018-04-26","close":22.19},{"date":"2018-04-27","close":21.99},{"date":"2018-04-30","close":22.04},{"date":"2018-05-01","close":22.03},{"date":"2018-05-02","close":22.82},{"date":"2018-05-03","close":22.77},{"date":"2018-05-04","close":22.79},{"date":"2018-05-07","close":23.47},{"date":"2018-05-08","close":23.4},{"date":"2018-05-09","close":23.52},{"date":"2018-05-10","close":23.61},{"date":"2018-05-11","close":23.84},{"date":"2018-05-14","close":24.5},{"date":"2018-05-15","close":24.51},{"date":"2018-05-16","close":24.7},{"date":"2018-05-17","close":24.95},{"date":"2018-05-18","close":25.25},{"date":"2018-05-21","close":25.75},{"date":"2018-05-22","close":25.29},{"date":"2018-05-23","close":25.14},{"date":"2018-05-24","close":25.24},{"date":"2018-05-25","close":24.95},{"date":"2018-05-29","close":25.34},{"date":"2018-05-30","close":25.29},{"date":"2018-05-31","close":24.98},{"date":"2018-06-01","close":25.08},{"date":"2018-06-04","close":24.9},{"date":"2018-06-05","close":24.84},{"date":"2018-06-06","close":25.21},{"date":"2018-06-07","close":25.72},{"date":"2018-06-08","close":25.49},{"date":"2018-06-11","close":25.71},{"date":"2018-06-12","close":25.88},{"date":"2018-06-13","close":25.87},{"date":"2018-06-14","close":25.89},{"date":"2018-06-15","close":25.87},{"date":"2018-06-18","close":25.83},{"date":"2018-06-19","close":25.93},{"date":"2018-06-20","close":25.67},{"date":"2018-06-21","close":25.41},{"date":"2018-06-22","close":25.42},{"date":"2018-06-25","close":25.09},{"date":"2018-06-26","close":25.51},{"date":"2018-06-27","close":25.21},{"date":"2018-06-28","close":25.73},{"date":"2018-06-29","close":25.86},{"date":"2018-07-02","close":25.92},{"date":"2018-07-03","close":26.01},{"date":"2018-07-05","close":26.57},{"date":"2018-07-06","close":26.18},{"date":"2018-07-09","close":26.24},{"date":"2018-07-10","close":25.96},{"date":"2018-07-11","close":25.66},{"date":"2018-07-12","close":25.78},{"date":"2018-07-13","close":26.2},{"date":"2018-07-16","close":26.07},{"date":"2018-07-17","close":26.02},{"date":"2018-07-18","close":25.57},{"date":"2018-07-19","close":25.45},{"date":"2018-07-20","close":25.6},{"date":"2018-07-23","close":25.22},{"date":"2018-07-24","close":25.15},{"date":"2018-07-25","close":25.27},{"date":"2018-07-26","close":25.52},{"date":"2018-07-27","close":25.5},{"date":"2018-07-30","close":25.43},{"date":"2018-07-31","close":25.77},{"date":"2018-08-01","close":25.38},{"date":"2018-08-02","close":25.48},{"date":"2018-08-03","close":25.32},{"date":"2018-08-06","close":25.28},{"date":"2018-08-07","close":25.14},{"date":"2018-08-08","close":26.24},{"date":"2018-08-09","close":26.02},{"date":"2018-08-10","close":26.26},{"date":"2018-08-13","close":26.08},{"date":"2018-08-14","close":26.79},{"date":"2018-08-15","close":26.79},{"date":"2018-08-16","close":26.86},{"date":"2018-08-17","close":26.26},{"date":"2018-08-20","close":26.08},{"date":"2018-08-21","close":26.29},{"date":"2018-08-22","close":26.64},{"date":"2018-08-23","close":26.52},{"date":"2018-08-24","close":26.7},{"date":"2018-08-27","close":26.43},{"date":"2018-08-28","close":26.43},{"date":"2018-08-29","close":26.48},{"date":"2018-08-30","close":26.66},{"date":"2018-08-31","close":26.57},{"date":"2018-09-04","close":26.54},{"date":"2018-09-05","close":25.82},{"date":"2018-09-06","close":25.76},{"date":"2018-09-07","close":25.76},{"date":"2018-09-10","close":25.57},{"date":"2018-09-11","close":25.35},{"date":"2018-09-12","close":25.92},{"date":"2018-09-13","close":26.19},{"date":"2018-09-14","close":26.01},{"date":"2018-09-17","close":25.49},{"date":"2018-09-18","close":25.78},{"date":"2018-09-19","close":26.33},{"date":"2018-09-20","close":26.36},{"date":"2018-09-21","close":26.38},{"date":"2018-09-24","close":26.22},{"date":"2018-09-25","close":26.37},{"date":"2018-09-26","close":27.16},{"date":"2018-09-27","close":26.75},{"date":"2018-09-28","close":27.25},{"date":"2018-10-01","close":27.08},{"date":"2018-10-02","close":26.58},{"date":"2018-10-03","close":27.03},{"date":"2018-10-04","close":26.45},{"date":"2018-10-05","close":26.36},{"date":"2018-10-08","close":26.35},{"date":"2018-10-09","close":25.82},{"date":"2018-10-10","close":24.93},{"date":"2018-10-11","close":24.86},{"date":"2018-10-12","close":24.79},{"date":"2018-10-15","close":25.14},{"date":"2018-10-16","close":25.76},{"date":"2018-10-17","close":26.09},{"date":"2018-10-18","close":25.79},{"date":"2018-10-19","close":25.75},{"date":"2018-10-22","close":26.31},{"date":"2018-10-23","close":26.17},{"date":"2018-10-24","close":25.31},{"date":"2018-10-25","close":25.49},{"date":"2018-10-26","close":25.41},{"date":"2018-10-29","close":25.14},{"date":"2018-10-30","close":25.34},{"date":"2018-10-31","close":25.9},{"date":"2018-11-01","close":25.84},{"date":"2018-11-02","close":26.0},{"date":"2018-11-05","close":25.57},{"date":"2018-11-06","close":25.76},{"date":"2018-11-07","close":26.02},{"date":"2018-11-08","close":25.97},{"date":"2018-11-09","close":25.28},{"date":"2018-11-12","close":24.79},{"date":"2018-11-13","close":24.87},{"date":"2018-11-14","close":24.77},{"date":"2018-11-15","close":24.9},{"date":"2018-11-16","close":24.68},{"date":"2018-11-19","close":23.95},{"date":"2018-11-20","close":23.76},{"date":"2018-11-21","close":24.56},{"date":"2018-11-23","close":24.53},{"date":"2018-11-26","close":24.41},{"date":"2018-11-27","close":24.52},{"date":"2018-11-28","close":25.13},{"date":"2018-11-29","close":25.23},{"date":"2018-11-30","close":25.0},{"date":"2018-12-03","close":25.01},{"date":"2018-12-04","close":25.03},{"date":"2018-12-06","close":25.46},{"date":"2018-12-07","close":25.26},{"date":"2018-12-10","close":25.61},{"date":"2018-12-11","close":25.83},{"date":"2018-12-12","close":25.77},{"date":"2018-12-13","close":25.66},{"date":"2018-12-14","close":25.55},{"date":"2018-12-17","close":24.99},{"date":"2018-12-18","close":24.87},{"date":"2018-12-19","close":24.5},{"date":"2018-12-20","close":24.78},{"date":"2018-12-21","close":24.24},{"date":"2018-12-24","close":23.67},{"date":"2018-12-26","close":24.7},{"date":"2018-12-27","close":24.55},{"date":"2018-12-28","close":24.69},{"date":"2018-12-31","close":24.89},{"date":"2019-01-02","close":24.97},{"date":"2019-01-03","close":24.95},{"date":"2019-01-04","close":24.91},{"date":"2019-01-07","close":24.85},{"date":"2019-01-08","close":25.45},{"date":"2019-01-09","close":25.31},{"date":"2019-01-10","close":25.43},{"date":"2019-01-11","close":25.38},{"date":"2019-01-14","close":25.38},{"date":"2019-01-15","close":25.45},{"date":"2019-01-16","close":25.43},{"date":"2019-01-17","close":25.77},{"date":"2019-01-18","close":25.99},{"date":"2019-01-22","close":25.86},{"date":"2019-01-23","close":26.31},{"date":"2019-01-24","close":26.63},{"date":"2019-01-25","close":26.75},{"date":"2019-01-28","close":26.74},{"date":"2019-01-29","close":26.72},{"date":"2019-01-30","close":26.87},{"date":"2019-01-31","close":26.96},{"date":"2019-02-01","close":27.06},{"date":"2019-02-04","close":27.56},{"date":"2019-02-05","close":28.14},{"date":"2019-02-06","close":28.57},{"date":"2019-02-07","close":28.23},{"date":"2019-02-08","close":28.68},{"date":"2019-02-11","close":28.95},{"date":"2019-02-12","close":29.05},{"date":"2019-02-13","close":29.01},{"date":"2019-02-14","close":28.92},{"date":"2019-02-15","close":28.96},{"date":"2019-02-19","close":28.92},{"date":"2019-02-20","close":28.9},{"date":"2019-02-21","close":29.21},{"date":"2019-02-22","close":29.59},{"date":"2019-02-25","close":29.38},{"date":"2019-02-26","close":28.73},{"date":"2019-02-27","close":28.58},{"date":"2019-02-28","close":27.84},{"date":"2019-03-01","close":28.28},{"date":"2019-03-04","close":28.08},{"date":"2019-03-05","close":27.83},{"date":"2019-03-06","close":27.73},{"date":"2019-03-07","close":27.81},{"date":"2019-03-08","close":28.12},{"date":"2019-03-11","close":28.11},{"date":"2019-03-12","close":28.34},{"date":"2019-03-13","close":28.21},{"date":"2019-03-14","close":28.08},{"date":"2019-03-15","close":28.44},{"date":"2019-03-18","close":28.45},{"date":"2019-03-19","close":28.57},{"date":"2019-03-20","close":28.41},{"date":"2019-03-21","close":28.51},{"date":"2019-03-22","close":27.98},{"date":"2019-03-25","close":28.14},{"date":"2019-03-26","close":28.1},{"date":"2019-03-27","close":27.9},{"date":"2019-03-28","close":28.03},{"date":"2019-03-29","close":27.77},{"date":"2019-04-01","close":27.58},{"date":"2019-04-02","close":27.27},{"date":"2019-04-03","close":27.42},{"date":"2019-04-04","close":27.14},{"date":"2019-04-05","close":27.7},{"date":"2019-04-08","close":27.59},{"date":"2019-04-09","close":27.53},{"date":"2019-04-10","close":28.09},{"date":"2019-04-11","close":27.97},{"date":"2019-04-12","close":28.46},{"date":"2019-04-15","close":28.42},{"date":"2019-04-16","close":28.38},{"date":"2019-04-17","close":28.35},{"date":"2019-04-18","close":28.45},{"date":"2019-04-22","close":28.22},{"date":"2019-04-23","close":28.27},{"date":"2019-04-24","close":28.29},{"date":"2019-04-25","close":28.0},{"date":"2019-04-26","close":28.25},{"date":"2019-04-29","close":28.09},{"date":"2019-04-30","close":28.15},{"date":"2019-05-01","close":27.95},{"date":"2019-05-02","close":27.94},{"date":"2019-05-03","close":28.08},{"date":"2019-05-06","close":28.15},{"date":"2019-05-07","close":27.68},{"date":"2019-05-08","close":27.42},{"date":"2019-05-09","close":27.31},{"date":"2019-05-10","close":27.29},{"date":"2019-05-13","close":26.88},{"date":"2019-05-14","close":26.85},{"date":"2019-05-15","close":27.07},{"date":"2019-05-16","close":27.47},{"date":"2019-05-17","close":27.63},{"date":"2019-05-20","close":27.64},{"date":"2019-05-21","close":27.62},{"date":"2019-05-22","close":27.29},{"date":"2019-05-23","close":26.5},{"date":"2019-05-24","close":26.8},{"date":"2019-05-28","close":27.09},{"date":"2019-05-29","close":26.99},{"date":"2019-05-30","close":26.76},{"date":"2019-05-31","close":26.61},{"date":"2019-06-03","close":26.55},{"date":"2019-06-04","close":26.72},{"date":"2019-06-05","close":27.2},{"date":"2019-06-06","close":26.82},{"date":"2019-06-07","close":26.97},{"date":"2019-06-10","close":26.8},{"date":"2019-06-11","close":26.49},{"date":"2019-06-12","close":26.74},{"date":"2019-06-13","close":27.04},{"date":"2019-06-14","close":26.9},{"date":"2019-06-17","close":27.14},{"date":"2019-06-18","close":27.25},{"date":"2019-06-19","close":27.21},{"date":"2019-06-20","close":27.08},{"date":"2019-06-21","close":26.9},{"date":"2019-06-24","close":26.75},{"date":"2019-06-25","close":26.96},{"date":"2019-06-26","close":26.74},{"date":"2019-06-27","close":27.44},{"date":"2019-06-28","close":27.97},{"date":"2019-07-01","close":28.04},{"date":"2019-07-02","close":27.4},{"date":"2019-07-03","close":27.75},{"date":"2019-07-05","close":28.07},{"date":"2019-07-08","close":28.01},{"date":"2019-07-09","close":28.07},{"date":"2019-07-10","close":28.14},{"date":"2019-07-11","close":27.85},{"date":"2019-07-12","close":27.81},{"date":"2019-07-15","close":28.0},{"date":"2019-07-16","close":27.97},{"date":"2019-07-17","close":27.86},{"date":"2019-07-18","close":27.93},{"date":"2019-07-19","close":28.23},{"date":"2019-07-22","close":28.16},{"date":"2019-07-23","close":28.25},{"date":"2019-07-24","close":28.49},{"date":"2019-07-25","close":28.41},{"date":"2019-07-26","close":28.57},{"date":"2019-07-29","close":28.77},{"date":"2019-07-30","close":28.88},{"date":"2019-07-31","close":28.77},{"date":"2019-08-01","close":28.66},{"date":"2019-08-02","close":28.4},{"date":"2019-08-05","close":28.1},{"date":"2019-08-06","close":28.33},{"date":"2019-08-07","close":28.39},{"date":"2019-08-08","close":28.54},{"date":"2019-08-09","close":28.53},{"date":"2019-08-12","close":28.05},{"date":"2019-08-13","close":28.14},{"date":"2019-08-14","close":27.59},{"date":"2019-08-15","close":27.81},{"date":"2019-08-16","close":28.23},{"date":"2019-08-19","close":28.36},{"date":"2019-08-20","close":28.16},{"date":"2019-08-21","close":28.2},{"date":"2019-08-22","close":27.78},{"date":"2019-08-23","close":27.24},{"date":"2019-08-26","close":27.7},{"date":"2019-08-27","close":27.13},{"date":"2019-08-28","close":27.34},{"date":"2019-08-29","close":27.76},{"date":"2019-08-30","close":27.46},{"date":"2019-09-03","close":27.66},{"date":"2019-09-04","close":27.86},{"date":"2019-09-05","close":28.09},{"date":"2019-09-06","close":27.86},{"date":"2019-09-09","close":27.76},{"date":"2019-09-10","close":27.84},{"date":"2019-09-11","close":28.61},{"date":"2019-09-12","close":29.28},{"date":"2019-09-13","close":29.34},{"date":"2019-09-16","close":29.66},{"date":"2019-09-17","close":29.9},{"date":"2019-09-18","close":29.54},{"date":"2019-09-19","close":29.2},{"date":"2019-09-20","close":28.76},{"date":"2019-09-23","close":28.62},{"date":"2019-09-24","close":28.2},{"date":"2019-09-25","close":28.22},{"date":"2019-09-26","close":28.07},{"date":"2019-09-27","close":27.86},{"date":"2019-09-30","close":27.75},{"date":"2019-10-01","close":27.83},{"date":"2019-10-02","close":27.72},{"date":"2019-10-03","close":27.71},{"date":"2019-10-04","close":27.75},{"date":"2019-10-07","close":27.8},{"date":"2019-10-08","close":27.4},{"date":"2019-10-09","close":27.47},{"date":"2019-10-10","close":27.34},{"date":"2019-10-11","close":27.51},{"date":"2019-10-14","close":27.25},{"date":"2019-10-15","close":27.35},{"date":"2019-10-16","close":27.32},{"date":"2019-10-17","close":27.77},{"date":"2019-10-18","close":27.67},{"date":"2019-10-21","close":28.05},{"date":"2019-10-22","close":27.75},{"date":"2019-10-23","close":27.69},{"date":"2019-10-24","close":27.95},{"date":"2019-10-25","close":28.36},{"date":"2019-10-28","close":29.05},{"date":"2019-10-29","close":29.08},{"date":"2019-10-30","close":29.41},{"date":"2019-10-31","close":29.41},{"date":"2019-11-01","close":29.58},{"date":"2019-11-04","close":29.535},{"date":"2019-11-05","close":29.81},{"date":"2019-11-06","close":29.63},{"date":"2019-11-07","close":29.66},{"date":"2019-11-08","close":29.34},{"date":"2019-11-11","close":28.95},{"date":"2019-11-12","close":28.58},{"date":"2019-11-13","close":27.73},{"date":"2019-11-14","close":28.09},{"date":"2019-11-15","close":27.785},{"date":"2019-11-18","close":27.88},{"date":"2019-11-19","close":27.89},{"date":"2019-11-20","close":27.675},{"date":"2019-11-21","close":27.29},{"date":"2019-11-22","close":27.15},{"date":"2019-11-25","close":27.605},{"date":"2019-11-26","close":27.53},{"date":"2019-11-27","close":28.02},{"date":"2019-11-29","close":28.3},{"date":"2019-12-02","close":27.58},{"date":"2019-12-03","close":27.2},{"date":"2019-12-04","close":27.59},{"date":"2019-12-05","close":28.13},{"date":"2019-12-06","close":28.66},{"date":"2019-12-09","close":28.72},{"date":"2019-12-10","close":28.86},{"date":"2019-12-11","close":29.12},{"date":"2019-12-12","close":29.04},{"date":"2019-12-13","close":29.1},{"date":"2019-12-16","close":29.41},{"date":"2019-12-17","close":29.76},{"date":"2019-12-18","close":29.72},{"date":"2019-12-19","close":29.9},{"date":"2019-12-20","close":29.7},{"date":"2019-12-23","close":29.72},{"date":"2019-12-24","close":29.57},{"date":"2019-12-26","close":29.74},{"date":"2019-12-27","close":29.64},{"date":"2019-12-30","close":29.59},{"date":"2019-12-31","close":29.54},{"date":"2020-01-02","close":29.47},{"date":"2020-01-03","close":29.69},{"date":"2020-01-06","close":29.51},{"date":"2020-01-07","close":29.58},{"date":"2020-01-08","close":29.17},{"date":"2020-01-09","close":28.91},{"date":"2020-01-10","close":28.62},{"date":"2020-01-13","close":29.62},{"date":"2020-01-14","close":29.45},{"date":"2020-01-15","close":29.45},{"date":"2020-01-16","close":29.59},{"date":"2020-01-17","close":29.33},{"date":"2020-01-21","close":29.46},{"date":"2020-01-22","close":28.95},{"date":"2020-01-23","close":29.28},{"date":"2020-01-24","close":29.1},{"date":"2020-01-27","close":29.49},{"date":"2020-01-28","close":29.4},{"date":"2020-01-29","close":29.32},{"date":"2020-01-30","close":29.55},{"date":"2020-01-31","close":29.15},{"date":"2020-02-03","close":29.15},{"date":"2020-02-04","close":29.3},{"date":"2020-02-05","close":29.84},{"date":"2020-02-06","close":29.4},{"date":"2020-02-07","close":29.195},{"date":"2020-02-10","close":29.25},{"date":"2020-02-11","close":29.01},{"date":"2020-02-12","close":28.89},{"date":"2020-02-13","close":28.6},{"date":"2020-02-14","close":28.81},{"date":"2020-02-18","close":28.83},{"date":"2020-02-19","close":28.75},{"date":"2020-02-20","close":28.63},{"date":"2020-02-21","close":28.31},{"date":"2020-02-24","close":27.67},{"date":"2020-02-25","close":27.53},{"date":"2020-02-26","close":27.14},{"date":"2020-02-27","close":26.64},{"date":"2020-02-28","close":25.98},{"date":"2020-03-02","close":26.22},{"date":"2020-03-03","close":26.17},{"date":"2020-03-04","close":26.17},{"date":"2020-03-05","close":24.75},{"date":"2020-03-06","close":24.36},{"date":"2020-03-09","close":22.43},{"date":"2020-03-10","close":22.51},{"date":"2020-03-11","close":20.07},{"date":"2020-03-12","close":17.34},{"date":"2020-03-13","close":18.38},{"date":"2020-03-16","close":16.64},{"date":"2020-03-17","close":16.79},{"date":"2020-03-18","close":13.47},{"date":"2020-03-19","close":15.76},{"date":"2020-03-20","close":16.0},{"date":"2020-03-23","close":15.54},{"date":"2020-03-24","close":17.09},{"date":"2020-03-25","close":19.18},{"date":"2020-03-26","close":19.03},{"date":"2020-03-27","close":18.08},{"date":"2020-03-30","close":18.19},{"date":"2020-03-31","close":19.06},{"date":"2020-04-01","close":18.08},{"date":"2020-04-02","close":18.07},{"date":"2020-04-03","close":16.44},{"date":"2020-04-06","close":17.43},{"date":"2020-04-07","close":16.06},{"date":"2020-04-08","close":17.26},{"date":"2020-04-09","close":17.9},{"date":"2020-04-13","close":17.74},{"date":"2020-04-14","close":18.17},{"date":"2020-04-15","close":17.4},{"date":"2020-04-16","close":17.7},{"date":"2020-04-17","close":18.04},{"date":"2020-04-20","close":17.64},{"date":"2020-04-21","close":17.79},{"date":"2020-04-22","close":17.62},{"date":"2020-04-23","close":17.74},{"date":"2020-04-24","close":19.0},{"date":"2020-04-27","close":19.27},{"date":"2020-04-28","close":19.8},{"date":"2020-04-29","close":21.94},{"date":"2020-04-30","close":20.09},{"date":"2020-05-01","close":19.46},{"date":"2020-05-04","close":19.66},{"date":"2020-05-05","close":19.36},{"date":"2020-05-06","close":19.5},{"date":"2020-05-07","close":19.64},{"date":"2020-05-08","close":21.1},{"date":"2020-05-11","close":20.11},{"date":"2020-05-12","close":19.16},{"date":"2020-05-13","close":17.74},{"date":"2020-05-14","close":18.51},{"date":"2020-05-15","close":18.69},{"date":"2020-05-18","close":21.29},{"date":"2020-05-19","close":20.33},{"date":"2020-05-20","close":20.88},{"date":"2020-05-21","close":21.13},{"date":"2020-05-22","close":21.23},{"date":"2020-05-26","close":23.07},{"date":"2020-05-27","close":23.05},{"date":"2020-05-28","close":22.12},{"date":"2020-05-29","close":21.95},{"date":"2020-06-01","close":22.215},{"date":"2020-06-02","close":21.71},{"date":"2020-06-03","close":22.12},{"date":"2020-06-04","close":22.22},{"date":"2020-06-05","close":22.17},{"date":"2020-06-08","close":23.02},{"date":"2020-06-09","close":22.8},{"date":"2020-06-10","close":21.94},{"date":"2020-06-11","close":21.04},{"date":"2020-06-12","close":22.25},{"date":"2020-06-15","close":21.94},{"date":"2020-06-16","close":21.9},{"date":"2020-06-17","close":21.71},{"date":"2020-06-18","close":20.87},{"date":"2020-06-19","close":20.53},{"date":"2020-06-22","close":19.74},{"date":"2020-06-23","close":19.52},{"date":"2020-06-24","close":18.72},{"date":"2020-06-25","close":18.87},{"date":"2020-06-26","close":18.25},{"date":"2020-06-29","close":18.76},{"date":"2020-06-30","close":19.74},{"date":"2020-07-01","close":18.27},{"date":"2020-07-02","close":18.48},{"date":"2020-07-06","close":18.335},{"date":"2020-07-07","close":17.47},{"date":"2020-07-08","close":17.59},{"date":"2020-07-09","close":17.43},{"date":"2020-07-10","close":18.01},{"date":"2020-07-13","close":17.65},{"date":"2020-07-14","close":18.2},{"date":"2020-07-15","close":19.07},{"date":"2020-07-16","close":18.93},{"date":"2020-07-17","close":19.13},{"date":"2020-07-20","close":18.95},{"date":"2020-07-21","close":18.82},{"date":"2020-07-22","close":19.02},{"date":"2020-07-23","close":18.97},{"date":"2020-07-24","close":18.68},{"date":"2020-07-27","close":18.08},{"date":"2020-07-28","close":17.91},{"date":"2020-07-29","close":18.76},{"date":"2020-07-30","close":19.0},{"date":"2020-07-31","close":18.65},{"date":"2020-08-03","close":18.99},{"date":"2020-08-04","close":19.07},{"date":"2020-08-05","close":18.89},{"date":"2020-08-06","close":19.16},{"date":"2020-08-07","close":19.3},{"date":"2020-08-10","close":20.01},{"date":"2020-08-11","close":20.81},{"date":"2020-08-12","close":21.05},{"date":"2020-08-13","close":20.57},{"date":"2020-08-14","close":20.47},{"date":"2020-08-17","close":19.8},{"date":"2020-08-18","close":19.0},{"date":"2020-08-19","close":19.0},{"date":"2020-08-20","close":18.94},{"date":"2020-08-21","close":19.4},{"date":"2020-08-24","close":19.97},{"date":"2020-08-25","close":20.48},{"date":"2020-08-26","close":19.63},{"date":"2020-08-27","close":19.81},{"date":"2020-08-28","close":19.83},{"date":"2020-08-31","close":19.43},{"date":"2020-09-01","close":19.0},{"date":"2020-09-02","close":19.22},{"date":"2020-09-03","close":19.37},{"date":"2020-09-04","close":19.25},{"date":"2020-09-08","close":19.5},{"date":"2020-09-09","close":19.6},{"date":"2020-09-10","close":19.21},{"date":"2020-09-11","close":18.65},{"date":"2020-09-14","close":19.99},{"date":"2020-09-15","close":21.19},{"date":"2020-09-16","close":21.59},{"date":"2020-09-17","close":20.62},{"date":"2020-09-18","close":20.27},{"date":"2020-09-21","close":20.34},{"date":"2020-09-22","close":20.01},{"date":"2020-09-23","close":20.06},{"date":"2020-09-24","close":19.99},{"date":"2020-09-25","close":20.29},{"date":"2020-09-28","close":20.77},{"date":"2020-09-29","close":20.38},{"date":"2020-09-30","close":21.01},{"date":"2020-10-01","close":21.2},{"date":"2020-10-02","close":20.71},{"date":"2020-10-05","close":21.15},{"date":"2020-10-06","close":21.48},{"date":"2020-10-07","close":21.66},{"date":"2020-10-08","close":22.34},{"date":"2020-10-09","close":22.23},{"date":"2020-10-12","close":22.62},{"date":"2020-10-13","close":21.8},{"date":"2020-10-14","close":21.22},{"date":"2020-10-15","close":20.27},{"date":"2020-10-16","close":20.5},{"date":"2020-10-19","close":20.32},{"date":"2020-10-20","close":20.35},{"date":"2020-10-21","close":20.29},{"date":"2020-10-22","close":21.01},{"date":"2020-10-23","close":21.985},{"date":"2020-10-26","close":20.8},{"date":"2020-10-27","close":20.71},{"date":"2020-10-28","close":20.23},{"date":"2020-10-29","close":20.64},{"date":"2020-10-30","close":20.47},{"date":"2020-11-02","close":20.27},{"date":"2020-11-03","close":21.4},{"date":"2020-11-04","close":21.48},{"date":"2020-11-05","close":22.15},{"date":"2020-11-06","close":21.39},{"date":"2020-11-09","close":24.83},{"date":"2020-11-10","close":24.47},{"date":"2020-11-11","close":24.47},{"date":"2020-11-12","close":24.05},{"date":"2020-11-13","close":24.5},{"date":"2020-11-16","close":24.88},{"date":"2020-11-17","close":24.68},{"date":"2020-11-18","close":24.05},{"date":"2020-11-19","close":24.63},{"date":"2020-11-20","close":24.13},{"date":"2020-11-23","close":25.23},{"date":"2020-11-24","close":26.34},{"date":"2020-11-25","close":26.09},{"date":"2020-11-27","close":25.95},{"date":"2020-11-30","close":25.0},{"date":"2020-12-01","close":25.89},{"date":"2020-12-02","close":26.59},{"date":"2020-12-03","close":26.62},{"date":"2020-12-04","close":27.31},{"date":"2020-12-07","close":27.53},{"date":"2020-12-08","close":27.35},{"date":"2020-12-09","close":26.65},{"date":"2020-12-10","close":26.36},{"date":"2020-12-11","close":25.73},{"date":"2020-12-14","close":25.44},{"date":"2020-12-15","close":24.42},{"date":"2020-12-16","close":25.2},{"date":"2020-12-17","close":25.01},{"date":"2020-12-18","close":25.0},{"date":"2020-12-21","close":24.6},{"date":"2020-12-22","close":24.98},{"date":"2020-12-23","close":25.03},{"date":"2020-12-24","close":24.9},{"date":"2020-12-28","close":25.19},{"date":"2020-12-29","close":24.79},{"date":"2020-12-30","close":25.14},{"date":"2020-12-31","close":24.88},{"date":"2021-01-04","close":25.27},{"date":"2021-01-05","close":25.96},{"date":"2021-01-06","close":26.22},{"date":"2021-01-07","close":26.1},{"date":"2021-01-08","close":25.98},{"date":"2021-01-11","close":26.05},{"date":"2021-01-12","close":25.84},{"date":"2021-01-13","close":25.33},{"date":"2021-01-14","close":25.29},{"date":"2021-01-15","close":25.52},{"date":"2021-01-19","close":25.74},{"date":"2021-01-20","close":25.57},{"date":"2021-01-21","close":25.51},{"date":"2021-01-22","close":25.74},{"date":"2021-01-25","close":25.8},{"date":"2021-01-26","close":26.72},{"date":"2021-01-27","close":26.65},{"date":"2021-01-28","close":27.3},{"date":"2021-01-29","close":26.78},{"date":"2021-02-01","close":27.22},{"date":"2021-02-02","close":27.97},{"date":"2021-02-03","close":28.0},{"date":"2021-02-04","close":28.43},{"date":"2021-02-05","close":28.72},{"date":"2021-02-08","close":29.32},{"date":"2021-02-09","close":29.13},{"date":"2021-02-10","close":29.08},{"date":"2021-02-11","close":28.23},{"date":"2021-02-12","close":28.5},{"date":"2021-02-16","close":27.92},{"date":"2021-02-17","close":27.96},{"date":"2021-02-18","close":27.76},{"date":"2021-02-19","close":28.54},{"date":"2021-02-22","close":29.27},{"date":"2021-02-23","close":29.39},{"date":"2021-02-24","close":29.8},{"date":"2021-02-25","close":28.94},{"date":"2021-02-26","close":28.79},{"date":"2021-03-01","close":29.71},{"date":"2021-03-02","close":29.95},{"date":"2021-03-03","close":30.33},{"date":"2021-03-04","close":29.3},{"date":"2021-03-05","close":29.77},{"date":"2021-03-08","close":30.96},{"date":"2021-03-09","close":31.16},{"date":"2021-03-10","close":31.24},{"date":"2021-03-11","close":31.38},{"date":"2021-03-12","close":31.26},{"date":"2021-03-15","close":30.66},{"date":"2021-03-16","close":30.97},{"date":"2021-03-17","close":31.18},{"date":"2021-03-18","close":30.68},{"date":"2021-03-19","close":29.73},{"date":"2021-03-22","close":29.6},{"date":"2021-03-23","close":29.42},{"date":"2021-03-24","close":28.08},{"date":"2021-03-25","close":27.74},{"date":"2021-03-26","close":28.58},{"date":"2021-03-29","close":28.19},{"date":"2021-03-30","close":27.66},{"date":"2021-03-31","close":27.82},{"date":"2021-04-01","close":28.5},{"date":"2021-04-05","close":29.01},{"date":"2021-04-06","close":28.94},{"date":"2021-04-07","close":28.25},{"date":"2021-04-08","close":29.4},{"date":"2021-04-09","close":28.92},{"date":"2021-04-12","close":28.45},{"date":"2021-04-13","close":27.97},{"date":"2021-04-14","close":27.93},{"date":"2021-04-15","close":28.2},{"date":"2021-04-16","close":28.25},{"date":"2021-04-19","close":28.02},{"date":"2021-04-20","close":27.32},{"date":"2021-04-21","close":28.48},{"date":"2021-04-22","close":28.64},{"date":"2021-04-23","close":28.42},{"date":"2021-04-26","close":28.4},{"date":"2021-04-27","close":27.97},{"date":"2021-04-28","close":27.6},{"date":"2021-04-29","close":27.48},{"date":"2021-04-30","close":27.69},{"date":"2021-05-03","close":27.98},{"date":"2021-05-04","close":27.35},{"date":"2021-05-05","close":27.97},{"date":"2021-05-06","close":27.29},{"date":"2021-05-07","close":27.66},{"date":"2021-05-10","close":26.62},{"date":"2021-05-11","close":26.95},{"date":"2021-05-12","close":26.0},{"date":"2021-05-13","close":26.4},{"date":"2021-05-14","close":27.04},{"date":"2021-05-17","close":26.95},{"date":"2021-05-18","close":26.74},{"date":"2021-05-19","close":26.56},{"date":"2021-05-20","close":26.87},{"date":"2021-05-21","close":26.9},{"date":"2021-05-24","close":27.45},{"date":"2021-05-25","close":27.13},{"date":"2021-05-26","close":27.55},{"date":"2021-05-27","close":27.76},{"date":"2021-05-28","close":27.35},{"date":"2021-06-01","close":27.12},{"date":"2021-06-02","close":26.57},{"date":"2021-06-03","close":26.69},{"date":"2021-06-04","close":26.48},{"date":"2021-06-07","close":26.5},{"date":"2021-06-08","close":26.71},{"date":"2021-06-09","close":26.48},{"date":"2021-06-10","close":26.71},{"date":"2021-06-11","close":27.04},{"date":"2021-06-14","close":26.52},{"date":"2021-06-15","close":26.27},{"date":"2021-06-16","close":26.49},{"date":"2021-06-17","close":26.4},{"date":"2021-06-18","close":25.87},{"date":"2021-06-21","close":26.14},{"date":"2021-06-22","close":26.46},{"date":"2021-06-23","close":26.54},{"date":"2021-06-24","close":26.95},{"date":"2021-06-25","close":27.27},{"date":"2021-06-28","close":26.98},{"date":"2021-06-29","close":27.64},{"date":"2021-06-30","close":27.77},{"date":"2021-07-01","close":27.74},{"date":"2021-07-02","close":27.6},{"date":"2021-07-06","close":27.69},{"date":"2021-07-07","close":27.55},{"date":"2021-07-08","close":26.86},{"date":"2021-07-09","close":27.29},{"date":"2021-07-12","close":27.93},{"date":"2021-07-13","close":27.36},{"date":"2021-07-14","close":27.52},{"date":"2021-07-15","close":26.99},{"date":"2021-07-16","close":26.92},{"date":"2021-07-19","close":26.75},{"date":"2021-07-20","close":27.57},{"date":"2021-07-21","close":27.74},{"date":"2021-07-22","close":27.02},{"date":"2021-07-23","close":26.97},{"date":"2021-07-26","close":26.77},{"date":"2021-07-27","close":26.59},{"date":"2021-07-28","close":26.67},{"date":"2021-07-29","close":26.55},{"date":"2021-07-30","close":26.45},{"date":"2021-08-02","close":26.4},{"date":"2021-08-03","close":26.22},{"date":"2021-08-04","close":25.78},{"date":"2021-08-05","close":26.26},{"date":"2021-08-06","close":26.17},{"date":"2021-08-09","close":25.77},{"date":"2021-08-10","close":25.67},{"date":"2021-08-11","close":25.75},{"date":"2021-08-12","close":26.02},{"date":"2021-08-13","close":26.02},{"date":"2021-08-16","close":25.44},{"date":"2021-08-17","close":25.39},{"date":"2021-08-18","close":24.85},{"date":"2021-08-19","close":24.95},{"date":"2021-08-20","close":25.36},{"date":"2021-08-23","close":25.75},{"date":"2021-08-24","close":26.06},{"date":"2021-08-25","close":26.13},{"date":"2021-08-26","close":25.49},{"date":"2021-08-27","close":26.17},{"date":"2021-08-30","close":25.89},{"date":"2021-08-31","close":25.85},{"date":"2021-09-01","close":26.13},{"date":"2021-09-02","close":25.92},{"date":"2021-09-03","close":25.53},{"date":"2021-09-07","close":25.46},{"date":"2021-09-08","close":24.96},{"date":"2021-09-09","close":24.98},{"date":"2021-09-10","close":25.46},{"date":"2021-09-13","close":26.72},{"date":"2021-09-14","close":26.13},{"date":"2021-09-15","close":25.93},{"date":"2021-09-16","close":25.92},{"date":"2021-09-17","close":25.96},{"date":"2021-09-20","close":25.49},{"date":"2021-09-21","close":25.26},{"date":"2021-09-22","close":25.71},{"date":"2021-09-23","close":26.52},{"date":"2021-09-24","close":26.62},{"date":"2021-09-27","close":27.37},{"date":"2021-09-28","close":26.45},{"date":"2021-09-29","close":26.57},{"date":"2021-09-30","close":26.42},{"date":"2021-10-01","close":27.34},{"date":"2021-10-04","close":26.76},{"date":"2021-10-05","close":26.77},{"date":"2021-10-06","close":26.27},{"date":"2021-10-07","close":26.57},{"date":"2021-10-08","close":26.27},{"date":"2021-10-11","close":25.79},{"date":"2021-10-12","close":26.24},{"date":"2021-10-13","close":26.32},{"date":"2021-10-14","close":26.74},{"date":"2021-10-15","close":26.76},{"date":"2021-10-18","close":26.79},{"date":"2021-10-19","close":26.96},{"date":"2021-10-20","close":26.7},{"date":"2021-10-21","close":28.59},{"date":"2021-10-22","close":28.08},{"date":"2021-10-25","close":28.26},{"date":"2021-10-26","close":29.04},{"date":"2021-10-27","close":29.59},{"date":"2021-10-28","close":29.76},{"date":"2021-10-29","close":29.72},{"date":"2021-11-01","close":30.96},{"date":"2021-11-02","close":30.46},{"date":"2021-11-03","close":30.22},{"date":"2021-11-04","close":30.07},{"date":"2021-11-05","close":30.19},{"date":"2021-11-08","close":29.52},{"date":"2021-11-09","close":28.75},{"date":"2021-11-10","close":30.08},{"date":"2021-11-11","close":30.32},{"date":"2021-11-12","close":30.69},{"date":"2021-11-15","close":30.76},{"date":"2021-11-16","close":30.88},{"date":"2021-11-17","close":30.73},{"date":"2021-11-18","close":30.54},{"date":"2021-11-19","close":30.31},{"date":"2021-11-22","close":29.5},{"date":"2021-11-23","close":30.12},{"date":"2021-11-24","close":29.92},{"date":"2021-11-26","close":28.53},{"date":"2021-11-29","close":27.94},{"date":"2021-11-30","close":27.51},{"date":"2021-12-01","close":27.09},{"date":"2021-12-02","close":27.98},{"date":"2021-12-03","close":27.66},{"date":"2021-12-06","close":27.89},{"date":"2021-12-07","close":27.9},{"date":"2021-12-08","close":28.06},{"date":"2021-12-09","close":28.03},{"date":"2021-12-10","close":27.96},{"date":"2021-12-13","close":27.55},{"date":"2021-12-14","close":27.56},{"date":"2021-12-15","close":27.77},{"date":"2021-12-16","close":27.5},{"date":"2021-12-17","close":27.56},{"date":"2021-12-20","close":27.41},{"date":"2021-12-21","close":27.89},{"date":"2021-12-22","close":27.88},{"date":"2021-12-23","close":28.21},{"date":"2021-12-27","close":28.06},{"date":"2021-12-28","close":27.76},{"date":"2021-12-29","close":27.67},{"date":"2021-12-30","close":28.19},{"date":"2021-12-31","close":28.1},{"date":"2022-01-03","close":28.23},{"date":"2022-01-04","close":27.76},{"date":"2022-01-05","close":27.42},{"date":"2022-01-06","close":27.79},{"date":"2022-01-07","close":27.49},{"date":"2022-01-10","close":27.44},{"date":"2022-01-11","close":27.29},{"date":"2022-01-12","close":26.9},{"date":"2022-01-13","close":26.61},{"date":"2022-01-14","close":26.66},{"date":"2022-01-18","close":25.97},{"date":"2022-01-19","close":25.76},{"date":"2022-01-20","close":25.53},{"date":"2022-01-21","close":25.57},{"date":"2022-01-24","close":26.43},{"date":"2022-01-25","close":25.87},{"date":"2022-01-26","close":25.71},{"date":"2022-01-27","close":25.67},{"date":"2022-01-28","close":26.32},{"date":"2022-01-31","close":27.0},{"date":"2022-02-01","close":26.18},{"date":"2022-02-02","close":25.94},{"date":"2022-02-03","close":25.43},{"date":"2022-02-04","close":25.44},{"date":"2022-02-07","close":25.63},{"date":"2022-02-08","close":25.78},{"date":"2022-02-09","close":25.7},{"date":"2022-02-10","close":25.68},{"date":"2022-02-11","close":25.62},{"date":"2022-02-14","close":25.51},{"date":"2022-02-15","close":25.79},{"date":"2022-02-16","close":26.01},{"date":"2022-02-17","close":25.77},{"date":"2022-02-18","close":25.73},{"date":"2022-02-22","close":25.58},{"date":"2022-02-23","close":25.1},{"date":"2022-02-24","close":25.25},{"date":"2022-02-25","close":25.13},{"date":"2022-02-28","close":24.7},{"date":"2022-03-01","close":24.68},{"date":"2022-03-02","close":24.99},{"date":"2022-03-03","close":24.9},{"date":"2022-03-04","close":24.57},{"date":"2022-03-07","close":24.29},{"date":"2022-03-08","close":24.57},{"date":"2022-03-09","close":25.49},{"date":"2022-03-10","close":25.5},{"date":"2022-03-11","close":25.85},{"date":"2022-03-14","close":25.28},{"date":"2022-03-15","close":25.44},{"date":"2022-03-16","close":26.04},{"date":"2022-03-17","close":26.46},{"date":"2022-03-18","close":26.35},{"date":"2022-03-21","close":26.3},{"date":"2022-03-22","close":26.59},{"date":"2022-03-23","close":26.65},{"date":"2022-03-24","close":27.19},{"date":"2022-03-25","close":27.74},{"date":"2022-03-28","close":27.51},{"date":"2022-03-29","close":28.07},{"date":"2022-03-30","close":27.85},{"date":"2022-03-31","close":27.91},{"date":"2022-04-01","close":27.89},{"date":"2022-04-04","close":28.1},{"date":"2022-04-05","close":28.13},{"date":"2022-04-06","close":27.56},{"date":"2022-04-07","close":27.02},{"date":"2022-04-08","close":26.42},{"date":"2022-04-11","close":26.29},{"date":"2022-04-12","close":25.94},{"date":"2022-04-13","close":26.39},{"date":"2022-04-14","close":26.54},{"date":"2022-04-18","close":26.39},{"date":"2022-04-19","close":26.53},{"date":"2022-04-20","close":26.81},{"date":"2022-04-21","close":26.45},{"date":"2022-04-22","close":26.14},{"date":"2022-04-25","close":26.08},{"date":"2022-04-26","close":25.42},{"date":"2022-04-27","close":25.16},{"date":"2022-04-28","close":25.33},{"date":"2022-04-29","close":25.11},{"date":"2022-05-02","close":24.84},{"date":"2022-05-03","close":24.96},{"date":"2022-05-04","close":25.37},{"date":"2022-05-05","close":25.08},{"date":"2022-05-06","close":24.7},{"date":"2022-05-09","close":24.07},{"date":"2022-05-10","close":24.55},{"date":"2022-05-11","close":24.31},{"date":"2022-05-12","close":24.42},{"date":"2022-05-13","close":24.91},{"date":"2022-05-16","close":24.78},{"date":"2022-05-17","close":25.39},{"date":"2022-05-18","close":25.07},{"date":"2022-05-19","close":25.08},{"date":"2022-05-20","close":25.16},{"date":"2022-05-23","close":24.98},{"date":"2022-05-24","close":24.55},{"date":"2022-05-25","close":24.77},{"date":"2022-05-26","close":24.63},{"date":"2022-05-27","close":24.97},{"date":"2022-05-31","close":24.55},{"date":"2022-06-01","close":24.73},{"date":"2022-06-02","close":25.22},{"date":"2022-06-03","close":25.67},{"date":"2022-06-06","close":25.79},{"date":"2022-06-07","close":25.79},{"date":"2022-06-08","close":25.78},{"date":"2022-06-09","close":25.52},{"date":"2022-06-10","close":25.43},{"date":"2022-06-13","close":24.37},{"date":"2022-06-14","close":23.99},{"date":"2022-06-15","close":24.81},{"date":"2022-06-16","close":24.13},{"date":"2022-06-17","close":24.14},{"date":"2022-06-21","close":23.88},{"date":"2022-06-22","close":23.92},{"date":"2022-06-23","close":23.91},{"date":"2022-06-24","close":23.99},{"date":"2022-06-27","close":23.81},{"date":"2022-06-28","close":23.74},{"date":"2022-06-29","close":23.72},{"date":"2022-06-30","close":24.0},{"date":"2022-07-01","close":24.59},{"date":"2022-07-05","close":24.68},{"date":"2022-07-06","close":24.98},{"date":"2022-07-07","close":25.15},{"date":"2022-07-08","close":25.13},{"date":"2022-07-11","close":24.75},{"date":"2022-07-12","close":24.88},{"date":"2022-07-13","close":25.05},{"date":"2022-07-14","close":25.04},{"date":"2022-07-15","close":26.04},{"date":"2022-07-18","close":26.36},{"date":"2022-07-19","close":27.02},{"date":"2022-07-20","close":27.38},{"date":"2022-07-21","close":27.67},{"date":"2022-07-22","close":27.37},{"date":"2022-07-25","close":27.44},{"date":"2022-07-26","close":27.26},{"date":"2022-07-27","close":27.66},{"date":"2022-07-28","close":27.53},{"date":"2022-07-29","close":27.67},{"date":"2022-08-01","close":27.95},{"date":"2022-08-02","close":27.65},{"date":"2022-08-03","close":27.94},{"date":"2022-08-04","close":27.83},{"date":"2022-08-05","close":27.53},{"date":"2022-08-08","close":27.68},{"date":"2022-08-09","close":26.88},{"date":"2022-08-10","close":27.13},{"date":"2022-08-11","close":27.14},{"date":"2022-08-12","close":27.73},{"date":"2022-08-15","close":27.48},{"date":"2022-08-16","close":27.6},{"date":"2022-08-17","close":27.84},{"date":"2022-08-18","close":28.08},{"date":"2022-08-19","close":28.03},{"date":"2022-08-22","close":28.01},{"date":"2022-08-23","close":27.78},{"date":"2022-08-24","close":28.1},{"date":"2022-08-25","close":28.11},{"date":"2022-08-26","close":27.41},{"date":"2022-08-29","close":27.38},{"date":"2022-08-30","close":27.3},{"date":"2022-08-31","close":27.34},{"date":"2022-09-01","close":27.4},{"date":"2022-09-02","close":27.5},{"date":"2022-09-06","close":27.44},{"date":"2022-09-07","close":27.45},{"date":"2022-09-08","close":27.77},{"date":"2022-09-09","close":28.71},{"date":"2022-09-12","close":28.96},{"date":"2022-09-13","close":28.44},{"date":"2022-09-14","close":28.63},{"date":"2022-09-15","close":28.55},{"date":"2022-09-16","close":28.47},{"date":"2022-09-19","close":28.71},{"date":"2022-09-20","close":28.5},{"date":"2022-09-21","close":27.96},{"date":"2022-09-22","close":27.11},{"date":"2022-09-23","close":26.82},{"date":"2022-09-26","close":26.81},{"date":"2022-09-27","close":27.26},{"date":"2022-09-28","close":27.99},{"date":"2022-09-29","close":27.73},{"date":"2022-09-30","close":27.5},{"date":"2022-10-03","close":27.81},{"date":"2022-10-04","close":28.25},{"date":"2022-10-05","close":28.2},{"date":"2022-10-06","close":28.25},{"date":"2022-10-07","close":28.23},{"date":"2022-10-10","close":27.97},{"date":"2022-10-11","close":28.39},{"date":"2022-10-12","close":28.26},{"date":"2022-10-13","close":29.15},{"date":"2022-10-14","close":29.54},{"date":"2022-10-17","close":29.37},{"date":"2022-10-18","close":29.07},{"date":"2022-10-19","close":29.28},{"date":"2022-10-20","close":29.6},{"date":"2022-10-21","close":30.35},{"date":"2022-10-24","close":30.49},{"date":"2022-10-25","close":30.92},{"date":"2022-10-26","close":31.26},{"date":"2022-10-27","close":31.26},{"date":"2022-10-28","close":31.94},{"date":"2022-10-31","close":31.16},{"date":"2022-11-01","close":31.56},{"date":"2022-11-02","close":30.64},{"date":"2022-11-03","close":30.64},{"date":"2022-11-04","close":30.28},{"date":"2022-11-07","close":31.0},{"date":"2022-11-08","close":30.81},{"date":"2022-11-09","close":30.66},{"date":"2022-11-10","close":31.68},{"date":"2022-11-11","close":30.06},{"date":"2022-11-14","close":30.57},{"date":"2022-11-15","close":30.87},{"date":"2022-11-16","close":30.89},{"date":"2022-11-17","close":33.09},{"date":"2022-11-18","close":33.22},{"date":"2022-11-21","close":32.99},{"date":"2022-11-22","close":32.91},{"date":"2022-11-23","close":33.0},{"date":"2022-11-25","close":33.11},{"date":"2022-11-28","close":32.35},{"date":"2022-11-29","close":32.23},{"date":"2022-11-30","close":32.58},{"date":"2022-12-01","close":32.52},{"date":"2022-12-02","close":33.25},{"date":"2022-12-05","close":32.7},{"date":"2022-12-06","close":33.2},{"date":"2022-12-07","close":32.49},{"date":"2022-12-08","close":32.76},{"date":"2022-12-09","close":32.51},{"date":"2022-12-12","close":32.3},{"date":"2022-12-13","close":32.52},{"date":"2022-12-14","close":32.58},{"date":"2022-12-15","close":32.5},{"date":"2022-12-16","close":32.24},{"date":"2022-12-19","close":31.29},{"date":"2022-12-20","close":31.59},{"date":"2022-12-21","close":32.07},{"date":"2022-12-22","close":32.22},{"date":"2022-12-23","close":32.38},{"date":"2022-12-27","close":32.25},{"date":"2022-12-28","close":32.0},{"date":"2022-12-29","close":32.35},{"date":"2022-12-30","close":32.23},{"date":"2023-01-03","close":32.29},{"date":"2023-01-04","close":32.3},{"date":"2023-01-05","close":32.99},{"date":"2023-01-06","close":34.0},{"date":"2023-01-09","close":33.61},{"date":"2023-01-10","close":34.0},{"date":"2023-01-11","close":35.0},{"date":"2023-01-12","close":34.97},{"date":"2023-01-13","close":34.99},{"date":"2023-01-17","close":34.7},{"date":"2023-01-18","close":34.61},{"date":"2023-01-19","close":34.63},{"date":"2023-01-20","close":34.45},{"date":"2023-01-23","close":34.65},{"date":"2023-01-24","close":34.78},{"date":"2023-01-25","close":34.92},{"date":"2023-01-26","close":35.2},{"date":"2023-01-27","close":34.56},{"date":"2023-01-30","close":34.42},{"date":"2023-01-31","close":34.68},{"date":"2023-02-01","close":34.83},{"date":"2023-02-02","close":35.03},{"date":"2023-02-03","close":34.94},{"date":"2023-02-06","close":34.39},{"date":"2023-02-07","close":34.48},{"date":"2023-02-08","close":34.09},{"date":"2023-02-09","close":33.79},{"date":"2023-02-10","close":33.61},{"date":"2023-02-13","close":33.67},{"date":"2023-02-14","close":33.38},{"date":"2023-02-15","close":33.54},{"date":"2023-02-16","close":33.63},{"date":"2023-02-17","close":33.92},{"date":"2023-02-21","close":33.82},{"date":"2023-02-22","close":33.39},{"date":"2023-02-23","close":33.74},{"date":"2023-02-24","close":33.24},{"date":"2023-02-27","close":33.33},{"date":"2023-02-28","close":33.47},{"date":"2023-03-01","close":33.86},{"date":"2023-03-02","close":33.97},{"date":"2023-03-03","close":34.44},{"date":"2023-03-06","close":34.39},{"date":"2023-03-07","close":33.52},{"date":"2023-03-08","close":32.87},{"date":"2023-03-09","close":32.75},{"date":"2023-03-10","close":32.36},{"date":"2023-03-13","close":31.5},{"date":"2023-03-14","close":31.73},{"date":"2023-03-15","close":32.26},{"date":"2023-03-16","close":32.53},{"date":"2023-03-17","close":32.05},{"date":"2023-03-20","close":32.51},{"date":"2023-03-21","close":33.2},{"date":"2023-03-22","close":32.9},{"date":"2023-03-23","close":32.27},{"date":"2023-03-24","close":32.48},{"date":"2023-03-27","close":32.98},{"date":"2023-03-28","close":32.74},{"date":"2023-03-29","close":33.01},{"date":"2023-03-30","close":33.3},{"date":"2023-03-31","close":33.69},{"date":"2023-04-03","close":33.71},{"date":"2023-04-04","close":34.23},{"date":"2023-04-05","close":34.8},{"date":"2023-04-06","close":34.8},{"date":"2023-04-10","close":35.14},{"date":"2023-04-11","close":35.33},{"date":"2023-04-12","close":35.06},{"date":"2023-04-13","close":35.11},{"date":"2023-04-14","close":35.02},{"date":"2023-04-17","close":34.64},{"date":"2023-04-18","close":35.73},{"date":"2023-04-19","close":35.55},{"date":"2023-04-20","close":35.59},{"date":"2023-04-21","close":35.31},{"date":"2023-04-24","close":37.61},{"date":"2023-04-25","close":37.55},{"date":"2023-04-26","close":37.66},{"date":"2023-04-27","close":39.29},{"date":"2023-04-28","close":38.02},{"date":"2023-05-01","close":38.76},{"date":"2023-05-02","close":38.18},{"date":"2023-05-03","close":38.78},{"date":"2023-05-04","close":38.9},{"date":"2023-05-05","close":38.54},{"date":"2023-05-08","close":38.2},{"date":"2023-05-09","close":37.86},{"date":"2023-05-10","close":38.54},{"date":"2023-05-11","close":38.22},{"date":"2023-05-12","close":38.2},{"date":"2023-05-15","close":38.47},{"date":"2023-05-16","close":37.82},{"date":"2023-05-17","close":38.06},{"date":"2023-05-18","close":38.02},{"date":"2023-05-19","close":37.59},{"date":"2023-05-22","close":37.65},{"date":"2023-05-23","close":37.5},{"date":"2023-05-24","close":37.35},{"date":"2023-05-25","close":37.21},{"date":"2023-05-26","close":36.93},{"date":"2023-05-30","close":36.72},{"date":"2023-05-31","close":36.68},{"date":"2023-06-01","close":36.48},{"date":"2023-06-02","close":36.75},{"date":"2023-06-05","close":36.47},{"date":"2023-06-06","close":36.7},{"date":"2023-06-07","close":38.5},{"date":"2023-06-08","close":38.41},{"date":"2023-06-09","close":38.21},{"date":"2023-06-12","close":38.97},{"date":"2023-06-13","close":39.98},{"date":"2023-06-14","close":39.28},{"date":"2023-06-15","close":40.11},{"date":"2023-06-16","close":39.73},{"date":"2023-06-20","close":39.17},{"date":"2023-06-21","close":39.41},{"date":"2023-06-22","close":39.07},{"date":"2023-06-23","close":38.61},{"date":"2023-06-26","close":39.05},{"date":"2023-06-27","close":39.67},{"date":"2023-06-28","close":39.65},{"date":"2023-06-29","close":39.88},{"date":"2023-06-30","close":39.62},{"date":"2023-07-03","close":39.43},{"date":"2023-07-05","close":39.65},{"date":"2023-07-06","close":38.69},{"date":"2023-07-07","close":39.08},{"date":"2023-07-10","close":39.97},{"date":"2023-07-11","close":39.93},{"date":"2023-07-12","close":40.71},{"date":"2023-07-13","close":41.5},{"date":"2023-07-14","close":41.07},{"date":"2023-07-17","close":41.5},{"date":"2023-07-18","close":41.99},{"date":"2023-07-19","close":42.54},{"date":"2023-07-20","close":39.63},{"date":"2023-07-21","close":37.98},{"date":"2023-07-24","close":36.99},{"date":"2023-07-25","close":38.57},{"date":"2023-07-26","close":37.91},{"date":"2023-07-27","close":37.55},{"date":"2023-07-28","close":39.55},{"date":"2023-07-31","close":40.72},{"date":"2023-08-01","close":39.17},{"date":"2023-08-02","close":39.75},{"date":"2023-08-03","close":39.63},{"date":"2023-08-04","close":39.31},{"date":"2023-08-07","close":37.87},{"date":"2023-08-08","close":38.46},{"date":"2023-08-09","close":38.2},{"date":"2023-08-10","close":37.61},{"date":"2023-08-11","close":38.2},{"date":"2023-08-14","close":38.22},{"date":"2023-08-15","close":37.8},{"date":"2023-08-16","close":37.87},{"date":"2023-08-17","close":36.85},{"date":"2023-08-18","close":36.96},{"date":"2023-08-21","close":36.61},{"date":"2023-08-22","close":36.24},{"date":"2023-08-23","close":36.15},{"date":"2023-08-24","close":36.07},{"date":"2023-08-25","close":36.09},{"date":"2023-08-28","close":36.14},{"date":"2023-08-29","close":36.61},{"date":"2023-08-30","close":36.92},{"date":"2023-08-31","close":36.84},{"date":"2023-09-01","close":36.59},{"date":"2023-09-05","close":35.87},{"date":"2023-09-06","close":36.07},{"date":"2023-09-07","close":36.54},{"date":"2023-09-08","close":36.05},{"date":"2023-09-11","close":36.24},{"date":"2023-09-12","close":36.07},{"date":"2023-09-13","close":35.79},{"date":"2023-09-14","close":36.25},{"date":"2023-09-15","close":35.82},{"date":"2023-09-18","close":36.18},{"date":"2023-09-19","close":37.19},{"date":"2023-09-20","close":36.86},{"date":"2023-09-21","close":37.04},{"date":"2023-09-22","close":37.04},{"date":"2023-09-25","close":37.55},{"date":"2023-09-26","close":36.0},{"date":"2023-09-27","close":35.5},{"date":"2023-09-28","close":35.55},{"date":"2023-09-29","close":35.73},{"date":"2023-10-02","close":36.2},{"date":"2023-10-03","close":37.34},{"date":"2023-10-04","close":36.77},{"date":"2023-10-05","close":37.39},{"date":"2023-10-06","close":37.49},{"date":"2023-10-09","close":37.27},{"date":"2023-10-10","close":36.7},{"date":"2023-10-11","close":36.89},{"date":"2023-10-12","close":36.25},{"date":"2023-10-13","close":36.48},{"date":"2023-10-16","close":36.7},{"date":"2023-10-17","close":36.81},{"date":"2023-10-18","close":35.6},{"date":"2023-10-19","close":35.42},{"date":"2023-10-20","close":35.27},{"date":"2023-10-23","close":34.19},{"date":"2023-10-24","close":35.2},{"date":"2023-10-25","close":34.79},{"date":"2023-10-26","close":34.44},{"date":"2023-10-27","close":34.38},{"date":"2023-10-30","close":35.03},{"date":"2023-10-31","close":34.78},{"date":"2023-11-01","close":35.27},{"date":"2023-11-02","close":36.19},{"date":"2023-11-03","close":35.89},{"date":"2023-11-06","close":36.06},{"date":"2023-11-07","close":35.12},{"date":"2023-11-08","close":34.48},{"date":"2023-11-09","close":34.24},{"date":"2023-11-10","close":34.23},{"date":"2023-11-13","close":34.28},{"date":"2023-11-14","close":35.63},{"date":"2023-11-15","close":35.47},{"date":"2023-11-16","close":35.78},{"date":"2023-11-17","close":36.23},{"date":"2023-11-20","close":36.1},{"date":"2023-11-21","close":35.68},{"date":"2023-11-22","close":35.83},{"date":"2023-11-24","close":36.16},{"date":"2023-11-27","close":35.67},{"date":"2023-11-28","close":35.94},{"date":"2023-11-29","close":36.15},{"date":"2023-11-30","close":35.95},{"date":"2023-12-01","close":36.31},{"date":"2023-12-04","close":35.97},{"date":"2023-12-05","close":35.89},{"date":"2023-12-06","close":35.54},{"date":"2023-12-07","close":36.34},{"date":"2023-12-08","close":37.16},{"date":"2023-12-11","close":37.45},{"date":"2023-12-12","close":37.49},{"date":"2023-12-13","close":38.49},{"date":"2023-12-14","close":38.38},{"date":"2023-12-15","close":38.13},{"date":"2023-12-18","close":38.61},{"date":"2023-12-19","close":39.23},{"date":"2023-12-20","close":38.73},{"date":"2023-12-21","close":39.09},{"date":"2023-12-22","close":39.3},{"date":"2023-12-26","close":39.72},{"date":"2023-12-27","close":39.91},{"date":"2023-12-28","close":39.8},{"date":"2023-12-29","close":39.58},{"date":"2024-01-02","close":39.03},{"date":"2024-01-03","close":38.5},{"date":"2024-01-04","close":38.5},{"date":"2024-01-05","close":39.06},{"date":"2024-01-08","close":40.17},{"date":"2024-01-09","close":39.6},{"date":"2024-01-10","close":39.53},{"date":"2024-01-11","close":39.33},{"date":"2024-01-12","close":39.5},{"date":"2024-01-16","close":39.1},{"date":"2024-01-17","close":39.01},{"date":"2024-01-18","close":38.79},{"date":"2024-01-19","close":39.59},{"date":"2024-01-22","close":40.18},{"date":"2024-01-23","close":40.81},{"date":"2024-01-24","close":40.69},{"date":"2024-01-25","close":40.89},{"date":"2024-01-26","close":40.3},{"date":"2024-01-29","close":41.19},{"date":"2024-01-30","close":41.25},{"date":"2024-01-31","close":40.31},{"date":"2024-02-01","close":40.6},{"date":"2024-02-02","close":40.17},{"date":"2024-02-05","close":39.86},{"date":"2024-02-06","close":40.41},{"date":"2024-02-07","close":40.17},{"date":"2024-02-08","close":40.56},{"date":"2024-02-09","close":40.56},{"date":"2024-02-12","close":40.75},{"date":"2024-02-13","close":39.49},{"date":"2024-02-14","close":40.15},{"date":"2024-02-15","close":40.98},{"date":"2024-02-16","close":40.15},{"date":"2024-02-20","close":39.84},{"date":"2024-02-21","close":39.5},{"date":"2024-02-22","close":38.92},{"date":"2024-02-23","close":39.18},{"date":"2024-02-26","close":39.43},{"date":"2024-02-27","close":39.52},{"date":"2024-02-28","close":38.75},{"date":"2024-02-29","close":39.12},{"date":"2024-03-01","close":38.89},{"date":"2024-03-04","close":38.83},{"date":"2024-03-05","close":38.5},{"date":"2024-03-06","close":38.05},{"date":"2024-03-07","close":38.77},{"date":"2024-03-08","close":38.46},{"date":"2024-03-11","close":38.58},{"date":"2024-03-12","close":38.32},{"date":"2024-03-13","close":38.16},{"date":"2024-03-14","close":38.02},{"date":"2024-03-15","close":38.21},{"date":"2024-03-18","close":37.9},{"date":"2024-03-19","close":38.16},{"date":"2024-03-20","close":38.02},{"date":"2024-03-21","close":38.13},{"date":"2024-03-22","close":37.98},{"date":"2024-03-25","close":37.94},{"date":"2024-03-26","close":38.08},{"date":"2024-03-27","close":38.68},{"date":"2024-03-28","close":39.06},{"date":"2024-04-01","close":38.79},{"date":"2024-04-02","close":39.14},{"date":"2024-04-03","close":39.66},{"date":"2024-04-04","close":39.59},{"date":"2024-04-05","close":39.45},{"date":"2024-04-08","close":38.81},{"date":"2024-04-09","close":39.7},{"date":"2024-04-10","close":39.22},{"date":"2024-04-11","close":39.33},{"date":"2024-04-12","close":38.53},{"date":"2024-04-15","close":38.06},{"date":"2024-04-16","close":37.59},{"date":"2024-04-17","close":37.5},{"date":"2024-04-18","close":37.15},{"date":"2024-04-19","close":37.28},{"date":"2024-04-22","close":37.6},{"date":"2024-04-23","close":38.29},{"date":"2024-04-24","close":38.03},{"date":"2024-04-25","close":38.42},{"date":"2024-04-26","close":38.19},{"date":"2024-04-29","close":38.13},{"date":"2024-04-30","close":37.43},{"date":"2024-05-01","close":37.93},{"date":"2024-05-02","close":38.55},{"date":"2024-05-03","close":38.79},{"date":"2024-05-06","close":38.74},{"date":"2024-05-07","close":38.93},{"date":"2024-05-08","close":39.13},{"date":"2024-05-09","close":39.26},{"date":"2024-05-10","close":38.61},{"date":"2024-05-13","close":37.8},{"date":"2024-05-14","close":37.97},{"date":"2024-05-15","close":38.59},{"date":"2024-05-16","close":38.82},{"date":"2024-05-17","close":39.33},{"date":"2024-05-20","close":39.0},{"date":"2024-05-21","close":39.48},{"date":"2024-05-22","close":38.97},{"date":"2024-05-23","close":37.8},{"date":"2024-05-24","close":38.93},{"date":"2024-05-28","close":39.09},{"date":"2024-05-29","close":38.9},{"date":"2024-05-30","close":39.09},{"date":"2024-05-31","close":39.97},{"date":"2024-06-03","close":40.25},{"date":"2024-06-04","close":40.37},{"date":"2024-06-05","close":40.62},{"date":"2024-06-06","close":40.32},{"date":"2024-06-07","close":39.82},{"date":"2024-06-10","close":40.02},{"date":"2024-06-11","close":39.8},{"date":"2024-06-12","close":40.07},{"date":"2024-06-13","close":39.75},{"date":"2024-06-14","close":39.53},{"date":"2024-06-17","close":39.28},{"date":"2024-06-18","close":38.81},{"date":"2024-06-20","close":38.45},{"date":"2024-06-21","close":38.42},{"date":"2024-06-24","close":38.12},{"date":"2024-06-25","close":38.47},{"date":"2024-06-26","close":38.61},{"date":"2024-06-27","close":38.8},{"date":"2024-06-28","close":39.44},{"date":"2024-07-01","close":39.04},{"date":"2024-07-02","close":40.44},{"date":"2024-07-03","close":40.02},{"date":"2024-07-05","close":40.14},{"date":"2024-07-08","close":40.9},{"date":"2024-07-09","close":40.58},{"date":"2024-07-10","close":40.53},{"date":"2024-07-11","close":41.6},{"date":"2024-07-12","close":41.75},{"date":"2024-07-15","close":42.39},{"date":"2024-07-16","close":43.44},{"date":"2024-07-17","close":43.56},{"date":"2024-07-18","close":43.06},{"date":"2024-07-19","close":42.33},{"date":"2024-07-22","close":42.81},{"date":"2024-07-23","close":43.31},{"date":"2024-07-24","close":42.62},{"date":"2024-07-25","close":42.69},{"date":"2024-07-26","close":42.74},{"date":"2024-07-29","close":43.32},{"date":"2024-07-30","close":43.69},{"date":"2024-07-31","close":43.43},{"date":"2024-08-01","close":42.4},{"date":"2024-08-02","close":42.21},{"date":"2024-08-05","close":41.13},{"date":"2024-08-06","close":41.72},{"date":"2024-08-07","close":41.94},{"date":"2024-08-08","close":42.67},{"date":"2024-08-09","close":42.06},{"date":"2024-08-12","close":41.78},{"date":"2024-08-13","close":41.62},{"date":"2024-08-14","close":41.68},{"date":"2024-08-15","close":42.28},{"date":"2024-08-16","close":41.9},{"date":"2024-08-19","close":43.12},{"date":"2024-08-20","close":42.66},{"date":"2024-08-21","close":43.32},{"date":"2024-08-22","close":43.29},{"date":"2024-08-23","close":43.74},{"date":"2024-08-26","close":42.96},{"date":"2024-08-27","close":43.11},{"date":"2024-08-28","close":43.97},{"date":"2024-08-29","close":43.68},{"date":"2024-08-30","close":42.88},{"date":"2024-09-03","close":41.8},{"date":"2024-09-04","close":41.85},{"date":"2024-09-05","close":41.14},{"date":"2024-09-06","close":40.54},{"date":"2024-09-09","close":40.65},{"date":"2024-09-10","close":41.0},{"date":"2024-09-11","close":40.41},{"date":"2024-09-12","close":40.15},{"date":"2024-09-13","close":40.84},{"date":"2024-09-16","close":40.85},{"date":"2024-09-17","close":40.92},{"date":"2024-09-18","close":41.06},{"date":"2024-09-19","close":41.64},{"date":"2024-09-20","close":41.25},{"date":"2024-09-23","close":40.91},{"date":"2024-09-24","close":40.4},{"date":"2024-09-25","close":40.19},{"date":"2024-09-26","close":40.26},{"date":"2024-09-27","close":40.32},{"date":"2024-09-30","close":39.8},{"date":"2024-10-01","close":39.49},{"date":"2024-10-02","close":39.42},{"date":"2024-10-03","close":39.56},{"date":"2024-10-04","close":39.49},{"date":"2024-10-07","close":39.18},{"date":"2024-10-08","close":39.49},{"date":"2024-10-09","close":39.53},{"date":"2024-10-10","close":39.1},{"date":"2024-10-11","close":39.42},{"date":"2024-10-14","close":39.81},{"date":"2024-10-15","close":40.59},{"date":"2024-10-16","close":40.66},{"date":"2024-10-17","close":41.07},{"date":"2024-10-18","close":40.02},{"date":"2024-10-21","close":40.07},{"date":"2024-10-22","close":40.33},{"date":"2024-10-23","close":40.8},{"date":"2024-10-24","close":40.39},{"date":"2024-10-25","close":40.05},{"date":"2024-10-28","close":40.2},{"date":"2024-10-29","close":39.64},{"date":"2024-10-30","close":40.06},{"date":"2024-10-31","close":39.51},{"date":"2024-11-01","close":40.21},{"date":"2024-11-04","close":40.64},{"date":"2024-11-05","close":40.76},{"date":"2024-11-06","close":41.69},{"date":"2024-11-07","close":40.71},{"date":"2024-11-08","close":40.64},{"date":"2024-11-11","close":41.37},{"date":"2024-11-12","close":40.6},{"date":"2024-11-13","close":40.31},{"date":"2024-11-14","close":40.98},{"date":"2024-11-15","close":40.07},{"date":"2024-11-18","close":40.09},{"date":"2024-11-19","close":40.33},{"date":"2024-11-20","close":39.3},{"date":"2024-11-21","close":39.61},{"date":"2024-11-22","close":40.19},{"date":"2024-11-25","close":40.25},{"date":"2024-11-26","close":40.08},{"date":"2024-11-27","close":40.14},{"date":"2024-11-29","close":40.35},{"date":"2024-12-02","close":40.54},{"date":"2024-12-03","close":40.38},{"date":"2024-12-04","close":40.0},{"date":"2024-12-05","close":40.52},{"date":"2024-12-06","close":40.96},{"date":"2024-12-09","close":40.17},{"date":"2024-12-10","close":39.78},{"date":"2024-12-11","close":40.25},{"date":"2024-12-12","close":40.25},{"date":"2024-12-13","close":39.39},{"date":"2024-12-16","close":39.75},{"date":"2024-12-17","close":39.82},{"date":"2024-12-18","close":38.62},{"date":"2024-12-19","close":38.17},{"date":"2024-12-20","close":38.2},{"date":"2024-12-23","close":38.27},{"date":"2024-12-24","close":38.21},{"date":"2024-12-26","close":38.03},{"date":"2024-12-27","close":37.73},{"date":"2024-12-30","close":37.82},{"date":"2024-12-31","close":38.26},{"date":"2025-01-02","close":37.69},{"date":"2025-01-03","close":37.71},{"date":"2025-01-06","close":37.35},{"date":"2025-01-07","close":37.03},{"date":"2025-01-08","close":36.62},{"date":"2025-01-10","close":36.1},{"date":"2025-01-13","close":36.55},{"date":"2025-01-14","close":36.29},{"date":"2025-01-15","close":37.1},{"date":"2025-01-16","close":37.36},{"date":"2025-01-17","close":37.58},{"date":"2025-01-21","close":38.07},{"date":"2025-01-22","close":37.87},{"date":"2025-01-23","close":38.12},{"date":"2025-01-24","close":37.91},{"date":"2025-01-27","close":38.15},{"date":"2025-01-28","close":38.32},{"date":"2025-01-29","close":38.0},{"date":"2025-01-30","close":38.7},{"date":"2025-01-31","close":38.75},{"date":"2025-02-03","close":39.91},{"date":"2025-02-04","close":40.61},{"date":"2025-02-05","close":40.26},{"date":"2025-02-06","close":39.93},{"date":"2025-02-07","close":39.64},{"date":"2025-02-10","close":39.94},{"date":"2025-02-11","close":39.62},{"date":"2025-02-12","close":39.59},{"date":"2025-02-13","close":40.23},{"date":"2025-02-14","close":39.96},{"date":"2025-02-18","close":40.07},{"date":"2025-02-19","close":40.23},{"date":"2025-02-20","close":40.31},{"date":"2025-02-21","close":39.6},{"date":"2025-02-24","close":39.57},{"date":"2025-02-25","close":39.02},{"date":"2025-02-26","close":39.31},{"date":"2025-02-27","close":39.47},{"date":"2025-02-28","close":40.37},{"date":"2025-03-03","close":40.12},{"date":"2025-03-04","close":39.81},{"date":"2025-03-05","close":40.16},{"date":"2025-03-06","close":39.87},{"date":"2025-03-07","close":39.94},{"date":"2025-03-10","close":39.48},{"date":"2025-03-11","close":39.15},{"date":"2025-03-12","close":38.57},{"date":"2025-03-13","close":38.54},{"date":"2025-03-14","close":38.48},{"date":"2025-03-17","close":38.98},{"date":"2025-03-18","close":39.27},{"date":"2025-03-19","close":39.95},{"date":"2025-03-20","close":39.85},{"date":"2025-03-21","close":39.38},{"date":"2025-03-24","close":39.575},{"date":"2025-03-25","close":39.69},{"date":"2025-03-26","close":40.12},{"date":"2025-03-27","close":40.71},{"date":"2025-03-28","close":40.05},{"date":"2025-03-31","close":40.01},{"date":"2025-04-01","close":39.83},{"date":"2025-04-02","close":40.32},{"date":"2025-04-03","close":39.29},{"date":"2025-04-04","close":37.25},{"date":"2025-04-07","close":36.53},{"date":"2025-04-08","close":36.12},{"date":"2025-04-09","close":38.08},{"date":"2025-04-10","close":37.78},{"date":"2025-04-11","close":37.93},{"date":"2025-04-14","close":37.84},{"date":"2025-04-15","close":38.09},{"date":"2025-04-16","close":37.85},{"date":"2025-04-17","close":38.69},{"date":"2025-04-21","close":38.21},{"date":"2025-04-22","close":38.69},{"date":"2025-04-23","close":38.91},{"date":"2025-04-24","close":39.3},{"date":"2025-04-25","close":39.25},{"date":"2025-04-28","close":39.53},{"date":"2025-04-29","close":39.96},{"date":"2025-04-30","close":39.86},{"date":"2025-05-01","close":39.81},{"date":"2025-05-02","close":40.28},{"date":"2025-05-05","close":39.94},{"date":"2025-05-06","close":40.01},{"date":"2025-05-07","close":40.38},{"date":"2025-05-08","close":40.51},{"date":"2025-05-09","close":40.5},{"date":"2025-05-12","close":40.96},{"date":"2025-05-13","close":41.38},{"date":"2025-05-14","close":41.08},{"date":"2025-05-15","close":41.43},{"date":"2025-05-16","close":41.32},{"date":"2025-05-19","close":41.25},{"date":"2025-05-20","close":41.31},{"date":"2025-05-21","close":40.76},{"date":"2025-05-22","close":40.78},{"date":"2025-05-23","close":40.38},{"date":"2025-05-27","close":40.79},{"date":"2025-05-28","close":40.5},{"date":"2025-05-29","close":40.59},{"date":"2025-05-30","close":40.61},{"date":"2025-06-02","close":40.86},{"date":"2025-06-03","close":40.39},{"date":"2025-06-04","close":40.38},{"date":"2025-06-05","close":40.26},{"date":"2025-06-06","close":40.87},{"date":"2025-06-09","close":41.39},{"date":"2025-06-10","close":42.79},{"date":"2025-06-11","close":43.7},{"date":"2025-06-12","close":43.16},{"date":"2025-06-13","close":42.51},{"date":"2025-06-16","close":42.99},{"date":"2025-06-17","close":42.84},{"date":"2025-06-18","close":43.68},{"date":"2025-06-20","close":45.99},{"date":"2025-06-23","close":46.5},{"date":"2025-06-24","close":46.8},{"date":"2025-06-25","close":46.05},{"date":"2025-06-26","close":46.56},{"date":"2025-06-27","close":46.78},{"date":"2025-06-30","close":46.77},{"date":"2025-07-01","close":46.17},{"date":"2025-07-02","close":46.37},{"date":"2025-07-03","close":46.65},{"date":"2025-07-07","close":46.24},{"date":"2025-07-08","close":45.8},{"date":"2025-07-09","close":45.83},{"date":"2025-07-10","close":46.37},{"date":"2025-07-11","close":46.6},{"date":"2025-07-14","close":46.8},{"date":"2025-07-15","close":45.78},{"date":"2025-07-16","close":46.23},{"date":"2025-07-17","close":46.51},{"date":"2025-07-18","close":46.6},{"date":"2025-07-21","close":46.36},{"date":"2025-07-22","close":46.62},{"date":"2025-07-23","close":46.75},{"date":"2025-07-24","close":45.88},{"date":"2025-07-25","close":45.54},{"date":"2025-07-28","close":45.29},{"date":"2025-07-29","close":45.06},{"date":"2025-07-30","close":44.85},{"date":"2025-07-31","close":44.56},{"date":"2025-08-01","close":44.54},{"date":"2025-08-04","close":44.87},{"date":"2025-08-05","close":45.0},{"date":"2025-08-06","close":44.89},{"date":"2025-08-07","close":44.72},{"date":"2025-08-08","close":43.76},{"date":"2025-08-11","close":44.14},{"date":"2025-08-12","close":44.41},{"date":"2025-08-13","close":44.58},{"date":"2025-08-14","close":43.87},{"date":"2025-08-15","close":43.93},{"date":"2025-08-18","close":43.77},{"date":"2025-08-19","close":43.88},{"date":"2025-08-20","close":43.33},{"date":"2025-08-21","close":43.81},{"date":"2025-08-22","close":44.99},{"date":"2025-08-25","close":44.53},{"date":"2025-08-26","close":44.69},{"date":"2025-08-27","close":44.85},{"date":"2025-08-28","close":44.94},{"date":"2025-08-29","close":44.98},{"date":"2025-09-02","close":43.66},{"date":"2025-09-03","close":43.25},{"date":"2025-09-04","close":42.96},{"date":"2025-09-05","close":42.36},{"date":"2025-09-08","close":42.37},{"date":"2025-09-09","close":42.01},{"date":"2025-09-10","close":41.8},{"date":"2025-09-11","close":42.4},{"date":"2025-09-12","close":42.05},{"date":"2025-09-15","close":41.57},{"date":"2025-09-16","close":41.52},{"date":"2025-09-17","close":41.63},{"date":"2025-09-18","close":41.73},{"date":"2025-09-19","close":41.22},{"date":"2025-09-22","close":41.36},{"date":"2025-09-23","close":41.33},{"date":"2025-09-24","close":41.12},{"date":"2025-09-25","close":41.06},{"date":"2025-09-26","close":41.01},{"date":"2025-09-29","close":41.38},{"date":"2025-09-30","close":41.59},{"date":"2025-10-01","close":41.0},{"date":"2025-10-02","close":41.02},{"date":"2025-10-03","close":41.05},{"date":"2025-10-06","close":41.08},{"date":"2025-10-07","close":40.79},{"date":"2025-10-08","close":40.54},{"date":"2025-10-09","close":40.61},{"date":"2025-10-10","close":40.19},{"date":"2025-10-13","close":40.27},{"date":"2025-10-14","close":40.22},{"date":"2025-10-15","close":40.04},{"date":"2025-10-16","close":39.11},{"date":"2025-10-17","close":39.17},{"date":"2025-10-20","close":39.14},{"date":"2025-10-21","close":39.81},{"date":"2025-10-22","close":39.41},{"date":"2025-10-23","close":39.59},{"date":"2025-10-24","close":39.41},{"date":"2025-10-27","close":39.42},{"date":"2025-10-28","close":39.03},{"date":"2025-10-29","close":40.0},{"date":"2025-10-30","close":39.97},{"date":"2025-10-31","close":40.72},{"date":"2025-11-03","close":41.13},{"date":"2025-11-04","close":40.88},{"date":"2025-11-05","close":40.15},{"date":"2025-11-06","close":38.87},{"date":"2025-11-07","close":38.71},{"date":"2025-11-10","close":38.92},{"date":"2025-11-11","close":39.51},{"date":"2025-11-12","close":39.01},{"date":"2025-11-13","close":38.55},{"date":"2025-11-14","close":38.68},{"date":"2025-11-17","close":38.04},{"date":"2025-11-18","close":38.05},{"date":"2025-11-19","close":38.16},{"date":"2025-11-20","close":38.43},{"date":"2025-11-21","close":38.86},{"date":"2025-11-24","close":38.05},{"date":"2025-11-25","close":38.89},{"date":"2025-11-26","close":39.34},{"date":"2025-11-28","close":39.8},{"date":"2025-12-01","close":39.54},{"date":"2025-12-02","close":38.88},{"date":"2025-12-03","close":38.57},{"date":"2025-12-04","close":38.59},{"date":"2025-12-05","close":38.64},{"date":"2025-12-08","close":38.65},{"date":"2025-12-09","close":38.97},{"date":"2025-12-10","close":38.97},{"date":"2025-12-11","close":39.84},{"date":"2025-12-12","close":39.94},{"date":"2025-12-15","close":40.28},{"date":"2025-12-16","close":39.9},{"date":"2025-12-17","close":40.17},{"date":"2025-12-18","close":40.07},{"date":"2025-12-19","close":39.62},{"date":"2025-12-22","close":39.1},{"date":"2025-12-23","close":39.25},{"date":"2025-12-24","close":39.39},{"date":"2025-12-26","close":39.55},{"date":"2025-12-29","close":39.51},{"date":"2025-12-30","close":39.59},{"date":"2025-12-31","close":39.45},{"date":"2026-01-02","close":39.86},{"date":"2026-01-05","close":39.41},{"date":"2026-01-06","close":39.43},{"date":"2026-01-07","close":39.4},{"date":"2026-01-08","close":40.27},{"date":"2026-01-09","close":40.09},{"date":"2026-01-12","close":40.15},{"date":"2026-01-13","close":40.12},{"date":"2026-01-14","close":40.29},{"date":"2026-01-15","close":40.13},{"date":"2026-01-16","close":40.07},{"date":"2026-01-20","close":39.39},{"date":"2026-01-21","close":39.16},{"date":"2026-01-22","close":39.59},{"date":"2026-01-23","close":39.59},{"date":"2026-01-26","close":39.36},{"date":"2026-01-27","close":39.65},{"date":"2026-01-28","close":39.48},{"date":"2026-01-29","close":40.03},{"date":"2026-01-30","close":39.93},{"date":"2026-02-02","close":40.1},{"date":"2026-02-03","close":39.59},{"date":"2026-02-04","close":39.76},{"date":"2026-02-05","close":39.32},{"date":"2026-02-06","close":39.13},{"date":"2026-02-09","close":39.7},{"date":"2026-02-10","close":41.15},{"date":"2026-02-11","close":41.13},{"date":"2026-02-12","close":41.46},{"date":"2026-02-13","close":43.18},{"date":"2026-02-17","close":43.3},{"date":"2026-02-18","close":43.44},{"date":"2026-02-19","close":42.89},{"date":"2026-02-20","close":43.13},{"date":"2026-02-23","close":42.77},{"date":"2026-02-24","close":43.13},{"date":"2026-02-25","close":43.83},{"date":"2026-02-26","close":43.98},{"date":"2026-02-27","close":43.71},{"date":"2026-03-02","close":43.75},{"date":"2026-03-03","close":43.61},{"date":"2026-03-04","close":43.88},{"date":"2026-03-05","close":43.98},{"date":"2026-03-06","close":43.74},{"date":"2026-03-09","close":43.99},{"date":"2026-03-10","close":43.36},{"date":"2026-03-11","close":42.96},{"date":"2026-03-12","close":42.93},{"date":"2026-03-13","close":43.09},{"date":"2026-03-16","close":43.44},{"date":"2026-03-17","close":43.75},{"date":"2026-03-18","close":42.91},{"date":"2026-03-19","close":42.46},{"date":"2026-03-20","close":41.48},{"date":"2026-03-23","close":41.97},{"date":"2026-03-24","close":42.35},{"date":"2026-03-25","close":42.54},{"date":"2026-03-26","close":42.16},{"date":"2026-03-27","close":41.53},{"date":"2026-03-30","close":42.01},{"date":"2026-03-31","close":42.7},{"date":"2026-04-01","close":42.4},{"date":"2026-04-02","close":43.89},{"date":"2026-04-06","close":43.91},{"date":"2026-04-07","close":43.9},{"date":"2026-04-08","close":44.11},{"date":"2026-04-09","close":44.26},{"date":"2026-04-10","close":44.18},{"date":"2026-04-13","close":44.31},{"date":"2026-04-14","close":45.24},{"date":"2026-04-15","close":45.21},{"date":"2026-04-16","close":45.31},{"date":"2026-04-17","close":47.63},{"date":"2026-04-20","close":48.91},{"date":"2026-04-21","close":48.31},{"date":"2026-04-22","close":48.77},{"date":"2026-04-23","close":48.37},{"date":"2026-04-24","close":49.72},{"date":"2026-04-27","close":49.62},{"date":"2026-04-28","close":49.71},{"date":"2026-04-29","close":48.89},{"date":"2026-04-30","close":49.41},{"date":"2026-05-01","close":50.07},{"date":"2026-05-04","close":49.45},{"date":"2026-05-05","close":49.41},{"date":"2026-05-06","close":51.09},{"date":"2026-05-07","close":51.18},{"date":"2026-05-08","close":50.67},{"date":"2026-05-11","close":50.22},{"date":"2026-05-12","close":49.52},{"date":"2026-05-13","close":50.78},{"date":"2026-05-14","close":50.88},{"date":"2026-05-15","close":50.4},{"date":"2026-05-18","close":51.12},{"date":"2026-05-19","close":50.5},{"date":"2026-05-20","close":50.23},{"date":"2026-05-21","close":50.01},{"date":"2026-05-22","close":49.5},{"date":"2026-05-26","close":49.48},{"date":"2026-05-27","close":49.92},{"date":"2026-05-28","close":50.05},{"date":"2026-05-29","close":49.6},{"date":"2026-06-01","close":49.54},{"date":"2026-06-02","close":49.34},{"date":"2026-06-03","close":48.38},{"date":"2026-06-04","close":49.28},{"date":"2026-06-05","close":49.59},{"date":"2026-06-08","close":49.48},{"date":"2026-06-09","close":49.84},{"date":"2026-06-10","close":50.67},{"date":"2026-06-11","close":51.5},{"date":"2026-06-12","close":50.72},{"date":"2026-06-15","close":50.82},{"date":"2026-06-16","close":51.54},{"date":"2026-06-17","close":51.1},{"date":"2026-06-18","close":50.38},{"date":"2026-06-22","close":50.89},{"date":"2026-06-23","close":51.61},{"date":"2026-06-24","close":51.66},{"date":"2026-06-25","close":50.78},{"date":"2026-06-26","close":51.96},{"date":"2026-06-29","close":51.38},{"date":"2026-06-30","close":51.9},{"date":"2026-07-01","close":51.65},{"date":"2026-07-02","close":52.77},{"date":"2026-07-06","close":52.0},{"date":"2026-07-07","close":52.87},{"date":"2026-07-08","close":51.75},{"date":"2026-07-09","close":52.04},{"date":"2026-07-10","close":51.18},{"date":"2026-07-13","close":52.56},{"date":"2026-07-14","close":52.08},{"date":"2026-07-15","close":51.28},{"date":"2026-07-16","close":52.27},{"date":"2026-07-17","close":51.66},{"date":"2026-07-20","close":51.23},{"date":"2026-07-21","close":50.29},{"date":"2026-07-22","close":50.15},{"date":"2026-07-23","close":50.0},{"date":"2026-07-24","close":50.28},{"date":"2026-07-27","close":50.74},{"date":"2026-07-28","close":50.91},{"date":"2026-07-29","close":51.21},{"date":"2026-07-30","close":50.8},{"date":"2026-07-31","close":50.83},{"date":"2026-08-03","close":50.99},{"date":"2026-08-04","close":51.2},{"date":"2026-08-05","close":49.75},{"date":"2026-08-06","close":48.81},{"date":"2026-08-07","close":50.06},{"date":"2026-08-10","close":50.04},{"date":"2026-08-11","close":50.96},{"date":"2026-08-12","close":53.0},{"date":"2026-08-13","close":53.16},{"date":"2026-08-14","close":53.58},{"date":"2026-08-17","close":52.72},{"date":"2026-08-18","close":52.31},{"date":"2026-08-19","close":53.56},{"date":"2026-08-20","close":52.98},{"date":"2026-08-21","close":51.93},{"date":"2026-08-24","close":52.5},{"date":"2026-08-25","close":52.97},{"date":"2026-08-26","close":51.65},{"date":"2026-08-27","close":50.83},{"date":"2026-08-28","close":50.55},{"date":"2026-08-31","close":49.58},{"date":"2026-09-01","close":50.21},{"date":"2026-09-02","close":51.27},{"date":"2026-09-03","close":50.78},{"date":"2026-09-04","close":50.44},{"date":"2026-09-08","close":50.46},{"date":"2026-09-09","close":49.65},{"date":"2026-09-10","close":49.46},{"date":"2026-09-11","close":48.84},{"date":"2026-09-14","close":49.91},{"date":"2026-09-15","close":50.7},{"date":"2026-09-16","close":50.68},{"date":"2026-09-17","close":50.62},{"date":"2026-09-18","close":50.57},{"date":"2026-09-21","close":52.22},{"date":"2026-09-22","close":52.835},{"date":"2026-09-23","close":53.32},{"date":"2026-09-24","close":54.06},{"date":"2026-09-25","close":54.26},{"date":"2026-09-28","close":54.29},{"date":"2026-09-29","close":53.98},{"date":"2026-09-30","close":52.94},{"date":"2026-10-01","close":52.25},{"date":"2026-10-02","close":52.03},{"date":"2026-10-05","close":52.17},{"date":"2026-10-06","close":52.41},{"date":"2026-10-07","close":51.96},{"date":"2026-10-08","close":52.45},{"date":"2026-10-09","close":52.0},{"date":"2026-10-12","close":52.16},{"date":"2026-10-13","close":52.5},{"date":"2026-10-14","close":49.76},{"date":"2026-10-15","close":49.41},{"date":"2026-10-16","close":48.82},{"date":"2026-10-19","close":49.25},{"date":"2026-10-20","close":50.16},{"date":"2026-10-21","close":50.07},{"date":"2026-10-22","close":49.71}],"chart_data":[{"date":"2024-10-23","open":40.3,"high":40.99,"low":40.22,"close":40.8,"volume":276540,"rsi_14":62.5,"sma_20":39.92,"sma_60":41.23,"sma_120":40.67},{"date":"2024-10-24","open":40.78,"high":40.92,"low":40.19,"close":40.39,"volume":182936,"rsi_14":58.49,"sma_20":39.93,"sma_60":41.18,"sma_120":40.69},{"date":"2024-10-25","open":40.57,"high":40.63,"low":39.99,"close":40.05,"volume":164248,"rsi_14":58.16,"sma_20":39.91,"sma_60":41.14,"sma_120":40.7},{"date":"2024-10-28","open":40.4,"high":40.63,"low":40.02,"close":40.2,"volume":182655,"rsi_14":56.87,"sma_20":39.93,"sma_60":41.1,"sma_120":40.71},{"date":"2024-10-29","open":40.0,"high":40.11,"low":39.5,"close":39.64,"volume":406341,"rsi_14":50.97,"sma_20":39.94,"sma_60":41.08,"sma_120":40.71},{"date":"2024-10-30","open":39.53,"high":40.31,"low":39.53,"close":40.06,"volume":305871,"rsi_14":58.45,"sma_20":39.97,"sma_60":41.05,"sma_120":40.72},{"date":"2024-10-31","open":39.89,"high":40.11,"low":39.5,"close":39.51,"volume":266496,"rsi_14":50.76,"sma_20":39.97,"sma_60":41.01,"sma_120":40.73},{"date":"2024-11-01","open":39.86,"high":40.49,"low":39.73,"close":40.21,"volume":321178,"rsi_14":53.22,"sma_20":40.01,"sma_60":40.97,"sma_120":40.75},{"date":"2024-11-04","open":40.22,"high":40.68,"low":40.0,"close":40.64,"volume":221738,"rsi_14":50.43,"sma_20":40.08,"sma_60":40.95,"sma_120":40.77},{"date":"2024-11-05","open":40.64,"high":41.11,"low":40.52,"close":40.76,"volume":273992,"rsi_14":50.84,"sma_20":40.14,"sma_60":40.93,"sma_120":40.79},{"date":"2024-11-06","open":41.77,"high":44.23,"low":41.38,"close":41.69,"volume":722878,"rsi_14":54.81,"sma_20":40.25,"sma_60":40.93,"sma_120":40.81},{"date":"2024-11-07","open":41.5,"high":41.67,"low":40.48,"close":40.71,"volume":337240,"rsi_14":55.42,"sma_20":40.33,"sma_60":40.91,"sma_120":40.82},{"date":"2024-11-08","open":40.74,"high":41.08,"low":40.34,"close":40.64,"volume":359847,"rsi_14":54.46,"sma_20":40.39,"sma_60":40.89,"sma_120":40.84},{"date":"2024-11-11","open":40.93,"high":42.51,"low":40.76,"close":41.37,"volume":390381,"rsi_14":57.58,"sma_20":40.47,"sma_60":40.88,"sma_120":40.85},{"date":"2024-11-12","open":41.13,"high":41.65,"low":40.44,"close":40.6,"volume":269454,"rsi_14":48.6,"sma_20":40.47,"sma_60":40.83,"sma_120":40.86},{"date":"2024-11-13","open":40.85,"high":40.92,"low":40.24,"close":40.31,"volume":203263,"rsi_14":49.43,"sma_20":40.45,"sma_60":40.8,"sma_120":40.89},{"date":"2024-11-14","open":40.35,"high":41.02,"low":40.31,"close":40.98,"volume":424253,"rsi_14":56.31,"sma_20":40.45,"sma_60":40.76,"sma_120":40.9},{"date":"2024-11-15","open":41.08,"high":41.18,"low":39.82,"close":40.07,"volume":279047,"rsi_14":49.2,"sma_20":40.45,"sma_60":40.7,"sma_120":40.91},{"date":"2024-11-18","open":40.19,"high":40.32,"low":39.71,"close":40.09,"volume":330471,"rsi_14":52.96,"sma_20":40.45,"sma_60":40.64,"sma_120":40.92},{"date":"2024-11-19","open":39.92,"high":40.44,"low":39.69,"close":40.33,"volume":252659,"rsi_14":51.82,"sma_20":40.45,"sma_60":40.6,"sma_120":40.93},{"date":"2024-11-20","open":40.05,"high":40.38,"low":39.22,"close":39.3,"volume":348302,"rsi_14":48.67,"sma_20":40.38,"sma_60":40.53,"sma_120":40.93},{"date":"2024-11-21","open":39.61,"high":39.89,"low":39.24,"close":39.61,"volume":419406,"rsi_14":46.0,"sma_20":40.34,"sma_60":40.46,"sma_120":40.92},{"date":"2024-11-22","open":39.64,"high":40.45,"low":39.64,"close":40.19,"volume":363448,"rsi_14":47.06,"sma_20":40.35,"sma_60":40.4,"sma_120":40.92},{"date":"2024-11-25","open":40.25,"high":40.86,"low":40.18,"close":40.25,"volume":373822,"rsi_14":46.64,"sma_20":40.35,"sma_60":40.36,"sma_120":40.92},{"date":"2024-11-26","open":40.08,"high":40.74,"low":39.83,"close":40.08,"volume":240993,"rsi_14":38.21,"sma_20":40.37,"sma_60":40.33,"sma_120":40.91},{"date":"2024-11-27","open":40.19,"high":40.42,"low":39.88,"close":40.14,"volume":166279,"rsi_14":45.18,"sma_20":40.37,"sma_60":40.3,"sma_120":40.92},{"date":"2024-11-29","open":40.44,"high":40.48,"low":40.1,"close":40.35,"volume":120461,"rsi_14":47.6,"sma_20":40.42,"sma_60":40.29,"sma_120":40.92},{"date":"2024-12-02","open":40.29,"high":40.84,"low":39.89,"close":40.54,"volume":242820,"rsi_14":42.47,"sma_20":40.43,"sma_60":40.29,"sma_120":40.92},{"date":"2024-12-03","open":40.41,"high":40.57,"low":39.93,"close":40.38,"volume":462808,"rsi_14":47.76,"sma_20":40.42,"sma_60":40.29,"sma_120":40.93},{"date":"2024-12-04","open":40.29,"high":40.58,"low":39.95,"close":40.0,"volume":347105,"rsi_14":46.89,"sma_20":40.38,"sma_60":40.27,"sma_120":40.93},{"date":"2024-12-05","open":39.99,"high":40.79,"low":39.77,"close":40.52,"volume":262935,"rsi_14":45.25,"sma_20":40.32,"sma_60":40.27,"sma_120":40.94},{"date":"2024-12-06","open":40.62,"high":41.06,"low":40.52,"close":40.96,"volume":170841,"rsi_14":60.18,"sma_20":40.34,"sma_60":40.28,"sma_120":40.95},{"date":"2024-12-09","open":40.83,"high":40.9,"low":39.92,"close":40.17,"volume":288282,"rsi_14":50.78,"sma_20":40.31,"sma_60":40.27,"sma_120":40.96},{"date":"2024-12-10","open":40.11,"high":40.42,"low":39.68,"close":39.78,"volume":206958,"rsi_14":44.8,"sma_20":40.23,"sma_60":40.26,"sma_120":40.97},{"date":"2024-12-11","open":40.01,"high":40.46,"low":39.66,"close":40.25,"volume":186277,"rsi_14":60.04,"sma_20":40.21,"sma_60":40.24,"sma_120":40.99},{"date":"2024-12-12","open":40.33,"high":40.44,"low":39.76,"close":40.25,"volume":296614,"rsi_14":57.24,"sma_20":40.21,"sma_60":40.23,"sma_120":41.01},{"date":"2024-12-13","open":40.01,"high":40.07,"low":39.34,"close":39.39,"volume":196727,"rsi_14":41.49,"sma_20":40.13,"sma_60":40.19,"sma_120":41.01},{"date":"2024-12-16","open":39.3,"high":40.29,"low":39.2,"close":39.75,"volume":236342,"rsi_14":45.0,"sma_20":40.12,"sma_60":40.17,"sma_120":41.02},{"date":"2024-12-17","open":39.48,"high":39.95,"low":39.48,"close":39.82,"volume":160664,"rsi_14":47.35,"sma_20":40.1,"sma_60":40.15,"sma_120":41.03},{"date":"2024-12-18","open":39.76,"high":39.99,"low":38.37,"close":38.62,"volume":280211,"rsi_14":37.42,"sma_20":40.02,"sma_60":40.12,"sma_120":41.03},{"date":"2024-12-19","open":38.79,"high":39.01,"low":38.17,"close":38.17,"volume":188551,"rsi_14":32.64,"sma_20":39.96,"sma_60":40.09,"sma_120":41.02},{"date":"2024-12-20","open":37.97,"high":38.93,"low":37.94,"close":38.2,"volume":500081,"rsi_14":30.88,"sma_20":39.89,"sma_60":40.05,"sma_120":41.0},{"date":"2024-12-23","open":38.38,"high":38.41,"low":37.65,"close":38.27,"volume":209562,"rsi_14":32.5,"sma_20":39.79,"sma_60":40.02,"sma_120":40.99},{"date":"2024-12-24","open":38.35,"high":38.41,"low":38.03,"close":38.21,"volume":76699,"rsi_14":34.33,"sma_20":39.69,"sma_60":39.99,"sma_120":40.97},{"date":"2024-12-26","open":38.02,"high":38.3,"low":37.9,"close":38.03,"volume":108992,"rsi_14":26.82,"sma_20":39.59,"sma_60":39.97,"sma_120":40.95},{"date":"2024-12-27","open":38.0,"high":38.03,"low":37.42,"close":37.73,"volume":206482,"rsi_14":19.12,"sma_20":39.47,"sma_60":39.94,"sma_120":40.92},{"date":"2024-12-30","open":37.75,"high":37.88,"low":37.27,"close":37.82,"volume":139751,"rsi_14":24.06,"sma_20":39.34,"sma_60":39.91,"sma_120":40.9},{"date":"2024-12-31","open":38.1,"high":38.54,"low":37.88,"close":38.26,"volume":374694,"rsi_14":33.41,"sma_20":39.23,"sma_60":39.89,"sma_120":40.87},{"date":"2025-01-02","open":38.4,"high":38.82,"low":37.45,"close":37.69,"volume":368823,"rsi_14":22.65,"sma_20":39.09,"sma_60":39.86,"sma_120":40.84},{"date":"2025-01-03","open":37.84,"high":38.17,"low":37.28,"close":37.71,"volume":252885,"rsi_14":22.98,"sma_20":38.98,"sma_60":39.83,"sma_120":40.8},{"date":"2025-01-06","open":37.8,"high":37.83,"low":37.35,"close":37.35,"volume":201208,"rsi_14":25.71,"sma_20":38.82,"sma_60":39.8,"sma_120":40.75},{"date":"2025-01-07","open":37.3,"high":37.63,"low":36.96,"close":37.03,"volume":244066,"rsi_14":17.31,"sma_20":38.63,"sma_60":39.76,"sma_120":40.69},{"date":"2025-01-08","open":36.78,"high":36.85,"low":36.18,"close":36.62,"volume":229024,"rsi_14":14.44,"sma_20":38.45,"sma_60":39.72,"sma_120":40.64},{"date":"2025-01-10","open":36.16,"high":36.25,"low":35.83,"close":36.1,"volume":258665,"rsi_14":17.02,"sma_20":38.26,"sma_60":39.66,"sma_120":40.59},{"date":"2025-01-13","open":35.81,"high":36.64,"low":35.81,"close":36.55,"volume":264996,"rsi_14":28.8,"sma_20":38.08,"sma_60":39.59,"sma_120":40.54},{"date":"2025-01-14","open":36.56,"high":36.87,"low":36.29,"close":36.29,"volume":244742,"rsi_14":26.42,"sma_20":37.88,"sma_60":39.52,"sma_120":40.48},{"date":"2025-01-15","open":36.9,"high":37.19,"low":36.32,"close":37.1,"volume":192349,"rsi_14":37.79,"sma_20":37.77,"sma_60":39.45,"sma_120":40.43},{"date":"2025-01-16","open":37.26,"high":37.73,"low":37.23,"close":37.36,"volume":309914,"rsi_14":41.48,"sma_20":37.65,"sma_60":39.4,"sma_120":40.39},{"date":"2025-01-17","open":37.75,"high":37.86,"low":37.35,"close":37.58,"volume":183500,"rsi_14":45.53,"sma_20":37.53,"sma_60":39.36,"sma_120":40.34},{"date":"2025-01-21","open":37.94,"high":38.24,"low":37.78,"close":38.07,"volume":272453,"rsi_14":53.26,"sma_20":37.51,"sma_60":39.33,"sma_120":40.3},{"date":"2025-01-22","open":37.83,"high":38.0,"low":37.74,"close":37.87,"volume":200457,"rsi_14":50.47,"sma_20":37.49,"sma_60":39.28,"sma_120":40.25},{"date":"2025-01-23","open":37.63,"high":38.12,"low":37.57,"close":38.12,"volume":294104,"rsi_14":48.64,"sma_20":37.49,"sma_60":39.24,"sma_120":40.21},{"date":"2025-01-24","open":37.95,"high":38.3,"low":37.9,"close":37.91,"volume":193535,"rsi_14":52.3,"sma_20":37.47,"sma_60":39.2,"sma_120":40.17},{"date":"2025-01-27","open":38.06,"high":38.61,"low":38.0,"close":38.15,"volume":417745,"rsi_14":54.4,"sma_20":37.47,"sma_60":39.17,"sma_120":40.14},{"date":"2025-01-28","open":37.97,"high":38.67,"low":37.97,"close":38.32,"volume":324636,"rsi_14":60.08,"sma_20":37.48,"sma_60":39.15,"sma_120":40.11},{"date":"2025-01-29","open":38.11,"high":38.48,"low":37.8,"close":38.0,"volume":313068,"rsi_14":60.08,"sma_20":37.49,"sma_60":39.11,"sma_120":40.08},{"date":"2025-01-30","open":38.26,"high":38.95,"low":38.26,"close":38.7,"volume":485317,"rsi_14":70.39,"sma_20":37.54,"sma_60":39.1,"sma_120":40.05},{"date":"2025-01-31","open":38.81,"high":39.06,"low":38.45,"close":38.75,"volume":430949,"rsi_14":78.62,"sma_20":37.56,"sma_60":39.08,"sma_120":40.02},{"date":"2025-02-03","open":38.23,"high":39.98,"low":38.05,"close":39.91,"volume":473414,"rsi_14":81.46,"sma_20":37.67,"sma_60":39.06,"sma_120":40.0},{"date":"2025-02-04","open":40.04,"high":40.65,"low":39.86,"close":40.61,"volume":546746,"rsi_14":87.37,"sma_20":37.82,"sma_60":39.06,"sma_120":39.99},{"date":"2025-02-05","open":40.72,"high":40.84,"low":39.67,"close":40.26,"volume":387673,"rsi_14":79.7,"sma_20":37.96,"sma_60":39.04,"sma_120":39.98},{"date":"2025-02-06","open":40.35,"high":40.52,"low":39.81,"close":39.93,"volume":327290,"rsi_14":73.84,"sma_20":38.11,"sma_60":39.02,"sma_120":39.97},{"date":"2025-02-07","open":39.79,"high":39.87,"low":39.19,"close":39.64,"volume":346777,"rsi_14":68.86,"sma_20":38.26,"sma_60":39.01,"sma_120":39.95},{"date":"2025-02-10","open":39.75,"high":40.58,"low":39.49,"close":39.94,"volume":336311,"rsi_14":67.74,"sma_20":38.45,"sma_60":38.98,"sma_120":39.93},{"date":"2025-02-11","open":39.53,"high":40.08,"low":39.53,"close":39.62,"volume":321599,"rsi_14":66.23,"sma_20":38.61,"sma_60":38.97,"sma_120":39.9},{"date":"2025-02-12","open":39.22,"high":39.8,"low":39.2,"close":39.59,"volume":240339,"rsi_14":64.22,"sma_20":38.77,"sma_60":38.95,"sma_120":39.88},{"date":"2025-02-13","open":39.64,"high":40.33,"low":39.6,"close":40.23,"volume":220293,"rsi_14":70.71,"sma_20":38.93,"sma_60":38.94,"sma_120":39.85},{"date":"2025-02-14","open":39.81,"high":40.49,"low":39.61,"close":39.96,"volume":211347,"rsi_14":66.07,"sma_20":39.06,"sma_60":38.94,"sma_120":39.82},{"date":"2025-02-18","open":39.95,"high":40.14,"low":39.59,"close":40.07,"volume":244602,"rsi_14":65.71,"sma_20":39.18,"sma_60":38.94,"sma_120":39.79},{"date":"2025-02-19","open":39.84,"high":40.25,"low":39.38,"close":40.23,"volume":170994,"rsi_14":70.61,"sma_20":39.29,"sma_60":38.94,"sma_120":39.77},{"date":"2025-02-20","open":40.17,"high":40.45,"low":39.93,"close":40.31,"volume":268528,"rsi_14":66.81,"sma_20":39.41,"sma_60":38.96,"sma_120":39.75},{"date":"2025-02-21","open":40.55,"high":40.55,"low":39.55,"close":39.6,"volume":265574,"rsi_14":57.8,"sma_20":39.49,"sma_60":38.96,"sma_120":39.71},{"date":"2025-02-24","open":39.85,"high":39.85,"low":39.28,"close":39.57,"volume":235480,"rsi_14":46.06,"sma_20":39.57,"sma_60":38.94,"sma_120":39.67},{"date":"2025-02-25","open":39.76,"high":39.76,"low":38.88,"close":39.02,"volume":291812,"rsi_14":30.94,"sma_20":39.61,"sma_60":38.92,"sma_120":39.64},{"date":"2025-02-26","open":40.18,"high":40.29,"low":38.79,"close":39.31,"volume":327035,"rsi_14":38.44,"sma_20":39.66,"sma_60":38.91,"sma_120":39.62},{"date":"2025-02-27","open":39.13,"high":39.67,"low":38.62,"close":39.47,"volume":244160,"rsi_14":44.16,"sma_20":39.74,"sma_60":38.9,"sma_120":39.6},{"date":"2025-02-28","open":39.61,"high":40.41,"low":39.25,"close":40.37,"volume":340762,"rsi_14":58.02,"sma_20":39.82,"sma_60":38.9,"sma_120":39.6},{"date":"2025-03-03","open":40.29,"high":41.25,"low":39.96,"close":40.12,"volume":308390,"rsi_14":52.0,"sma_20":39.89,"sma_60":38.89,"sma_120":39.59},{"date":"2025-03-04","open":40.04,"high":40.29,"low":39.63,"close":39.81,"volume":367462,"rsi_14":52.12,"sma_20":39.88,"sma_60":38.88,"sma_120":39.58},{"date":"2025-03-05","open":39.71,"high":40.44,"low":39.54,"close":40.16,"volume":383143,"rsi_14":55.93,"sma_20":39.86,"sma_60":38.89,"sma_120":39.58},{"date":"2025-03-06","open":39.76,"high":40.18,"low":39.24,"close":39.87,"volume":299263,"rsi_14":45.96,"sma_20":39.84,"sma_60":38.88,"sma_120":39.57},{"date":"2025-03-07","open":39.96,"high":40.36,"low":39.73,"close":39.94,"volume":281880,"rsi_14":49.77,"sma_20":39.84,"sma_60":38.86,"sma_120":39.57},{"date":"2025-03-10","open":39.81,"high":40.11,"low":38.88,"close":39.48,"volume":306622,"rsi_14":43.6,"sma_20":39.83,"sma_60":38.85,"sma_120":39.56},{"date":"2025-03-11","open":39.6,"high":39.75,"low":38.9,"close":39.15,"volume":286668,"rsi_14":38.7,"sma_20":39.79,"sma_60":38.84,"sma_120":39.55},{"date":"2025-03-12","open":39.17,"high":39.23,"low":38.41,"close":38.57,"volume":356260,"rsi_14":33.52,"sma_20":39.74,"sma_60":38.81,"sma_120":39.53},{"date":"2025-03-13","open":38.69,"high":39.16,"low":38.52,"close":38.54,"volume":476834,"rsi_14":38.48,"sma_20":39.69,"sma_60":38.78,"sma_120":39.51},{"date":"2025-03-14","open":38.78,"high":38.93,"low":38.35,"close":38.48,"volume":183820,"rsi_14":38.23,"sma_20":39.6,"sma_60":38.77,"sma_120":39.48},{"date":"2025-03-17","open":38.34,"high":39.06,"low":38.34,"close":38.98,"volume":197511,"rsi_14":49.56,"sma_20":39.55,"sma_60":38.75,"sma_120":39.46},{"date":"2025-03-18","open":38.84,"high":39.35,"low":38.72,"close":39.27,"volume":176735,"rsi_14":49.56,"sma_20":39.51,"sma_60":38.74,"sma_120":39.45},{"date":"2025-03-19","open":39.15,"high":40.11,"low":39.15,"close":39.95,"volume":231583,"rsi_14":54.71,"sma_20":39.5,"sma_60":38.77,"sma_120":39.44},{"date":"2025-03-20","open":39.59,"high":40.24,"low":39.47,"close":39.85,"volume":217290,"rsi_14":43.95,"sma_20":39.48,"sma_60":38.79,"sma_120":39.44},{"date":"2025-03-21","open":39.71,"high":40.15,"low":39.36,"close":39.38,"volume":289024,"rsi_14":41.81,"sma_20":39.46,"sma_60":38.81,"sma_120":39.43},{"date":"2025-03-24","open":39.5,"high":39.89,"low":38.92,"close":39.58,"volume":385820,"rsi_14":47.33,"sma_20":39.46,"sma_60":38.83,"sma_120":39.43},{"date":"2025-03-25","open":39.45,"high":39.75,"low":39.27,"close":39.69,"volume":215399,"rsi_14":44.36,"sma_20":39.5,"sma_60":38.86,"sma_120":39.43},{"date":"2025-03-26","open":39.75,"high":40.84,"low":39.63,"close":40.12,"volume":370214,"rsi_14":52.9,"sma_20":39.54,"sma_60":38.89,"sma_120":39.43},{"date":"2025-03-27","open":40.3,"high":40.92,"low":40.24,"close":40.71,"volume":315426,"rsi_14":57.97,"sma_20":39.6,"sma_60":38.94,"sma_120":39.44},{"date":"2025-03-28","open":40.77,"high":41.0,"low":39.76,"close":40.05,"volume":314102,"rsi_14":55.67,"sma_20":39.58,"sma_60":38.98,"sma_120":39.45},{"date":"2025-03-31","open":39.73,"high":40.19,"low":39.6,"close":40.01,"volume":289563,"rsi_14":59.07,"sma_20":39.58,"sma_60":39.01,"sma_120":39.45},{"date":"2025-04-01","open":39.78,"high":40.04,"low":39.4,"close":39.83,"volume":218127,"rsi_14":64.52,"sma_20":39.58,"sma_60":39.05,"sma_120":39.46},{"date":"2025-04-02","open":39.83,"high":40.42,"low":39.65,"close":40.32,"volume":219237,"rsi_14":68.54,"sma_20":39.59,"sma_60":39.09,"sma_120":39.46},{"date":"2025-04-03","open":39.52,"high":39.79,"low":39.0,"close":39.29,"volume":294557,"rsi_14":57.02,"sma_20":39.56,"sma_60":39.12,"sma_120":39.46},{"date":"2025-04-04","open":38.39,"high":38.99,"low":36.74,"close":37.25,"volume":469618,"rsi_14":38.17,"sma_20":39.42,"sma_60":39.13,"sma_120":39.44},{"date":"2025-04-07","open":36.61,"high":38.07,"low":35.46,"close":36.53,"volume":555558,"rsi_14":32.3,"sma_20":39.28,"sma_60":39.12,"sma_120":39.42},{"date":"2025-04-08","open":37.32,"high":37.67,"low":35.85,"close":36.12,"volume":443253,"rsi_14":24.36,"sma_20":39.13,"sma_60":39.12,"sma_120":39.39},{"date":"2025-04-09","open":35.86,"high":38.49,"low":35.56,"close":38.08,"volume":704461,"rsi_14":40.51,"sma_20":39.1,"sma_60":39.15,"sma_120":39.37},{"date":"2025-04-10","open":37.29,"high":38.11,"low":36.79,"close":37.78,"volume":438688,"rsi_14":41.27,"sma_20":39.06,"sma_60":39.17,"sma_120":39.34},{"date":"2025-04-11","open":37.89,"high":38.48,"low":37.32,"close":37.93,"volume":325581,"rsi_14":40.98,"sma_20":39.04,"sma_60":39.19,"sma_120":39.32},{"date":"2025-04-14","open":38.27,"high":38.5,"low":37.77,"close":37.84,"volume":225644,"rsi_14":39.82,"sma_20":38.98,"sma_60":39.2,"sma_120":39.3},{"date":"2025-04-15","open":37.83,"high":38.45,"low":37.83,"close":38.09,"volume":193756,"rsi_14":38.61,"sma_20":38.92,"sma_60":39.2,"sma_120":39.28},{"date":"2025-04-16","open":38.09,"high":38.3,"low":37.55,"close":37.85,"volume":184360,"rsi_14":33.29,"sma_20":38.81,"sma_60":39.2,"sma_120":39.26},{"date":"2025-04-17","open":37.83,"high":38.7,"low":37.83,"close":38.69,"volume":419810,"rsi_14":42.22,"sma_20":38.76,"sma_60":39.21,"sma_120":39.25},{"date":"2025-04-21","open":38.42,"high":38.92,"low":37.72,"close":38.21,"volume":220517,"rsi_14":40.2,"sma_20":38.7,"sma_60":39.22,"sma_120":39.23},{"date":"2025-04-22","open":38.73,"high":39.02,"low":38.26,"close":38.69,"volume":238986,"rsi_14":43.99,"sma_20":38.65,"sma_60":39.23,"sma_120":39.22},{"date":"2025-04-23","open":39.21,"high":39.48,"low":38.69,"close":38.91,"volume":236407,"rsi_14":42.35,"sma_20":38.62,"sma_60":39.24,"sma_120":39.21},{"date":"2025-04-24","open":39.03,"high":39.71,"low":38.7,"close":39.3,"volume":225232,"rsi_14":50.06,"sma_20":38.57,"sma_60":39.26,"sma_120":39.2},{"date":"2025-04-25","open":39.03,"high":39.37,"low":38.65,"close":39.25,"volume":149377,"rsi_14":65.2,"sma_20":38.5,"sma_60":39.28,"sma_120":39.2},{"date":"2025-04-28","open":39.03,"high":39.67,"low":39.03,"close":39.53,"volume":248047,"rsi_14":74.43,"sma_20":38.47,"sma_60":39.29,"sma_120":39.2},{"date":"2025-04-29","open":39.4,"high":40.1,"low":39.4,"close":39.96,"volume":320943,"rsi_14":81.17,"sma_20":38.47,"sma_60":39.31,"sma_120":39.19},{"date":"2025-04-30","open":39.8,"high":40.0,"low":39.2,"close":39.86,"volume":243179,"rsi_14":70.7,"sma_20":38.47,"sma_60":39.31,"sma_120":39.19},{"date":"2025-05-01","open":39.91,"high":40.17,"low":39.42,"close":39.81,"volume":235803,"rsi_14":75.06,"sma_20":38.45,"sma_60":39.3,"sma_120":39.18},{"date":"2025-05-02","open":39.84,"high":40.45,"low":39.75,"close":40.28,"volume":319511,"rsi_14":76.89,"sma_20":38.5,"sma_60":39.3,"sma_120":39.17},{"date":"2025-05-05","open":39.96,"high":40.2,"low":39.69,"close":39.94,"volume":228755,"rsi_14":72.73,"sma_20":38.63,"sma_60":39.3,"sma_120":39.16},{"date":"2025-05-06","open":39.67,"high":40.18,"low":39.47,"close":40.01,"volume":267291,"rsi_14":71.62,"sma_20":38.81,"sma_60":39.31,"sma_120":39.16},{"date":"2025-05-07","open":40.15,"high":40.73,"low":39.29,"close":40.38,"volume":323250,"rsi_14":77.68,"sma_20":39.02,"sma_60":39.31,"sma_120":39.15},{"date":"2025-05-08","open":40.43,"high":40.73,"low":40.0,"close":40.51,"volume":208055,"rsi_14":73.58,"sma_20":39.14,"sma_60":39.33,"sma_120":39.15},{"date":"2025-05-09","open":40.25,"high":40.79,"low":40.08,"close":40.5,"volume":301424,"rsi_14":83.78,"sma_20":39.28,"sma_60":39.34,"sma_120":39.15},{"date":"2025-05-12","open":41.25,"high":41.62,"low":40.21,"close":40.96,"volume":442683,"rsi_14":83.68,"sma_20":39.43,"sma_60":39.36,"sma_120":39.15},{"date":"2025-05-13","open":41.32,"high":41.56,"low":40.97,"close":41.38,"volume":299653,"rsi_14":84.59,"sma_20":39.61,"sma_60":39.38,"sma_120":39.16},{"date":"2025-05-14","open":41.22,"high":41.53,"low":41.06,"close":41.08,"volume":276034,"rsi_14":75.57,"sma_20":39.76,"sma_60":39.4,"sma_120":39.17},{"date":"2025-05-15","open":41.23,"high":41.49,"low":40.71,"close":41.43,"volume":273222,"rsi_14":78.84,"sma_20":39.93,"sma_60":39.42,"sma_120":39.18},{"date":"2025-05-16","open":41.3,"high":41.68,"low":40.81,"close":41.32,"volume":248497,"rsi_14":74.79,"sma_20":40.07,"sma_60":39.43,"sma_120":39.19},{"date":"2025-05-19","open":41.03,"high":41.42,"low":40.92,"close":41.25,"volume":185438,"rsi_14":69.85,"sma_20":40.22,"sma_60":39.46,"sma_120":39.21},{"date":"2025-05-20","open":41.14,"high":41.42,"low":41.03,"close":41.31,"volume":256732,"rsi_14":72.59,"sma_20":40.35,"sma_60":39.49,"sma_120":39.22},{"date":"2025-05-21","open":41.02,"high":41.31,"low":40.69,"close":40.76,"volume":209525,"rsi_14":62.8,"sma_20":40.44,"sma_60":39.52,"sma_120":39.22},{"date":"2025-05-22","open":40.67,"high":40.95,"low":40.64,"close":40.78,"volume":321438,"rsi_14":57.67,"sma_20":40.52,"sma_60":39.54,"sma_120":39.23},{"date":"2025-05-23","open":40.4,"high":40.69,"low":40.33,"close":40.38,"volume":186427,"rsi_14":56.63,"sma_20":40.57,"sma_60":39.56,"sma_120":39.23},{"date":"2025-05-27","open":40.75,"high":40.9,"low":40.42,"close":40.79,"volume":204068,"rsi_14":60.66,"sma_20":40.63,"sma_60":39.56,"sma_120":39.23},{"date":"2025-05-28","open":40.8,"high":40.84,"low":40.34,"close":40.5,"volume":196564,"rsi_14":51.68,"sma_20":40.66,"sma_60":39.57,"sma_120":39.23},{"date":"2025-05-29","open":40.56,"high":40.69,"low":40.38,"close":40.59,"volume":197720,"rsi_14":51.13,"sma_20":40.7,"sma_60":39.58,"sma_120":39.23},{"date":"2025-05-30","open":40.49,"high":40.79,"low":40.31,"close":40.61,"volume":188802,"rsi_14":51.55,"sma_20":40.74,"sma_60":39.59,"sma_120":39.24},{"date":"2025-06-02","open":40.49,"high":40.88,"low":40.14,"close":40.86,"volume":218331,"rsi_14":48.5,"sma_20":40.77,"sma_60":39.61,"sma_120":39.24},{"date":"2025-06-03","open":40.75,"high":40.84,"low":40.29,"close":40.39,"volume":243136,"rsi_14":35.4,"sma_20":40.79,"sma_60":39.62,"sma_120":39.24},{"date":"2025-06-04","open":40.47,"high":40.61,"low":40.31,"close":40.38,"volume":155030,"rsi_14":38.71,"sma_20":40.81,"sma_60":39.63,"sma_120":39.24},{"date":"2025-06-05","open":40.33,"high":40.55,"low":40.03,"close":40.26,"volume":194095,"rsi_14":29.62,"sma_20":40.8,"sma_60":39.65,"sma_120":39.24},{"date":"2025-06-06","open":40.39,"high":40.88,"low":40.39,"close":40.87,"volume":144357,"rsi_14":43.32,"sma_20":40.82,"sma_60":39.69,"sma_120":39.25},{"date":"2025-06-09","open":40.84,"high":41.42,"low":40.64,"close":41.39,"volume":237397,"rsi_14":51.83,"sma_20":40.86,"sma_60":39.73,"sma_120":39.26},{"date":"2025-06-10","open":41.5,"high":42.81,"low":41.49,"close":42.79,"volume":651098,"rsi_14":64.34,"sma_20":40.96,"sma_60":39.81,"sma_120":39.29},{"date":"2025-06-11","open":42.94,"high":43.72,"low":42.61,"close":43.7,"volume":481628,"rsi_14":76.63,"sma_20":41.07,"sma_60":39.89,"sma_120":39.32},{"date":"2025-06-12","open":43.47,"high":43.63,"low":43.1,"close":43.16,"volume":237363,"rsi_14":69.7,"sma_20":41.18,"sma_60":39.95,"sma_120":39.35},{"date":"2025-06-13","open":42.77,"high":42.94,"low":42.39,"close":42.51,"volume":244550,"rsi_14":66.93,"sma_20":41.23,"sma_60":39.99,"sma_120":39.38},{"date":"2025-06-16","open":42.71,"high":43.06,"low":42.6,"close":42.99,"volume":237373,"rsi_14":67.3,"sma_20":41.31,"sma_60":40.05,"sma_120":39.42},{"date":"2025-06-17","open":42.74,"high":43.04,"low":42.6,"close":42.84,"volume":257576,"rsi_14":68.81,"sma_20":41.39,"sma_60":40.1,"sma_120":39.46},{"date":"2025-06-18","open":42.85,"high":44.11,"low":42.83,"close":43.68,"volume":403164,"rsi_14":72.17,"sma_20":41.51,"sma_60":40.17,"sma_120":39.5},{"date":"2025-06-20","open":43.95,"high":46.93,"low":43.93,"close":45.99,"volume":1284600,"rsi_14":79.05,"sma_20":41.77,"sma_60":40.28,"sma_120":39.57},{"date":"2025-06-23","open":46.16,"high":46.85,"low":45.58,"close":46.5,"volume":611151,"rsi_14":79.62,"sma_20":42.06,"sma_60":40.38,"sma_120":39.64},{"date":"2025-06-24","open":46.58,"high":46.81,"low":45.74,"close":46.8,"volume":529494,"rsi_14":84.28,"sma_20":42.38,"sma_60":40.48,"sma_120":39.71},{"date":"2025-06-25","open":46.89,"high":46.89,"low":45.78,"close":46.05,"volume":287988,"rsi_14":78.1,"sma_20":42.64,"sma_60":40.58,"sma_120":39.78},{"date":"2025-06-26","open":46.19,"high":46.62,"low":45.94,"close":46.56,"volume":268622,"rsi_14":80.06,"sma_20":42.95,"sma_60":40.69,"sma_120":39.85},{"date":"2025-06-27","open":46.6,"high":46.98,"low":46.43,"close":46.78,"volume":831483,"rsi_14":79.29,"sma_20":43.26,"sma_60":40.81,"sma_120":39.93},{"date":"2025-06-30","open":46.81,"high":47.03,"low":46.47,"close":46.77,"volume":337321,"rsi_14":78.08,"sma_20":43.56,"sma_60":40.92,"sma_120":40.0},{"date":"2025-07-01","open":46.51,"high":46.8,"low":45.25,"close":46.17,"volume":324600,"rsi_14":69.25,"sma_20":43.83,"sma_60":41.03,"sma_120":40.08},{"date":"2025-07-02","open":46.32,"high":46.42,"low":45.99,"close":46.37,"volume":272266,"rsi_14":66.54,"sma_20":44.13,"sma_60":41.18,"sma_120":40.15},{"date":"2025-07-03","open":46.55,"high":46.93,"low":46.0,"close":46.65,"volume":103269,"rsi_14":72.34,"sma_20":44.44,"sma_60":41.35,"sma_120":40.24},{"date":"2025-07-07","open":46.7,"high":46.75,"low":46.04,"close":46.24,"volume":205330,"rsi_14":74.64,"sma_20":44.74,"sma_60":41.52,"sma_120":40.32},{"date":"2025-07-08","open":46.21,"high":46.4,"low":45.65,"close":45.8,"volume":257341,"rsi_14":68.66,"sma_20":44.99,"sma_60":41.65,"sma_120":40.4},{"date":"2025-07-09","open":45.88,"high":46.15,"low":45.62,"close":45.83,"volume":228886,"rsi_14":70.18,"sma_20":45.21,"sma_60":41.78,"sma_120":40.48},{"date":"2025-07-10","open":45.61,"high":46.46,"low":45.5,"close":46.37,"volume":299374,"rsi_14":68.92,"sma_20":45.39,"sma_60":41.92,"sma_120":40.56},{"date":"2025-07-11","open":46.26,"high":47.18,"low":46.23,"close":46.6,"volume":335572,"rsi_14":56.06,"sma_20":45.53,"sma_60":42.07,"sma_120":40.63},{"date":"2025-07-14","open":46.45,"high":47.16,"low":46.45,"close":46.8,"volume":289488,"rsi_14":53.18,"sma_20":45.72,"sma_60":42.22,"sma_120":40.71},{"date":"2025-07-15","open":46.67,"high":46.84,"low":45.76,"close":45.78,"volume":243804,"rsi_14":40.63,"sma_20":45.88,"sma_60":42.35,"sma_120":40.77},{"date":"2025-07-16","open":45.84,"high":46.42,"low":45.71,"close":46.23,"volume":308707,"rsi_14":51.75,"sma_20":46.04,"sma_60":42.47,"sma_120":40.84},{"date":"2025-07-17","open":46.24,"high":46.72,"low":46.05,"close":46.51,"volume":275289,"rsi_14":49.49,"sma_20":46.22,"sma_60":42.61,"sma_120":40.91},{"date":"2025-07-18","open":46.7,"high":46.83,"low":46.27,"close":46.6,"volume":276991,"rsi_14":48.12,"sma_20":46.37,"sma_60":42.74,"sma_120":40.99},{"date":"2025-07-21","open":46.53,"high":46.78,"low":46.25,"close":46.36,"volume":208669,"rsi_14":45.91,"sma_20":46.39,"sma_60":42.87,"sma_120":41.05},{"date":"2025-07-22","open":46.34,"high":47.06,"low":46.32,"close":46.62,"volume":242667,"rsi_14":54.82,"sma_20":46.39,"sma_60":42.99,"sma_120":41.12},{"date":"2025-07-23","open":46.61,"high":46.8,"low":46.05,"close":46.75,"volume":236557,"rsi_14":54.13,"sma_20":46.39,"sma_60":43.11,"sma_120":41.2},{"date":"2025-07-24","open":46.48,"high":46.83,"low":45.8,"close":45.88,"volume":259301,"rsi_14":42.58,"sma_20":46.38,"sma_60":43.22,"sma_120":41.26},{"date":"2025-07-25","open":46.07,"high":46.21,"low":45.48,"close":45.54,"volume":198866,"rsi_14":43.16,"sma_20":46.33,"sma_60":43.31,"sma_120":41.31},{"date":"2025-07-28","open":45.43,"high":45.44,"low":44.9,"close":45.29,"volume":186996,"rsi_14":44.83,"sma_20":46.26,"sma_60":43.4,"sma_120":41.36},{"date":"2025-07-29","open":45.45,"high":45.5,"low":44.75,"close":45.06,"volume":194288,"rsi_14":42.5,"sma_20":46.17,"sma_60":43.49,"sma_120":41.4},{"date":"2025-07-30","open":45.08,"high":45.62,"low":44.78,"close":44.85,"volume":328382,"rsi_14":34.17,"sma_20":46.11,"sma_60":43.57,"sma_120":41.43},{"date":"2025-07-31","open":44.58,"high":44.77,"low":44.26,"close":44.56,"volume":238825,"rsi_14":29.01,"sma_20":46.02,"sma_60":43.64,"sma_120":41.47},{"date":"2025-08-01","open":44.56,"high":44.69,"low":43.58,"close":44.54,"volume":384719,"rsi_14":25.85,"sma_20":45.91,"sma_60":43.72,"sma_120":41.51},{"date":"2025-08-04","open":44.52,"high":45.19,"low":44.49,"close":44.87,"volume":245594,"rsi_14":38.6,"sma_20":45.84,"sma_60":43.79,"sma_120":41.55},{"date":"2025-08-05","open":44.77,"high":45.18,"low":44.42,"close":45.0,"volume":317906,"rsi_14":33.24,"sma_20":45.8,"sma_60":43.87,"sma_120":41.6},{"date":"2025-08-06","open":44.95,"high":45.17,"low":44.49,"close":44.89,"volume":297091,"rsi_14":26.86,"sma_20":45.75,"sma_60":43.94,"sma_120":41.64},{"date":"2025-08-07","open":45.91,"high":45.91,"low":43.93,"close":44.72,"volume":237863,"rsi_14":23.74,"sma_20":45.67,"sma_60":44.01,"sma_120":41.68},{"date":"2025-08-08","open":44.65,"high":44.71,"low":43.34,"close":43.76,"volume":302776,"rsi_14":19.77,"sma_20":45.53,"sma_60":44.05,"sma_120":41.71},{"date":"2025-08-11","open":43.73,"high":44.67,"low":43.73,"close":44.14,"volume":217956,"rsi_14":21.95,"sma_20":45.4,"sma_60":44.1,"sma_120":41.75},{"date":"2025-08-12","open":44.44,"high":44.54,"low":43.98,"close":44.41,"volume":263434,"rsi_14":24.34,"sma_20":45.33,"sma_60":44.15,"sma_120":41.78},{"date":"2025-08-13","open":44.48,"high":44.86,"low":44.23,"close":44.58,"volume":377841,"rsi_14":33.16,"sma_20":45.25,"sma_60":44.2,"sma_120":41.82},{"date":"2025-08-14","open":44.49,"high":44.85,"low":43.83,"close":43.87,"volume":311657,"rsi_14":30.26,"sma_20":45.11,"sma_60":44.24,"sma_120":41.85},{"date":"2025-08-15","open":44.02,"high":44.03,"low":43.66,"close":43.93,"volume":256640,"rsi_14":33.17,"sma_20":44.98,"sma_60":44.29,"sma_120":41.89},{"date":"2025-08-18","open":44.07,"high":44.34,"low":43.59,"close":43.77,"volume":220738,"rsi_14":33.75,"sma_20":44.85,"sma_60":44.34,"sma_120":41.93},{"date":"2025-08-19","open":43.76,"high":44.34,"low":43.66,"close":43.88,"volume":154851,"rsi_14":37.47,"sma_20":44.71,"sma_60":44.39,"sma_120":41.97},{"date":"2025-08-20","open":44.0,"high":44.27,"low":43.19,"close":43.33,"volume":143565,"rsi_14":35.11,"sma_20":44.54,"sma_60":44.44,"sma_120":42.0},{"date":"2025-08-21","open":43.22,"high":43.87,"low":43.15,"close":43.81,"volume":235140,"rsi_14":42.05,"sma_20":44.44,"sma_60":44.49,"sma_120":42.03},{"date":"2025-08-22","open":44.18,"high":45.15,"low":44.12,"close":44.99,"volume":252729,"rsi_14":51.1,"sma_20":44.41,"sma_60":44.56,"sma_120":42.07},{"date":"2025-08-25","open":44.83,"high":45.19,"low":44.53,"close":44.53,"volume":153085,"rsi_14":45.93,"sma_20":44.37,"sma_60":44.63,"sma_120":42.11},{"date":"2025-08-26","open":44.53,"high":44.94,"low":44.53,"close":44.69,"volume":177281,"rsi_14":48.28,"sma_20":44.36,"sma_60":44.7,"sma_120":42.14},{"date":"2025-08-27","open":44.83,"high":45.23,"low":44.52,"close":44.85,"volume":206924,"rsi_14":51.12,"sma_20":44.36,"sma_60":44.76,"sma_120":42.19},{"date":"2025-08-28","open":45.15,"high":45.3,"low":44.53,"close":44.94,"volume":251443,"rsi_14":61.94,"sma_20":44.38,"sma_60":44.84,"sma_120":42.23},{"date":"2025-08-29","open":45.15,"high":45.19,"low":44.64,"close":44.98,"volume":287384,"rsi_14":59.13,"sma_20":44.4,"sma_60":44.92,"sma_120":42.27},{"date":"2025-09-02","open":44.66,"high":44.75,"low":43.62,"close":43.66,"volume":247337,"rsi_14":43.36,"sma_20":44.34,"sma_60":44.97,"sma_120":42.31},{"date":"2025-09-03","open":43.46,"high":43.66,"low":43.05,"close":43.25,"volume":686979,"rsi_14":38.71,"sma_20":44.25,"sma_60":45.01,"sma_120":42.35},{"date":"2025-09-04","open":43.21,"high":43.32,"low":42.68,"close":42.96,"volume":325300,"rsi_14":41.68,"sma_20":44.15,"sma_60":45.04,"sma_120":42.39},{"date":"2025-09-05","open":43.01,"high":43.2,"low":42.25,"close":42.36,"volume":373440,"rsi_14":36.94,"sma_20":44.03,"sma_60":45.03,"sma_120":42.42},{"date":"2025-09-08","open":42.29,"high":42.5,"low":42.13,"close":42.37,"volume":953847,"rsi_14":38.05,"sma_20":43.97,"sma_60":45.01,"sma_120":42.45},{"date":"2025-09-09","open":42.37,"high":42.52,"low":41.84,"close":42.01,"volume":424365,"rsi_14":34.7,"sma_20":43.86,"sma_60":44.99,"sma_120":42.47},{"date":"2025-09-10","open":41.89,"high":42.03,"low":41.57,"close":41.8,"volume":338414,"rsi_14":36.74,"sma_20":43.73,"sma_60":44.98,"sma_120":42.49},{"date":"2025-09-11","open":41.69,"high":42.56,"low":41.64,"close":42.4,"volume":289434,"rsi_14":38.03,"sma_20":43.62,"sma_60":44.97,"sma_120":42.51},{"date":"2025-09-12","open":42.21,"high":42.47,"low":41.88,"close":42.05,"volume":224908,"rsi_14":20.95,"sma_20":43.53,"sma_60":44.96,"sma_120":42.53},{"date":"2025-09-15","open":42.04,"high":42.28,"low":41.4,"close":41.57,"volume":238156,"rsi_14":20.87,"sma_20":43.41,"sma_60":44.92,"sma_120":42.55},{"date":"2025-09-16","open":41.58,"high":41.61,"low":41.25,"close":41.52,"volume":189652,"rsi_14":18.11,"sma_20":43.3,"sma_60":44.85,"sma_120":42.56},{"date":"2025-09-17","open":41.56,"high":42.09,"low":41.47,"close":41.63,"volume":154128,"rsi_14":17.28,"sma_20":43.19,"sma_60":44.76,"sma_120":42.57},{"date":"2025-09-18","open":41.73,"high":41.9,"low":41.43,"close":41.73,"volume":178551,"rsi_14":17.44,"sma_20":43.1,"sma_60":44.68,"sma_120":42.58},{"date":"2025-09-19","open":41.75,"high":41.75,"low":41.05,"close":41.22,"volume":929616,"rsi_14":15.19,"sma_20":42.98,"sma_60":44.6,"sma_120":42.59},{"date":"2025-09-22","open":41.02,"high":41.52,"low":40.87,"close":41.36,"volume":253345,"rsi_14":22.75,"sma_20":42.79,"sma_60":44.51,"sma_120":42.6},{"date":"2025-09-23","open":41.3,"high":41.53,"low":41.08,"close":41.33,"volume":220384,"rsi_14":25.0,"sma_20":42.63,"sma_60":44.42,"sma_120":42.62},{"date":"2025-09-24","open":41.2,"high":41.53,"low":41.09,"close":41.12,"volume":185280,"rsi_14":25.53,"sma_20":42.46,"sma_60":44.33,"sma_120":42.62},{"date":"2025-09-25","open":41.07,"high":41.35,"low":40.87,"close":41.06,"volume":261854,"rsi_14":29.81,"sma_20":42.27,"sma_60":44.24,"sma_120":42.64},{"date":"2025-09-26","open":40.93,"high":41.24,"low":40.85,"close":41.01,"volume":277176,"rsi_14":29.14,"sma_20":42.07,"sma_60":44.15,"sma_120":42.67},{"date":"2025-09-29","open":41.01,"high":41.51,"low":40.67,"close":41.38,"volume":286131,"rsi_14":40.37,"sma_20":41.89,"sma_60":44.07,"sma_120":42.71},{"date":"2025-09-30","open":41.15,"high":41.8,"low":41.15,"close":41.59,"volume":370782,"rsi_14":46.79,"sma_20":41.79,"sma_60":43.99,"sma_120":42.75},{"date":"2025-10-01","open":41.0,"high":41.6,"low":40.81,"close":41.0,"volume":330572,"rsi_14":28.53,"sma_20":41.67,"sma_60":43.91,"sma_120":42.78},{"date":"2025-10-02","open":40.8,"high":41.34,"low":40.41,"close":41.02,"volume":327811,"rsi_14":32.42,"sma_20":41.58,"sma_60":43.83,"sma_120":42.81},{"date":"2025-10-03","open":40.99,"high":41.32,"low":40.73,"close":41.05,"volume":251255,"rsi_14":39.52,"sma_20":41.51,"sma_60":43.74,"sma_120":42.83},{"date":"2025-10-06","open":41.03,"high":41.26,"low":40.58,"close":41.08,"volume":289356,"rsi_14":41.06,"sma_20":41.45,"sma_60":43.65,"sma_120":42.86},{"date":"2025-10-07","open":40.99,"high":41.07,"low":40.58,"close":40.79,"volume":272170,"rsi_14":34.09,"sma_20":41.39,"sma_60":43.55,"sma_120":42.88},{"date":"2025-10-08","open":40.83,"high":41.0,"low":40.26,"close":40.54,"volume":257983,"rsi_14":28.67,"sma_20":41.32,"sma_60":43.46,"sma_120":42.9},{"date":"2025-10-09","open":40.52,"high":40.67,"low":40.14,"close":40.61,"volume":214392,"rsi_14":37.02,"sma_20":41.23,"sma_60":43.37,"sma_120":42.92},{"date":"2025-10-10","open":40.61,"high":40.78,"low":40.13,"close":40.19,"volume":184246,"rsi_14":27.76,"sma_20":41.14,"sma_60":43.26,"sma_120":42.94},{"date":"2025-10-13","open":40.34,"high":40.48,"low":39.92,"close":40.27,"volume":189275,"rsi_14":30.22,"sma_20":41.08,"sma_60":43.16,"sma_120":42.95},{"date":"2025-10-14","open":40.06,"high":40.67,"low":40.05,"close":40.22,"volume":148317,"rsi_14":32.14,"sma_20":41.01,"sma_60":43.05,"sma_120":42.96},{"date":"2025-10-15","open":40.34,"high":40.69,"low":39.88,"close":40.04,"volume":249207,"rsi_14":30.68,"sma_20":40.93,"sma_60":42.94,"sma_120":42.97},{"date":"2025-10-16","open":40.11,"high":40.25,"low":39.02,"close":39.11,"volume":234570,"rsi_14":23.01,"sma_20":40.8,"sma_60":42.82,"sma_120":42.97},{"date":"2025-10-17","open":39.11,"high":39.49,"low":38.84,"close":39.17,"volume":247532,"rsi_14":15.58,"sma_20":40.7,"sma_60":42.7,"sma_120":42.96},{"date":"2025-10-20","open":39.46,"high":39.46,"low":38.92,"close":39.14,"volume":223268,"rsi_14":9.57,"sma_20":40.59,"sma_60":42.6,"sma_120":42.96},{"date":"2025-10-21","open":39.14,"high":39.94,"low":39.03,"close":39.81,"volume":370279,"rsi_14":30.87,"sma_20":40.51,"sma_60":42.51,"sma_120":42.96},{"date":"2025-10-22","open":39.92,"high":39.99,"low":39.26,"close":39.41,"volume":276537,"rsi_14":26.93,"sma_20":40.42,"sma_60":42.41,"sma_120":42.95},{"date":"2025-10-23","open":39.44,"high":39.59,"low":39.05,"close":39.59,"volume":244242,"rsi_14":29.95,"sma_20":40.35,"sma_60":42.32,"sma_120":42.95},{"date":"2025-10-24","open":39.7,"high":39.7,"low":39.2,"close":39.41,"volume":216190,"rsi_14":27.97,"sma_20":40.27,"sma_60":42.24,"sma_120":42.94},{"date":"2025-10-27","open":39.41,"high":39.49,"low":38.64,"close":39.42,"volume":294190,"rsi_14":30.48,"sma_20":40.17,"sma_60":42.15,"sma_120":42.94},{"date":"2025-10-28","open":39.33,"high":39.43,"low":38.45,"close":39.03,"volume":594166,"rsi_14":29.32,"sma_20":40.05,"sma_60":42.06,"sma_120":42.93},{"date":"2025-10-29","open":38.73,"high":40.2,"low":38.52,"close":40.0,"volume":518694,"rsi_14":43.3,"sma_20":39.99,"sma_60":41.97,"sma_120":42.92},{"date":"2025-10-30","open":39.97,"high":40.42,"low":39.28,"close":39.97,"volume":379268,"rsi_14":47.36,"sma_20":39.94,"sma_60":41.89,"sma_120":42.92},{"date":"2025-10-31","open":39.97,"high":40.76,"low":39.55,"close":40.72,"volume":418645,"rsi_14":54.66,"sma_20":39.93,"sma_60":41.82,"sma_120":42.91},{"date":"2025-11-03","open":40.5,"high":41.41,"low":40.22,"close":41.13,"volume":393666,"rsi_14":58.77,"sma_20":39.93,"sma_60":41.78,"sma_120":42.91},{"date":"2025-11-04","open":40.77,"high":41.12,"low":40.51,"close":40.88,"volume":442911,"rsi_14":57.98,"sma_20":39.93,"sma_60":41.73,"sma_120":42.91},{"date":"2025-11-05","open":41.58,"high":41.63,"low":39.81,"close":40.15,"volume":406105,"rsi_14":60.28,"sma_20":39.91,"sma_60":41.65,"sma_120":42.9},{"date":"2025-11-06","open":40.16,"high":40.39,"low":38.76,"close":38.87,"volume":325173,"rsi_14":47.61,"sma_20":39.83,"sma_60":41.56,"sma_120":42.88},{"date":"2025-11-07","open":38.87,"high":39.34,"low":38.49,"close":38.71,"volume":335376,"rsi_14":46.65,"sma_20":39.75,"sma_60":41.47,"sma_120":42.86},{"date":"2025-11-10","open":38.77,"high":39.01,"low":38.29,"close":38.92,"volume":243646,"rsi_14":42.52,"sma_20":39.68,"sma_60":41.39,"sma_120":42.84},{"date":"2025-11-11","open":39.1,"high":39.64,"low":38.85,"close":39.51,"volume":266276,"rsi_14":50.81,"sma_20":39.65,"sma_60":41.32,"sma_120":42.83},{"date":"2025-11-12","open":39.42,"high":39.48,"low":38.93,"close":39.01,"volume":162420,"rsi_14":45.51,"sma_20":39.6,"sma_60":41.24,"sma_120":42.81},{"date":"2025-11-13","open":38.75,"high":39.14,"low":38.39,"close":38.55,"volume":339398,"rsi_14":43.62,"sma_20":39.57,"sma_60":41.16,"sma_120":42.8},{"date":"2025-11-14","open":38.37,"high":38.77,"low":37.93,"close":38.68,"volume":321258,"rsi_14":44.61,"sma_20":39.55,"sma_60":41.07,"sma_120":42.78},{"date":"2025-11-17","open":38.64,"high":38.64,"low":37.76,"close":38.04,"volume":324690,"rsi_14":43.04,"sma_20":39.49,"sma_60":40.96,"sma_120":42.76},{"date":"2025-11-18","open":38.04,"high":38.38,"low":37.76,"close":38.05,"volume":296329,"rsi_14":34.15,"sma_20":39.4,"sma_60":40.85,"sma_120":42.74},{"date":"2025-11-19","open":38.1,"high":38.46,"low":37.88,"close":38.16,"volume":262662,"rsi_14":35.47,"sma_20":39.34,"sma_60":40.74,"sma_120":42.72},{"date":"2025-11-20","open":38.58,"high":38.62,"low":38.18,"close":38.43,"volume":240273,"rsi_14":30.09,"sma_20":39.28,"sma_60":40.63,"sma_120":42.7},{"date":"2025-11-21","open":38.36,"high":39.08,"low":38.14,"close":38.86,"volume":290575,"rsi_14":30.33,"sma_20":39.25,"sma_60":40.53,"sma_120":42.69},{"date":"2025-11-24","open":38.8,"high":38.8,"low":37.92,"close":38.05,"volume":345466,"rsi_14":27.65,"sma_20":39.19,"sma_60":40.42,"sma_120":42.67},{"date":"2025-11-25","open":38.0,"high":38.97,"low":38.0,"close":38.89,"volume":283026,"rsi_14":40.22,"sma_20":39.18,"sma_60":40.34,"sma_120":42.65},{"date":"2025-11-26","open":38.68,"high":39.37,"low":38.59,"close":39.34,"volume":219984,"rsi_14":54.19,"sma_20":39.15,"sma_60":40.27,"sma_120":42.64},{"date":"2025-11-28","open":39.29,"high":39.87,"low":39.21,"close":39.8,"volume":136714,"rsi_14":59.22,"sma_20":39.14,"sma_60":40.22,"sma_120":42.63},{"date":"2025-12-01","open":39.51,"high":39.98,"low":39.08,"close":39.54,"volume":384422,"rsi_14":55.2,"sma_20":39.08,"sma_60":40.17,"sma_120":42.6},{"date":"2025-12-02","open":39.65,"high":39.7,"low":38.78,"close":38.88,"volume":467741,"rsi_14":44.78,"sma_20":38.97,"sma_60":40.11,"sma_120":42.56},{"date":"2025-12-03","open":38.9,"high":39.2,"low":38.52,"close":38.57,"volume":332771,"rsi_14":46.23,"sma_20":38.85,"sma_60":40.06,"sma_120":42.52},{"date":"2025-12-04","open":38.51,"high":38.63,"low":38.0,"close":38.59,"volume":683247,"rsi_14":50.37,"sma_20":38.77,"sma_60":40.0,"sma_120":42.49},{"date":"2025-12-05","open":38.53,"high":38.92,"low":38.3,"close":38.64,"volume":342460,"rsi_14":49.62,"sma_20":38.76,"sma_60":39.94,"sma_120":42.45},{"date":"2025-12-08","open":38.76,"high":38.77,"low":38.28,"close":38.65,"volume":335052,"rsi_14":56.5,"sma_20":38.76,"sma_60":39.88,"sma_120":42.42},{"date":"2025-12-09","open":38.74,"high":39.2,"low":38.59,"close":38.97,"volume":279490,"rsi_14":59.2,"sma_20":38.76,"sma_60":39.84,"sma_120":42.38},{"date":"2025-12-10","open":38.93,"high":39.25,"low":38.69,"close":38.97,"volume":341874,"rsi_14":58.28,"sma_20":38.73,"sma_60":39.8,"sma_120":42.32},{"date":"2025-12-11","open":39.14,"high":39.94,"low":39.0,"close":39.84,"volume":316776,"rsi_14":62.84,"sma_20":38.77,"sma_60":39.77,"sma_120":42.27},{"date":"2025-12-12","open":39.99,"high":40.19,"low":39.33,"close":39.94,"volume":390528,"rsi_14":60.47,"sma_20":38.84,"sma_60":39.74,"sma_120":42.21},{"date":"2025-12-15","open":40.05,"high":40.43,"low":39.67,"close":40.28,"volume":410595,"rsi_14":73.77,"sma_20":38.92,"sma_60":39.72,"sma_120":42.16},{"date":"2025-12-16","open":40.37,"high":40.53,"low":39.8,"close":39.9,"volume":414066,"rsi_14":61.94,"sma_20":39.02,"sma_60":39.7,"sma_120":42.11},{"date":"2025-12-17","open":39.79,"high":40.35,"low":39.79,"close":40.17,"volume":322846,"rsi_14":60.25,"sma_20":39.12,"sma_60":39.68,"sma_120":42.05},{"date":"2025-12-18","open":40.29,"high":40.53,"low":39.55,"close":40.07,"volume":312567,"rsi_14":53.66,"sma_20":39.22,"sma_60":39.66,"sma_120":41.99},{"date":"2025-12-19","open":40.27,"high":40.27,"low":39.42,"close":39.62,"volume":464281,"rsi_14":51.03,"sma_20":39.28,"sma_60":39.64,"sma_120":41.94},{"date":"2025-12-22","open":39.62,"high":39.73,"low":38.87,"close":39.1,"volume":360049,"rsi_14":52.94,"sma_20":39.29,"sma_60":39.61,"sma_120":41.88},{"date":"2025-12-23","open":38.98,"high":39.39,"low":38.9,"close":39.25,"volume":307769,"rsi_14":59.5,"sma_20":39.35,"sma_60":39.57,"sma_120":41.82},{"date":"2025-12-24","open":39.19,"high":39.43,"low":39.04,"close":39.39,"volume":107291,"rsi_14":60.81,"sma_20":39.38,"sma_60":39.53,"sma_120":41.76},{"date":"2025-12-26","open":39.26,"high":39.64,"low":39.16,"close":39.55,"volume":162365,"rsi_14":61.94,"sma_20":39.39,"sma_60":39.51,"sma_120":41.71},{"date":"2025-12-29","open":39.59,"high":39.74,"low":39.43,"close":39.51,"volume":187579,"rsi_14":61.2,"sma_20":39.37,"sma_60":39.48,"sma_120":41.66},{"date":"2025-12-30","open":39.55,"high":39.92,"low":39.36,"close":39.59,"volume":225710,"rsi_14":58.61,"sma_20":39.37,"sma_60":39.46,"sma_120":41.6},{"date":"2025-12-31","open":39.59,"high":39.76,"low":39.2,"close":39.45,"volume":290206,"rsi_14":56.42,"sma_20":39.4,"sma_60":39.43,"sma_120":41.54},{"date":"2026-01-02","open":39.35,"high":39.87,"low":38.91,"close":39.86,"volume":541076,"rsi_14":50.3,"sma_20":39.47,"sma_60":39.42,"sma_120":41.48},{"date":"2026-01-05","open":39.65,"high":40.52,"low":39.2,"close":39.41,"volume":483264,"rsi_14":42.7,"sma_20":39.51,"sma_60":39.4,"sma_120":41.43},{"date":"2026-01-06","open":39.22,"high":39.49,"low":38.94,"close":39.43,"volume":326234,"rsi_14":37.16,"sma_20":39.55,"sma_60":39.38,"sma_120":41.37},{"date":"2026-01-07","open":39.41,"high":39.6,"low":39.14,"close":39.4,"volume":270587,"rsi_14":41.55,"sma_20":39.59,"sma_60":39.37,"sma_120":41.31},{"date":"2026-01-08","open":39.18,"high":40.28,"low":39.12,"close":40.27,"volume":308988,"rsi_14":51.4,"sma_20":39.65,"sma_60":39.37,"sma_120":41.26},{"date":"2026-01-09","open":40.23,"high":40.47,"low":39.8,"close":40.09,"volume":251280,"rsi_14":50.27,"sma_20":39.71,"sma_60":39.36,"sma_120":41.21},{"date":"2026-01-12","open":39.97,"high":40.5,"low":39.87,"close":40.15,"volume":484200,"rsi_14":58.15,"sma_20":39.72,"sma_60":39.36,"sma_120":41.15},{"date":"2026-01-13","open":40.07,"high":40.4,"low":39.71,"close":40.12,"volume":169475,"rsi_14":68.48,"sma_20":39.73,"sma_60":39.38,"sma_120":41.1},{"date":"2026-01-14","open":40.05,"high":40.47,"low":39.95,"close":40.29,"volume":229544,"rsi_14":68.71,"sma_20":39.73,"sma_60":39.4,"sma_120":41.05},{"date":"2026-01-15","open":40.31,"high":40.62,"low":39.89,"close":40.13,"volume":491381,"rsi_14":63.21,"sma_20":39.74,"sma_60":39.42,"sma_120":41.01},{"date":"2026-01-16","open":40.12,"high":40.5,"low":39.81,"close":40.07,"volume":866183,"rsi_14":59.63,"sma_20":39.74,"sma_60":39.42,"sma_120":40.96},{"date":"2026-01-20","open":39.83,"high":40.1,"low":39.28,"close":39.39,"volume":303537,"rsi_14":48.2,"sma_20":39.7,"sma_60":39.42,"sma_120":40.92},{"date":"2026-01-21","open":39.75,"high":39.85,"low":38.12,"close":39.16,"volume":932459,"rsi_14":43.84,"sma_20":39.68,"sma_60":39.41,"sma_120":40.87},{"date":"2026-01-22","open":39.11,"high":39.71,"low":39.11,"close":39.59,"volume":236115,"rsi_14":51.85,"sma_20":39.7,"sma_60":39.42,"sma_120":40.83},{"date":"2026-01-23","open":39.45,"high":39.95,"low":39.29,"close":39.59,"volume":271400,"rsi_14":45.99,"sma_20":39.72,"sma_60":39.42,"sma_120":40.79},{"date":"2026-01-26","open":39.51,"high":39.87,"low":39.01,"close":39.36,"volume":318900,"rsi_14":49.21,"sma_20":39.72,"sma_60":39.43,"sma_120":40.74},{"date":"2026-01-27","open":39.22,"high":39.71,"low":39.05,"close":39.65,"volume":338800,"rsi_14":53.22,"sma_20":39.73,"sma_60":39.42,"sma_120":40.7},{"date":"2026-01-28","open":39.6,"high":39.86,"low":39.4,"close":39.48,"volume":214100,"rsi_14":51.12,"sma_20":39.72,"sma_60":39.41,"sma_120":40.65},{"date":"2026-01-29","open":39.62,"high":40.05,"low":39.41,"close":40.03,"volume":264500,"rsi_14":46.3,"sma_20":39.75,"sma_60":39.4,"sma_120":40.61},{"date":"2026-01-30","open":39.98,"high":40.03,"low":39.62,"close":39.93,"volume":304000,"rsi_14":47.47,"sma_20":39.77,"sma_60":39.38,"sma_120":40.58},{"date":"2026-02-02","open":39.93,"high":40.28,"low":39.54,"close":40.1,"volume":403000,"rsi_14":49.24,"sma_20":39.78,"sma_60":39.37,"sma_120":40.55},{"date":"2026-02-03","open":39.9,"high":40.1,"low":38.87,"close":39.59,"volume":403300,"rsi_14":42.93,"sma_20":39.79,"sma_60":39.36,"sma_120":40.51},{"date":"2026-02-04","open":39.76,"high":40.11,"low":39.36,"close":39.76,"volume":374200,"rsi_14":42.93,"sma_20":39.81,"sma_60":39.37,"sma_120":40.47},{"date":"2026-02-05","open":39.6,"high":40.1,"low":39.08,"close":39.32,"volume":386400,"rsi_14":39.95,"sma_20":39.8,"sma_60":39.38,"sma_120":40.43},{"date":"2026-02-06","open":39.42,"high":39.58,"low":38.79,"close":39.13,"volume":349300,"rsi_14":38.7,"sma_20":39.75,"sma_60":39.39,"sma_120":40.39},{"date":"2026-02-09","open":39.21,"high":39.87,"low":38.84,"close":39.7,"volume":300253,"rsi_14":47.7,"sma_20":39.73,"sma_60":39.42,"sma_120":40.79},{"date":"2026-02-10","open":39.7,"high":41.29,"low":39.7,"close":41.15,"volume":301186,"rsi_14":69.42,"sma_20":39.82,"sma_60":39.46,"sma_120":40.76},{"date":"2026-02-11","open":41.23,"high":41.31,"low":40.9,"close":41.13,"volume":197218,"rsi_14":68.97,"sma_20":39.89,"sma_60":39.48,"sma_120":40.72},{"date":"2026-02-12","open":41.31,"high":41.79,"low":40.96,"close":41.46,"volume":314557,"rsi_14":71.55,"sma_20":39.99,"sma_60":39.5,"sma_120":40.7},{"date":"2026-02-13","open":41.51,"high":43.3,"low":41.2,"close":43.18,"volume":497758,"rsi_14":75.84,"sma_20":40.17,"sma_60":39.54,"sma_120":40.68},{"date":"2026-02-17","open":43.19,"high":43.78,"low":43.15,"close":43.3,"volume":266880,"rsi_14":78.82,"sma_20":40.36,"sma_60":39.58,"sma_120":40.68},{"date":"2026-02-18","open":43.31,"high":44.06,"low":43.11,"close":43.44,"volume":266500,"rsi_14":80.56,"sma_20":40.4,"sma_60":39.77,"sma_120":40.26},{"date":"2026-02-19","open":43.35,"high":43.83,"low":42.41,"close":42.89,"volume":370400,"rsi_14":72.07,"sma_20":40.59,"sma_60":39.85,"sma_120":40.24},{"date":"2026-02-20","open":42.79,"high":43.24,"low":42.14,"close":43.13,"volume":221277,"rsi_14":76.23,"sma_20":40.53,"sma_60":39.62,"sma_120":40.67},{"date":"2026-02-23","open":43.07,"high":43.07,"low":42.42,"close":42.77,"volume":251400,"rsi_14":69.6,"sma_20":40.92,"sma_60":40.0,"sma_120":40.21},{"date":"2026-02-24","open":42.83,"high":43.19,"low":42.55,"close":43.13,"volume":327998,"rsi_14":76.64,"sma_20":40.71,"sma_60":39.66,"sma_120":40.66},{"date":"2026-02-25","open":43.13,"high":44.14,"low":42.54,"close":43.83,"volume":498839,"rsi_14":78.64,"sma_20":40.93,"sma_60":39.75,"sma_120":40.65},{"date":"2026-02-26","open":43.83,"high":44.51,"low":43.32,"close":43.98,"volume":846534,"rsi_14":81.2,"sma_20":41.16,"sma_60":39.84,"sma_120":40.65},{"date":"2026-02-27","open":44.0,"high":44.31,"low":42.97,"close":43.71,"volume":482670,"rsi_14":78.53,"sma_20":41.33,"sma_60":39.91,"sma_120":40.65},{"date":"2026-03-02","open":43.28,"high":44.09,"low":42.58,"close":43.75,"volume":381546,"rsi_14":87.98,"sma_20":41.52,"sma_60":39.99,"sma_120":40.65},{"date":"2026-03-03","open":43.4,"high":43.99,"low":42.88,"close":43.61,"volume":421766,"rsi_14":89.38,"sma_20":41.69,"sma_60":40.06,"sma_120":40.65},{"date":"2026-03-04","open":43.71,"high":44.2,"low":43.16,"close":43.88,"volume":311916,"rsi_14":89.07,"sma_20":41.88,"sma_60":40.15,"sma_120":40.65},{"date":"2026-03-05","open":43.7,"high":44.51,"low":43.69,"close":43.98,"volume":459278,"rsi_14":89.05,"sma_20":42.06,"sma_60":40.24,"sma_120":40.66},{"date":"2026-03-06","open":43.7,"high":43.96,"low":43.27,"close":43.74,"volume":272790,"rsi_14":80.33,"sma_20":42.24,"sma_60":40.33,"sma_120":40.65},{"date":"2026-03-09","open":43.49,"high":44.0,"low":43.15,"close":43.99,"volume":326501,"rsi_14":81.78,"sma_20":42.44,"sma_60":40.43,"sma_120":40.64},{"date":"2026-03-10","open":43.71,"high":44.24,"low":43.29,"close":43.36,"volume":311202,"rsi_14":69.79,"sma_20":42.64,"sma_60":40.52,"sma_120":40.63},{"date":"2026-03-11","open":43.27,"high":43.52,"low":42.88,"close":42.96,"volume":273749,"rsi_14":46.84,"sma_20":42.83,"sma_60":40.6,"sma_120":40.61},{"date":"2026-03-12","open":42.68,"high":43.75,"low":42.68,"close":42.93,"volume":341555,"rsi_14":44.54,"sma_20":43.0,"sma_60":40.66,"sma_120":40.6},{"date":"2026-03-13","open":43.18,"high":43.71,"low":42.95,"close":43.09,"volume":324261,"rsi_14":49.41,"sma_20":43.16,"sma_60":40.75,"sma_120":40.58},{"date":"2026-03-16","open":43.36,"high":43.96,"low":43.16,"close":43.44,"volume":213946,"rsi_14":54.16,"sma_20":43.28,"sma_60":40.82,"sma_120":40.58},{"date":"2026-03-17","open":43.44,"high":43.81,"low":43.17,"close":43.75,"volume":354704,"rsi_14":48.8,"sma_20":43.41,"sma_60":40.9,"sma_120":40.58},{"date":"2026-03-18","open":43.46,"high":44.12,"low":42.74,"close":42.91,"volume":300467,"rsi_14":36.72,"sma_20":43.48,"sma_60":40.95,"sma_120":40.58},{"date":"2026-03-19","open":42.76,"high":42.98,"low":42.0,"close":42.46,"volume":341272,"rsi_14":35.15,"sma_20":43.45,"sma_60":41.0,"sma_120":40.58},{"date":"2026-03-20","open":42.47,"high":42.51,"low":41.26,"close":41.48,"volume":390344,"rsi_14":27.96,"sma_20":43.36,"sma_60":41.04,"sma_120":40.58},{"date":"2026-03-23","open":42.08,"high":42.57,"low":41.72,"close":41.97,"volume":257692,"rsi_14":35.09,"sma_20":43.3,"sma_60":41.1,"sma_120":40.58},{"date":"2026-03-24","open":41.94,"high":42.44,"low":41.5,"close":42.35,"volume":282259,"rsi_14":36.36,"sma_20":43.26,"sma_60":41.16,"sma_120":40.58},{"date":"2026-03-25","open":42.47,"high":42.8,"low":42.1,"close":42.54,"volume":178286,"rsi_14":37.37,"sma_20":43.19,"sma_60":41.22,"sma_120":40.58},{"date":"2026-03-26","open":42.23,"high":42.77,"low":41.75,"close":42.16,"volume":288313,"rsi_14":36.47,"sma_20":43.1,"sma_60":41.28,"sma_120":40.58},{"date":"2026-03-27","open":41.97,"high":42.05,"low":41.29,"close":41.53,"volume":265033,"rsi_14":30.23,"sma_20":42.99,"sma_60":41.33,"sma_120":40.58},{"date":"2026-03-30","open":41.92,"high":42.48,"low":41.51,"close":42.01,"volume":336420,"rsi_14":38.88,"sma_20":42.91,"sma_60":41.38,"sma_120":40.59},{"date":"2026-03-31","open":42.17,"high":42.99,"low":41.85,"close":42.7,"volume":614930,"rsi_14":47.96,"sma_20":42.86,"sma_60":41.42,"sma_120":40.6},{"date":"2026-04-01","open":42.82,"high":42.86,"low":42.4,"close":42.4,"volume":186953,"rsi_14":46.0,"sma_20":42.79,"sma_60":41.47,"sma_120":40.6},{"date":"2026-04-02","open":42.41,"high":43.93,"low":41.94,"close":43.89,"volume":249420,"rsi_14":55.03,"sma_20":42.78,"sma_60":41.53,"sma_120":40.62},{"date":"2026-04-06","open":44.0,"high":44.49,"low":43.73,"close":43.91,"volume":187794,"rsi_14":53.08,"sma_20":42.79,"sma_60":41.59,"sma_120":40.65},{"date":"2026-04-07","open":43.67,"high":44.02,"low":43.55,"close":43.9,"volume":260866,"rsi_14":51.02,"sma_20":42.79,"sma_60":41.65,"sma_120":40.67},{"date":"2026-04-08","open":44.3,"high":44.51,"low":43.9,"close":44.11,"volume":377994,"rsi_14":58.96,"sma_20":42.82,"sma_60":41.72,"sma_120":40.69},{"date":"2026-04-09","open":43.92,"high":44.32,"low":43.78,"close":44.26,"volume":326544,"rsi_14":64.06,"sma_20":42.89,"sma_60":41.8,"sma_120":40.72},{"date":"2026-04-10","open":44.26,"high":44.98,"low":43.93,"close":44.18,"volume":576248,"rsi_14":74.55,"sma_20":42.95,"sma_60":41.88,"sma_120":40.74},{"date":"2026-04-13","open":44.18,"high":44.4,"low":43.9,"close":44.31,"volume":333128,"rsi_14":72.76,"sma_20":43.01,"sma_60":41.97,"sma_120":40.77},{"date":"2026-04-14","open":44.4,"high":45.25,"low":44.27,"close":45.24,"volume":196829,"rsi_14":75.4,"sma_20":43.1,"sma_60":42.07,"sma_120":40.8},{"date":"2026-04-15","open":45.05,"high":45.42,"low":44.96,"close":45.21,"volume":291261,"rsi_14":74.14,"sma_20":43.18,"sma_60":42.16,"sma_120":40.83},{"date":"2026-04-16","open":45.13,"high":45.44,"low":45.0,"close":45.31,"volume":187827,"rsi_14":80.0,"sma_20":43.3,"sma_60":42.26,"sma_120":40.87},{"date":"2026-04-17","open":45.61,"high":47.83,"low":45.35,"close":47.63,"volume":798002,"rsi_14":93.95,"sma_20":43.55,"sma_60":42.39,"sma_120":40.93},{"date":"2026-04-20","open":47.63,"high":49.08,"low":47.63,"close":48.91,"volume":615777,"rsi_14":94.57,"sma_20":43.93,"sma_60":42.55,"sma_120":40.99},{"date":"2026-04-21","open":48.74,"high":49.13,"low":48.09,"close":48.31,"volume":673705,"rsi_14":86.67,"sma_20":44.24,"sma_60":42.69,"sma_120":41.05},{"date":"2026-04-22","open":48.53,"high":48.86,"low":48.17,"close":48.77,"volume":392522,"rsi_14":90.78,"sma_20":44.56,"sma_60":42.85,"sma_120":41.12},{"date":"2026-04-23","open":48.76,"high":49.33,"low":47.97,"close":48.37,"volume":357664,"rsi_14":83.33,"sma_20":44.86,"sma_60":42.99,"sma_120":41.19},{"date":"2026-04-24","open":48.39,"high":49.97,"low":48.19,"close":49.72,"volume":567582,"rsi_14":86.09,"sma_20":45.23,"sma_60":43.17,"sma_120":41.27},{"date":"2026-04-27","open":49.97,"high":50.33,"low":49.56,"close":49.62,"volume":406639,"rsi_14":85.14,"sma_20":45.64,"sma_60":43.32,"sma_120":41.34},{"date":"2026-04-28","open":49.9,"high":50.08,"low":49.42,"close":49.71,"volume":256031,"rsi_14":84.91,"sma_20":46.02,"sma_60":43.48,"sma_120":41.42},{"date":"2026-04-29","open":49.55,"high":49.55,"low":48.63,"close":48.89,"volume":366681,"rsi_14":76.64,"sma_20":46.33,"sma_60":43.63,"sma_120":41.5},{"date":"2026-04-30","open":48.86,"high":49.45,"low":48.55,"close":49.41,"volume":358515,"rsi_14":78.64,"sma_20":46.68,"sma_60":43.78,"sma_120":41.58},{"date":"2026-05-01","open":49.66,"high":50.42,"low":49.41,"close":50.07,"volume":333918,"rsi_14":79.81,"sma_20":46.99,"sma_60":43.95,"sma_120":41.67},{"date":"2026-05-04","open":49.88,"high":50.33,"low":49.23,"close":49.45,"volume":219857,"rsi_14":72.51,"sma_20":47.27,"sma_60":44.1,"sma_120":41.76},{"date":"2026-05-05","open":49.45,"high":49.69,"low":49.04,"close":49.41,"volume":181326,"rsi_14":72.44,"sma_20":47.54,"sma_60":44.26,"sma_120":41.84},{"date":"2026-05-06","open":49.72,"high":52.05,"low":49.46,"close":51.09,"volume":939602,"rsi_14":76.42,"sma_20":47.89,"sma_60":44.45,"sma_120":41.94},{"date":"2026-05-07","open":51.09,"high":51.87,"low":51.01,"close":51.18,"volume":363534,"rsi_14":70.38,"sma_20":48.24,"sma_60":44.65,"sma_120":42.03},{"date":"2026-05-08","open":51.38,"high":51.87,"low":50.49,"close":50.67,"volume":291289,"rsi_14":61.08,"sma_20":48.56,"sma_60":44.84,"sma_120":42.13},{"date":"2026-05-11","open":51.89,"high":51.89,"low":48.61,"close":50.22,"volume":541364,"rsi_14":62.26,"sma_20":48.86,"sma_60":45.01,"sma_120":42.22},{"date":"2026-05-12","open":50.22,"high":50.6,"low":49.4,"close":49.52,"volume":450688,"rsi_14":54.67,"sma_20":49.07,"sma_60":45.15,"sma_120":42.3},{"date":"2026-05-13","open":49.17,"high":50.9,"low":48.75,"close":50.78,"volume":417740,"rsi_14":63.55,"sma_20":49.35,"sma_60":45.31,"sma_120":42.39},{"date":"2026-05-14","open":51.14,"high":51.57,"low":50.86,"close":50.88,"volume":294101,"rsi_14":57.59,"sma_20":49.63,"sma_60":45.47,"sma_120":42.49},{"date":"2026-05-15","open":50.73,"high":50.86,"low":49.84,"close":50.4,"volume":383739,"rsi_14":54.86,"sma_20":49.77,"sma_60":45.59,"sma_120":42.57},{"date":"2026-05-18","open":50.31,"high":51.53,"low":50.19,"close":51.12,"volume":249322,"rsi_14":58.15,"sma_20":49.88,"sma_60":45.72,"sma_120":42.65},{"date":"2026-05-19","open":51.25,"high":51.31,"low":50.4,"close":50.5,"volume":226250,"rsi_14":59.53,"sma_20":49.99,"sma_60":45.84,"sma_120":42.73},{"date":"2026-05-20","open":50.5,"high":50.74,"low":49.63,"close":50.23,"volume":285248,"rsi_14":55.0,"sma_20":50.06,"sma_60":45.96,"sma_120":42.81},{"date":"2026-05-21","open":50.21,"high":50.33,"low":49.49,"close":50.01,"volume":236675,"rsi_14":49.61,"sma_20":50.14,"sma_60":46.06,"sma_120":42.91},{"date":"2026-05-22","open":50.01,"high":50.3,"low":49.37,"close":49.5,"volume":334826,"rsi_14":50.33,"sma_20":50.13,"sma_60":46.16,"sma_120":43.0},{"date":"2026-05-26","open":49.5,"high":49.98,"low":49.15,"close":49.48,"volume":345131,"rsi_14":50.46,"sma_20":50.13,"sma_60":46.25,"sma_120":43.08},{"date":"2026-05-27","open":49.88,"high":50.59,"low":49.71,"close":49.92,"volume":354319,"rsi_14":40.85,"sma_20":50.14,"sma_60":46.36,"sma_120":43.17},{"date":"2026-05-28","open":49.84,"high":50.51,"low":49.52,"close":50.05,"volume":258717,"rsi_14":41.21,"sma_20":50.19,"sma_60":46.46,"sma_120":43.26},{"date":"2026-05-29","open":50.0,"high":50.22,"low":49.43,"close":49.6,"volume":364988,"rsi_14":41.6,"sma_20":50.2,"sma_60":46.56,"sma_120":43.35},{"date":"2026-06-01","open":49.37,"high":49.86,"low":48.72,"close":49.54,"volume":283697,"rsi_14":44.31,"sma_20":50.18,"sma_60":46.65,"sma_120":43.45},{"date":"2026-06-02","open":49.49,"high":49.7,"low":49.02,"close":49.34,"volume":373600,"rsi_14":48.36,"sma_20":50.17,"sma_60":46.74,"sma_120":43.54},{"date":"2026-06-03","open":49.16,"high":49.3,"low":48.31,"close":48.38,"volume":576406,"rsi_14":26.83,"sma_20":50.12,"sma_60":46.82,"sma_120":43.63},{"date":"2026-06-04","open":48.86,"high":49.78,"low":48.33,"close":49.28,"volume":346960,"rsi_14":36.62,"sma_20":50.03,"sma_60":46.92,"sma_120":43.72},{"date":"2026-06-05","open":49.46,"high":49.88,"low":48.89,"close":49.59,"volume":267934,"rsi_14":43.03,"sma_20":49.95,"sma_60":47.03,"sma_120":43.81},{"date":"2026-06-08","open":49.69,"high":50.16,"low":48.85,"close":49.48,"volume":297595,"rsi_14":34.23,"sma_20":49.89,"sma_60":47.14,"sma_120":43.9},{"date":"2026-06-09","open":49.57,"high":50.18,"low":49.42,"close":49.84,"volume":237985,"rsi_14":43.32,"sma_20":49.87,"sma_60":47.25,"sma_120":44.13},{"date":"2026-06-10","open":49.84,"high":51.04,"low":49.53,"close":50.67,"volume":707665,"rsi_14":54.0,"sma_20":49.93,"sma_60":47.37,"sma_120":44.1},{"date":"2026-06-11","open":50.67,"high":51.64,"low":50.52,"close":51.5,"volume":322509,"rsi_14":62.19,"sma_20":49.97,"sma_60":47.5,"sma_120":44.2},{"date":"2026-06-12","open":51.35,"high":51.61,"low":50.52,"close":50.72,"volume":432363,"rsi_14":59.56,"sma_20":49.96,"sma_60":47.63,"sma_120":44.29},{"date":"2026-06-15","open":50.83,"high":51.35,"low":50.47,"close":50.82,"volume":786822,"rsi_14":60.37,"sma_20":49.98,"sma_60":47.77,"sma_120":44.38},{"date":"2026-06-16","open":50.74,"high":51.67,"low":50.74,"close":51.54,"volume":360985,"rsi_14":62.02,"sma_20":50.0,"sma_60":47.94,"sma_120":44.49},{"date":"2026-06-17","open":51.17,"high":52.11,"low":50.61,"close":51.1,"volume":941581,"rsi_14":57.45,"sma_20":50.03,"sma_60":48.09,"sma_120":44.59},{"date":"2026-06-18","open":51.37,"high":51.37,"low":49.99,"close":50.38,"volume":1492960,"rsi_14":55.33,"sma_20":50.04,"sma_60":48.22,"sma_120":44.69},{"date":"2026-06-22","open":50.04,"high":51.79,"low":50.04,"close":50.89,"volume":778894,"rsi_14":58.69,"sma_20":50.08,"sma_60":48.36,"sma_120":44.79},{"date":"2026-06-23","open":50.93,"high":51.86,"low":50.89,"close":51.61,"volume":687160,"rsi_14":63.69,"sma_20":50.19,"sma_60":48.52,"sma_120":44.9},{"date":"2026-06-24","open":51.06,"high":52.75,"low":51.06,"close":51.66,"volume":469287,"rsi_14":72.22,"sma_20":50.3,"sma_60":48.69,"sma_120":45.01},{"date":"2026-06-25","open":51.66,"high":52.12,"low":50.61,"close":50.78,"volume":565152,"rsi_14":60.19,"sma_20":50.34,"sma_60":48.83,"sma_120":45.1},{"date":"2026-06-26","open":51.05,"high":52.19,"low":50.9,"close":51.96,"volume":2662665,"rsi_14":64.4,"sma_20":50.43,"sma_60":48.99,"sma_120":45.21},{"date":"2026-06-29","open":52.04,"high":52.83,"low":51.34,"close":51.38,"volume":1105390,"rsi_14":60.92,"sma_20":50.52,"sma_60":49.14,"sma_120":45.3},{"date":"2026-06-30","open":51.66,"high":51.96,"low":50.83,"close":51.9,"volume":690407,"rsi_14":61.63,"sma_20":50.64,"sma_60":49.27,"sma_120":45.4},{"date":"2026-07-01","open":52.39,"high":53.25,"low":51.53,"close":51.65,"volume":542773,"rsi_14":55.92,"sma_20":50.76,"sma_60":49.4,"sma_120":45.5},{"date":"2026-07-02","open":51.65,"high":52.99,"low":51.09,"close":52.77,"volume":398439,"rsi_14":57.41,"sma_20":50.98,"sma_60":49.55,"sma_120":45.6},{"date":"2026-07-06","open":52.45,"high":52.71,"low":51.59,"close":52.0,"volume":449251,"rsi_14":57.48,"sma_20":51.11,"sma_60":49.68,"sma_120":45.7},{"date":"2026-07-07","open":52.42,"high":53.05,"low":52.12,"close":52.87,"volume":547048,"rsi_14":60.99,"sma_20":51.28,"sma_60":49.82,"sma_120":45.81},{"date":"2026-07-08","open":52.69,"high":53.18,"low":51.73,"close":51.75,"volume":419905,"rsi_14":51.08,"sma_20":51.39,"sma_60":49.95,"sma_120":45.92},{"date":"2026-07-09","open":51.75,"high":52.09,"low":51.4,"close":52.04,"volume":339381,"rsi_14":54.91,"sma_20":51.5,"sma_60":50.08,"sma_120":46.02},{"date":"2026-07-10","open":52.24,"high":52.37,"low":51.18,"close":51.18,"volume":370948,"rsi_14":54.12,"sma_20":51.52,"sma_60":50.18,"sma_120":46.12},{"date":"2026-07-13","open":50.65,"high":52.85,"low":50.57,"close":52.56,"volume":532314,"rsi_14":57.88,"sma_20":51.58,"sma_60":50.3,"sma_120":46.23},{"date":"2026-07-14","open":52.23,"high":52.82,"low":51.79,"close":52.08,"volume":366978,"rsi_14":52.27,"sma_20":51.65,"sma_60":50.41,"sma_120":46.33},{"date":"2026-07-15","open":50.94,"high":52.41,"low":50.94,"close":51.28,"volume":412173,"rsi_14":48.29,"sma_20":51.67,"sma_60":50.47,"sma_120":46.43},{"date":"2026-07-16","open":51.66,"high":52.29,"low":51.46,"close":52.27,"volume":388545,"rsi_14":56.65,"sma_20":51.71,"sma_60":50.53,"sma_120":46.54},{"date":"2026-07-17","open":52.15,"high":52.91,"low":51.39,"close":51.66,"volume":358326,"rsi_14":48.59,"sma_20":51.73,"sma_60":50.58,"sma_120":46.64},{"date":"2026-07-20","open":51.66,"high":52.08,"low":50.98,"close":51.23,"volume":396577,"rsi_14":49.29,"sma_20":51.78,"sma_60":50.62,"sma_120":46.74},{"date":"2026-07-21","open":50.78,"high":51.12,"low":50.16,"close":50.29,"volume":435690,"rsi_14":42.62,"sma_20":51.75,"sma_60":50.66,"sma_120":46.83},{"date":"2026-07-22","open":50.6,"high":50.6,"low":49.7,"close":50.15,"volume":339056,"rsi_14":43.06,"sma_20":51.67,"sma_60":50.66,"sma_120":46.92},{"date":"2026-07-23","open":49.77,"high":50.43,"low":49.24,"close":50.0,"volume":443633,"rsi_14":35.91,"sma_20":51.59,"sma_60":50.67,"sma_120":47.0},{"date":"2026-07-24","open":50.21,"high":50.56,"low":49.94,"close":50.28,"volume":349449,"rsi_14":40.79,"sma_20":51.56,"sma_60":50.68,"sma_120":47.08},{"date":"2026-07-27","open":51.01,"high":51.01,"low":50.28,"close":50.74,"volume":304707,"rsi_14":38.07,"sma_20":51.5,"sma_60":50.71,"sma_120":47.17},{"date":"2026-07-28","open":51.34,"high":51.58,"low":50.82,"close":50.91,"volume":361471,"rsi_14":44.74,"sma_20":51.48,"sma_60":50.74,"sma_120":47.26},{"date":"2026-07-29","open":50.66,"high":51.25,"low":50.56,"close":51.21,"volume":413502,"rsi_14":44.81,"sma_20":51.45,"sma_60":50.75,"sma_120":47.35},{"date":"2026-07-30","open":51.0,"high":51.31,"low":50.31,"close":50.8,"volume":461709,"rsi_14":47.48,"sma_20":51.4,"sma_60":50.78,"sma_120":47.44},{"date":"2026-07-31","open":50.71,"high":50.98,"low":50.27,"close":50.83,"volume":512177,"rsi_14":36.03,"sma_20":51.31,"sma_60":50.8,"sma_120":47.53},{"date":"2026-08-03","open":50.86,"high":51.61,"low":50.8,"close":50.99,"volume":446874,"rsi_14":40.72,"sma_20":51.26,"sma_60":50.8,"sma_120":47.71},{"date":"2026-08-04","open":50.83,"high":51.49,"low":50.79,"close":51.2,"volume":480023,"rsi_14":49.24,"sma_20":51.17,"sma_60":50.8,"sma_120":47.8},{"date":"2026-08-05","open":49.49,"high":50.36,"low":47.87,"close":49.75,"volume":1708840,"rsi_14":28.05,"sma_20":51.07,"sma_60":50.78,"sma_120":47.87},{"date":"2026-08-06","open":50.27,"high":50.54,"low":48.71,"close":48.81,"volume":690310},{"date":"2026-08-07","open":48.81,"high":50.33,"low":48.45,"close":50.06,"volume":509159,"rsi_14":41.51,"sma_20":50.85,"sma_60":50.77,"sma_120":47.99},{"date":"2026-08-10","open":49.93,"high":50.56,"low":49.85,"close":50.04,"volume":605512},{"date":"2026-08-11","open":50.16,"high":51.42,"low":50.16,"close":50.96,"volume":464445,"rsi_14":56.0,"sma_20":50.67,"sma_60":50.76,"sma_120":48.11},{"date":"2026-08-12","open":50.99,"high":53.1,"low":50.85,"close":53.0,"volume":842606,"rsi_14":67.36,"sma_20":50.76,"sma_60":50.8,"sma_120":48.19},{"date":"2026-08-13","open":53.5,"high":54.46,"low":53.11,"close":53.16,"volume":829813,"rsi_14":66.9,"sma_20":50.8,"sma_60":50.84,"sma_120":48.28},{"date":"2026-08-14","open":53.22,"high":54.0,"low":52.82,"close":53.58,"volume":450591,"rsi_14":66.75,"sma_20":50.9,"sma_60":50.89,"sma_120":48.37},{"date":"2026-08-17","open":53.25,"high":53.55,"low":52.42,"close":52.72,"volume":538886,"rsi_14":59.87,"sma_20":50.97,"sma_60":50.93,"sma_120":48.45},{"date":"2026-08-18","open":52.91,"high":53.37,"low":52.05,"close":52.31,"volume":512091,"rsi_14":55.93,"sma_20":51.08,"sma_60":50.97,"sma_120":48.52},{"date":"2026-08-19","open":52.68,"high":54.0,"low":52.22,"close":53.56,"volume":724640},{"date":"2026-08-20","open":53.5,"high":53.73,"low":52.82,"close":52.98,"volume":658554,"rsi_14":60.07,"sma_20":51.39,"sma_60":51.09,"sma_120":48.67},{"date":"2026-08-21","open":53.17,"high":53.51,"low":51.78,"close":51.93,"volume":592125,"rsi_14":54.07,"sma_20":51.48,"sma_60":51.13,"sma_120":48.74},{"date":"2026-08-24","open":52.35,"high":53.1,"low":52.02,"close":52.5,"volume":842676,"rsi_14":55.45,"sma_20":51.56,"sma_60":51.17,"sma_120":48.82},{"date":"2026-08-25","open":52.59,"high":53.16,"low":52.1,"close":52.97,"volume":357225,"rsi_14":64.72,"sma_20":51.67,"sma_60":51.22,"sma_120":48.89},{"date":"2026-08-26","open":52.91,"high":53.02,"low":51.61,"close":51.65,"volume":398697},{"date":"2026-08-27","open":51.23,"high":51.43,"low":50.71,"close":50.83,"volume":377314,"rsi_14":53.54,"sma_20":51.69,"sma_60":51.28,"sma_120":49.01},{"date":"2026-08-28","open":50.83,"high":51.49,"low":50.15,"close":50.55,"volume":292932,"rsi_14":52.29,"sma_20":51.68,"sma_60":51.32,"sma_120":49.07},{"date":"2026-08-31","open":50.28,"high":50.4,"low":49.48,"close":49.58,"volume":373840,"rsi_14":43.84,"sma_20":51.61,"sma_60":51.33,"sma_120":49.12},{"date":"2026-09-01","open":49.46,"high":51.09,"low":48.84,"close":50.21,"volume":779882,"rsi_14":35.75,"sma_20":51.56,"sma_60":51.34,"sma_120":49.18},{"date":"2026-09-02","open":50.49,"high":51.42,"low":50.37,"close":51.27,"volume":603028},{"date":"2026-09-03","open":51.92,"high":52.19,"low":50.66,"close":50.78,"volume":408766,"rsi_14":36.99,"sma_20":51.73,"sma_60":51.38,"sma_120":49.31},{"date":"2026-09-04","open":50.57,"high":50.95,"low":50.34,"close":50.44,"volume":246012,"rsi_14":38.87,"sma_20":51.75,"sma_60":51.38,"sma_120":49.37},{"date":"2026-09-08","open":50.07,"high":50.91,"low":49.9,"close":50.46,"volume":259202,"rsi_14":40.61,"sma_20":51.77,"sma_60":51.36,"sma_120":49.43},{"date":"2026-09-09","open":50.25,"high":50.3,"low":49.42,"close":49.65,"volume":360922},{"date":"2026-09-10","open":49.68,"high":50.03,"low":49.23,"close":49.46,"volume":319702,"rsi_14":30.49,"sma_20":51.53,"sma_60":51.32,"sma_120":49.54},{"date":"2026-09-11","open":50.02,"high":50.15,"low":48.78,"close":48.84,"volume":316467,"rsi_14":32.01,"sma_20":51.31,"sma_60":51.27,"sma_120":49.6},{"date":"2026-09-14","open":49.37,"high":50.6,"low":49.34,"close":49.91,"volume":389311},{"date":"2026-09-15","open":49.64,"high":51.45,"low":49.26,"close":50.7,"volume":646421,"rsi_14":37.94,"sma_20":51.03,"sma_60":51.26,"sma_120":49.74},{"date":"2026-09-16","open":50.74,"high":51.32,"low":50.56,"close":50.68,"volume":472846,"rsi_14":44.02,"sma_20":50.95,"sma_60":51.26,"sma_120":49.81},{"date":"2026-09-17","open":50.89,"high":51.31,"low":50.59,"close":50.62,"volume":402537,"rsi_14":48.57,"sma_20":50.8,"sma_60":51.24,"sma_120":49.88},{"date":"2026-09-18","open":50.49,"high":50.8,"low":50.27,"close":50.57,"volume":507877,"rsi_14":50.14,"sma_20":50.68,"sma_60":51.22,"sma_120":49.95},{"date":"2026-09-21","open":51.15,"high":52.43,"low":51.0,"close":52.22,"volume":544039,"rsi_14":66.92,"sma_20":50.69,"sma_60":51.25,"sma_120":50.04},{"date":"2026-09-22","open":52.58,"high":52.9,"low":52.07,"close":52.84,"volume":496343,"rsi_14":66.86,"sma_20":50.71,"sma_60":51.26,"sma_120":50.12},{"date":"2026-09-23","open":52.71,"high":53.48,"low":52.27,"close":53.32,"volume":477479,"rsi_14":64.22,"sma_20":50.73,"sma_60":51.29,"sma_120":50.21},{"date":"2026-09-24","open":53.49,"high":54.15,"low":53.28,"close":54.06,"volume":570756,"rsi_14":71.98,"sma_20":50.85,"sma_60":51.33,"sma_120":50.3},{"date":"2026-09-25","open":54.0,"high":54.44,"low":53.33,"close":54.26,"volume":518553,"rsi_14":76.09,"sma_20":51.02,"sma_60":51.37,"sma_120":50.39},{"date":"2026-09-28","open":54.21,"high":54.86,"low":53.72,"close":54.29,"volume":482918,"rsi_14":76.13,"sma_20":51.21,"sma_60":51.4,"sma_120":50.47},{"date":"2026-09-29","open":54.13,"high":54.24,"low":53.62,"close":53.98,"volume":543892},{"date":"2026-09-30","open":53.94,"high":54.12,"low":52.41,"close":52.94,"volume":1233991,"rsi_14":72.66,"sma_20":51.56,"sma_60":51.43,"sma_120":50.63},{"date":"2026-10-01","open":52.68,"high":52.8,"low":51.25,"close":52.25,"volume":569870,"rsi_14":72.0,"sma_20":51.61,"sma_60":51.44,"sma_120":50.69},{"date":"2026-10-02","open":52.72,"high":53.17,"low":51.5,"close":52.03,"volume":501598,"rsi_14":65.36,"sma_20":51.68,"sma_60":51.44,"sma_120":50.76},{"date":"2026-10-05","open":51.8,"high":52.47,"low":51.43,"close":52.17,"volume":468532,"rsi_14":61.76,"sma_20":51.76,"sma_60":51.46,"sma_120":50.82},{"date":"2026-10-06","open":52.19,"high":52.58,"low":52.19,"close":52.41,"volume":395979},{"date":"2026-10-07","open":52.15,"high":52.53,"low":51.63,"close":51.96,"volume":859635,"rsi_14":59.77,"sma_20":51.98,"sma_60":51.45,"sma_120":50.93},{"date":"2026-10-08","open":51.77,"high":52.82,"low":51.59,"close":52.45,"volume":421210,"rsi_14":62.88,"sma_20":52.12,"sma_60":51.47,"sma_120":50.97},{"date":"2026-10-09","open":52.44,"high":53.43,"low":51.93,"close":52.0,"volume":628947,"rsi_14":48.2,"sma_20":52.28,"sma_60":51.47,"sma_120":51.0},{"date":"2026-10-12","open":52.0,"high":52.94,"low":51.55,"close":52.16,"volume":484397,"rsi_14":44.02,"sma_20":52.4,"sma_60":51.47,"sma_120":51.03},{"date":"2026-10-13","open":52.49,"high":52.91,"low":52.24,"close":52.5,"volume":927615,"rsi_14":42.55,"sma_20":52.49,"sma_60":51.5,"sma_120":51.06},{"date":"2026-10-14","open":52.09,"high":52.25,"low":49.63,"close":49.76,"volume":725303,"rsi_14":21.33,"sma_20":52.44,"sma_60":51.49,"sma_120":51.07},{"date":"2026-10-15","open":50.44,"high":50.45,"low":49.35,"close":49.41,"volume":676054,"rsi_14":18.3,"sma_20":52.38,"sma_60":51.47,"sma_120":51.07},{"date":"2026-10-16","open":49.48,"high":49.51,"low":48.52,"close":48.82,"volume":594405,"rsi_14":16.69,"sma_20":52.29,"sma_60":51.46,"sma_120":51.06},{"date":"2026-10-19","open":48.94,"high":49.47,"low":48.67,"close":49.25,"volume":316351,"rsi_14":21.61,"sma_20":52.14,"sma_60":51.44,"sma_120":51.06},{"date":"2026-10-20","open":49.53,"high":50.41,"low":49.37,"close":50.16,"volume":316374,"rsi_14":33.05,"sma_20":52.01,"sma_60":51.43,"sma_120":51.07},{"date":"2026-10-21","open":50.29,"high":50.59,"low":49.96,"close":50.07,"volume":525118,"rsi_14":35.66,"sma_20":51.85,"sma_60":51.41,"sma_120":51.08},{"date":"2026-10-22","open":50.07,"high":50.66,"low":49.6,"close":49.71,"volume":396695,"rsi_14":35.01,"sma_20":51.63,"sma_60":51.39,"sma_120":51.07}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.91,"ttm_eps":null,"close":39.44},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.79,"ttm_eps":null,"close":39.8},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.66,"ttm_eps":null,"close":38.26},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":5.25,"ttm_eps":null,"close":40.01},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.71,"ttm_eps":null,"close":46.77},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.74,"ttm_eps":null,"close":41.59},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.78,"ttm_eps":null,"close":39.45},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":5.25,"ttm_eps":null,"close":42.7},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":6.44,"ttm_eps":null,"close":51.9}],"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 C Common Stock","phase":"above-fold","symbol_resolved":true}