{"status":"ok","report":{"price_analysis":{"current":56.51,"change_1d":-3.9,"change_7d":-4.0,"change_30d":-9.1,"high_30d":63.4,"low_30d":55.59,"position_in_range":12.0,"support":56.37,"resistance":62.62},"summary":"BJs Restaurants Inc(BJRI)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 11.88억. 현재가 $56.51, 전일 대비 -3.9%, 30일 -9.1%. PER 25.6배 / ROE 4.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 25.6배입니다. ROE 4.7%입니다. 시가총액 11.88억. 매출 14.33억, 영업이익 4199.60만.","grade":"C","comment":"PER 25.57배, ROE 4.73%","per":25.57,"pbr":3.11,"roe":4.73,"eps":2.21,"revenue":1432562000.0,"operating_income":41996000.0,"net_income":42152154.0,"market_cap":1187665019,"profit_margin":2.94,"roa":1.89,"operating_margin":2.93,"gross_margin":17.19,"debt_ratio":1.0937750064167409,"total_assets":991788000.0,"total_equity":397398000.0,"total_debt":434664000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.0로 약세 구간입니다. MACD(-0.95)가 시그널선(-0.78)을 하회합니다(데드크로스). 현재가가 SMA20(59)과 SMA60(62) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 57~62 (현재 위치 -2%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":32.98083278255122,"macd":-0.9497215856631556,"macd_signal":-0.7763792704449186,"sma_20":59.372,"sma_60":62.490083333333345,"bb_upper":62.138568994259856,"bb_lower":56.605431005740144,"atr_14":2.171442857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 25.57x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +8.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.6,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":57.2,"unit":"%","percentile":83,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.7%","metrics":[{"name":"ROE","value":4.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.0,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.1,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":40,"summary":"유동비율 0.3x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":0.29,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.06,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":51.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 25.57x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +8.6%"},"profitability":{"grade":"C","reason":"ROE 4.7%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.09,"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":0.11,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":17.19,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.93,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.94,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":25.57,"current_pbr":3.11,"per_5y_high":27.48,"per_5y_low":14.75,"per_5y_avg":18.42,"per_percentile":88.9,"pbr_5y_high":2.2,"pbr_5y_low":1.23,"pbr_5y_avg":1.47,"pbr_percentile":100.0,"per_5y_median":17.39,"pbr_5y_median":1.36,"history":[{"quarter":"2024-Q2","per":17.63,"pbr":1.29},{"quarter":"2024-Q3","per":15.54,"pbr":1.25},{"quarter":"2024-Q4","per":17.39,"pbr":1.37},{"quarter":"2025-Q1","per":16.4,"pbr":1.33},{"quarter":"2025-Q2","per":23.47,"pbr":1.66},{"quarter":"2025-Q3","per":14.75,"pbr":1.23},{"quarter":"2025-Q4","per":17.43,"pbr":1.55},{"quarter":"2026-Q1","per":15.67,"pbr":1.36},{"quarter":"2026-Q2","per":27.48,"pbr":2.2},{"quarter":"현재","per":25.57,"pbr":3.11}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":34.7,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":32.56,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":35.14,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":34.26,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":44.6,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":30.53,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":39.4,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":35.1,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":60.735,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RESTAURANTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":17.63,"eps":1.9681,"close":34.7,"source":"reported"},{"date":"2024-07","per":16.05,"eps":1.9681,"close":31.58,"source":"reported"},{"date":"2024-08","per":15.56,"eps":1.9681,"close":30.63,"source":"reported"},{"date":"2024-09","per":15.54,"eps":2.0951,"close":32.56,"source":"reported"},{"date":"2024-10","per":17.7,"eps":2.0951,"close":37.09,"source":"reported"},{"date":"2024-11","per":18.35,"eps":2.0951,"close":38.44,"source":"reported"},{"date":"2024-12","per":17.39,"eps":2.0211,"close":35.14,"source":"reported"},{"date":"2025-01","per":17.91,"eps":2.0211,"close":36.19,"source":"reported"},{"date":"2025-02","per":18.87,"eps":2.0211,"close":38.13,"source":"reported"},{"date":"2025-03","per":16.4,"eps":2.0893,"close":34.26,"source":"reported"},{"date":"2025-04","per":15.93,"eps":2.0893,"close":33.29,"source":"reported"},{"date":"2025-05","per":21.35,"eps":2.0893,"close":44.61,"source":"reported"},{"date":"2025-06","per":23.47,"eps":1.9,"close":44.6,"source":"reported"},{"date":"2025-07","per":18.65,"eps":1.9,"close":35.43,"source":"reported"},{"date":"2025-08","per":17.66,"eps":1.9,"close":33.56,"source":"reported"},{"date":"2025-09","per":14.75,"eps":2.07,"close":30.53,"source":"reported"},{"date":"2025-10","per":16.41,"eps":2.07,"close":33.96,"source":"reported"},{"date":"2025-11","per":18.53,"eps":2.07,"close":38.35,"source":"reported"},{"date":"2025-12","per":17.43,"eps":2.26,"close":39.4,"source":"reported"},{"date":"2026-01","per":18.5,"eps":2.26,"close":41.82,"source":"reported"},{"date":"2026-02","per":16.81,"eps":2.26,"close":37.99,"source":"reported"},{"date":"2026-03","per":15.67,"eps":2.24,"close":35.1,"source":"reported"},{"date":"2026-04","per":17.14,"eps":2.24,"close":38.4,"source":"reported"},{"date":"2026-05","per":21.0,"eps":2.24,"close":47.05,"source":"reported"},{"date":"2026-06","per":27.48,"eps":2.21,"close":60.73,"source":"reported"},{"date":"2026-07","per":30.59,"eps":2.21,"close":67.61,"source":"reported"},{"date":"2026-08","per":28.77,"eps":2.21,"close":63.59,"source":"reported"},{"date":"2026-09","per":25.92,"eps":2.21,"close":57.29,"source":"reported"},{"date":"2026-10","per":25.57,"eps":2.21,"close":56.51,"source":"reported"}],"trailing_per_history_meta":{"avg":19.41,"std":4.25,"upper_1sd":23.66,"lower_1sd":15.17,"current":25.57,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"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":"PER","value":"25.6배"},{"label":"PBR","value":"3.1배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"4.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:17:13.080489+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":19.69,"pbr":2.134,"roe":0.04726244218642268,"dividend_yield":null,"eps":0.94,"revenue":388888000.0,"operating_income":19466000.0,"net_income":18782000.0,"market_cap":813972000.0,"profit_margin":0.04829668182098702,"operating_margin":0.05005554298409825,"roa":0.01893751487212993,"gross_margin":0.17189010717738784,"total_equity":397398000.0,"total_assets":991788000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":17.78,"pbr":2.134,"roe":0.024250395941266475,"dividend_yield":null,"eps":0.57,"revenue":358118000.0,"operating_income":12384000.0,"net_income":9034000.0,"market_cap":813972000.0,"profit_margin":0.025226322050273933,"operating_margin":0.034580780636549964,"roa":0.009042436593341587,"gross_margin":0.09591810520554678,"total_equity":372530000.0,"total_assets":999067000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03787935323722736,"dividend_yield":null,"eps":0.66,"revenue":355399000.0,"operating_income":11143000.0,"net_income":13871154.0,"market_cap":null,"profit_margin":0.03902980593642638,"operating_margin":0.031353492834813826,"roa":0.01366003811099458,"gross_margin":0.7446081727860798,"total_equity":366193000.0,"total_assets":1015455000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0013054537083307598,"dividend_yield":null,"eps":0.04,"revenue":330157000.0,"operating_income":-997000.0,"net_income":465000.0,"market_cap":null,"profit_margin":0.001408420842205375,"operating_margin":-0.0030197754401693738,"roa":0.00045497018233052363,"gross_margin":0.7428374985234297,"total_equity":356198000.0,"total_assets":1022045000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.05273743287010689,"dividend_yield":null,"eps":0.97,"revenue":365597000.0,"operating_income":21214000.0,"net_income":20386393.0,"market_cap":null,"profit_margin":0.055761926383422186,"operating_margin":0.058025640254159634,"roa":0.019884566202741413,"gross_margin":0.7516308941265929,"total_equity":386564000.0,"total_assets":1025237000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03631948874908811,"dividend_yield":null,"eps":0.59,"revenue":347973000.0,"operating_income":14950000.0,"net_income":13492000.0,"market_cap":null,"profit_margin":0.03877312320208752,"operating_margin":0.04296310345917643,"roa":0.013229435395701513,"gross_margin":0.7504978834564751,"total_equity":371481000.0,"total_assets":1019847000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.014231778539904923,"dividend_yield":null,"eps":0.47,"revenue":344339000.0,"operating_income":-4791000.0,"net_income":-5266000.0,"market_cap":null,"profit_margin":-0.015293068749110615,"operating_margin":-0.013913614199959923,"roa":-0.005058286522250313,"gross_margin":0.15358701744501785,"total_equity":370017000.0,"total_assets":1041064000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.007780953013889812,"dividend_yield":null,"eps":-0.13,"revenue":325702000.0,"operating_income":-2608000.0,"net_income":-2927000.0,"market_cap":null,"profit_margin":-0.008986742482391879,"operating_margin":-0.008007319574334822,"roa":-0.002809603526258802,"gross_margin":0.11663729421372912,"total_equity":376175000.0,"total_assets":1041784000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04439194905935227,"dividend_yield":null,"eps":1.1592966342822606,"revenue":349927000.0,"operating_income":13221000.0,"net_income":17157000.0,"market_cap":null,"profit_margin":0.04903022630434348,"operating_margin":0.03778216599462174,"roa":0.01643176750921336,"gross_margin":0.1549351721930574,"total_equity":386489000.0,"total_assets":1044136000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02057535326839873,"dividend_yield":null,"eps":0.521842274672839,"revenue":337334000.0,"operating_income":8258000.0,"net_income":7723000.0,"market_cap":null,"profit_margin":0.02289422352920251,"operating_margin":0.024480188774330485,"roa":0.007390982293415203,"gross_margin":0.1497091902980429,"total_equity":375352000.0,"total_assets":1044922000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.022011641481732607,"dividend_yield":null,"eps":0.5440051991960413,"revenue":323635000.0,"operating_income":3318000.0,"net_income":8051000.0,"market_cap":null,"profit_margin":0.02487679021119471,"operating_margin":0.010252290388863997,"roa":0.006585006371531441,"gross_margin":0.14357841395399137,"total_equity":365761000.0,"total_assets":1222626000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.010538271878549464,"dividend_yield":null,"eps":-0.2570358685556752,"revenue":318644000.0,"operating_income":-2387000.0,"net_income":-3804000.0,"market_cap":null,"profit_margin":-0.011938087646401627,"operating_margin":-0.00749111861513162,"roa":-0.0036677928449113713,"gross_margin":0.11854608905235937,"total_equity":360970000.0,"total_assets":1037136000.0}],"current_price":56.51,"change_pct":-3.88,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":34.28},{"date":"2016-10-25","close":33.87},{"date":"2016-10-26","close":33.65},{"date":"2016-10-27","close":34.74},{"date":"2016-10-28","close":36.0},{"date":"2016-10-31","close":36.1},{"date":"2016-11-01","close":36.2},{"date":"2016-11-02","close":35.6},{"date":"2016-11-03","close":35.55},{"date":"2016-11-04","close":35.5},{"date":"2016-11-07","close":35.85},{"date":"2016-11-08","close":36.05},{"date":"2016-11-09","close":37.75},{"date":"2016-11-10","close":38.7},{"date":"2016-11-11","close":39.25},{"date":"2016-11-14","close":39.4},{"date":"2016-11-15","close":38.75},{"date":"2016-11-16","close":38.35},{"date":"2016-11-17","close":38.3},{"date":"2016-11-18","close":38.5},{"date":"2016-11-21","close":38.9},{"date":"2016-11-22","close":39.15},{"date":"2016-11-23","close":39.15},{"date":"2016-11-25","close":39.45},{"date":"2016-11-28","close":38.75},{"date":"2016-11-29","close":37.9},{"date":"2016-11-30","close":37.1},{"date":"2016-12-01","close":37.65},{"date":"2016-12-02","close":37.45},{"date":"2016-12-05","close":37.75},{"date":"2016-12-06","close":37.9},{"date":"2016-12-07","close":38.65},{"date":"2016-12-08","close":39.75},{"date":"2016-12-09","close":39.85},{"date":"2016-12-12","close":39.4},{"date":"2016-12-13","close":39.0},{"date":"2016-12-14","close":38.45},{"date":"2016-12-15","close":38.45},{"date":"2016-12-16","close":39.35},{"date":"2016-12-19","close":38.15},{"date":"2016-12-20","close":38.4},{"date":"2016-12-21","close":38.8},{"date":"2016-12-22","close":38.65},{"date":"2016-12-23","close":38.85},{"date":"2016-12-27","close":39.95},{"date":"2016-12-28","close":39.55},{"date":"2016-12-29","close":40.15},{"date":"2016-12-30","close":39.3},{"date":"2017-01-03","close":38.2},{"date":"2017-01-04","close":38.95},{"date":"2017-01-05","close":36.35},{"date":"2017-01-06","close":35.9},{"date":"2017-01-09","close":35.4},{"date":"2017-01-10","close":35.8},{"date":"2017-01-11","close":36.3},{"date":"2017-01-12","close":36.05},{"date":"2017-01-13","close":35.95},{"date":"2017-01-17","close":35.55},{"date":"2017-01-18","close":35.9},{"date":"2017-01-19","close":35.2},{"date":"2017-01-20","close":34.95},{"date":"2017-01-23","close":35.8},{"date":"2017-01-24","close":35.9},{"date":"2017-01-25","close":36.0},{"date":"2017-01-26","close":35.55},{"date":"2017-01-27","close":35.2},{"date":"2017-01-30","close":35.2},{"date":"2017-01-31","close":35.55},{"date":"2017-02-01","close":34.7},{"date":"2017-02-02","close":34.7},{"date":"2017-02-03","close":35.0},{"date":"2017-02-06","close":34.85},{"date":"2017-02-07","close":34.95},{"date":"2017-02-08","close":35.65},{"date":"2017-02-09","close":36.15},{"date":"2017-02-10","close":37.4},{"date":"2017-02-13","close":37.25},{"date":"2017-02-14","close":37.3},{"date":"2017-02-15","close":37.3},{"date":"2017-02-16","close":37.2},{"date":"2017-02-17","close":37.3},{"date":"2017-02-21","close":37.25},{"date":"2017-02-22","close":35.95},{"date":"2017-02-23","close":35.65},{"date":"2017-02-24","close":37.25},{"date":"2017-02-27","close":37.3},{"date":"2017-02-28","close":36.35},{"date":"2017-03-01","close":36.75},{"date":"2017-03-02","close":37.15},{"date":"2017-03-03","close":37.3},{"date":"2017-03-06","close":38.05},{"date":"2017-03-07","close":38.15},{"date":"2017-03-08","close":38.0},{"date":"2017-03-09","close":37.75},{"date":"2017-03-10","close":38.15},{"date":"2017-03-13","close":38.4},{"date":"2017-03-14","close":38.4},{"date":"2017-03-15","close":38.9},{"date":"2017-03-16","close":38.75},{"date":"2017-03-17","close":39.15},{"date":"2017-03-20","close":38.65},{"date":"2017-03-21","close":37.95},{"date":"2017-03-22","close":38.25},{"date":"2017-03-23","close":38.4},{"date":"2017-03-24","close":38.4},{"date":"2017-03-27","close":38.5},{"date":"2017-03-28","close":39.3},{"date":"2017-03-29","close":39.35},{"date":"2017-03-30","close":39.75},{"date":"2017-03-31","close":40.4},{"date":"2017-04-03","close":40.1},{"date":"2017-04-04","close":39.9},{"date":"2017-04-05","close":39.9},{"date":"2017-04-06","close":40.4},{"date":"2017-04-07","close":40.1},{"date":"2017-04-10","close":40.25},{"date":"2017-04-11","close":40.6},{"date":"2017-04-12","close":41.3},{"date":"2017-04-13","close":41.25},{"date":"2017-04-17","close":41.45},{"date":"2017-04-18","close":41.6},{"date":"2017-04-19","close":41.25},{"date":"2017-04-20","close":42.65},{"date":"2017-04-21","close":42.55},{"date":"2017-04-24","close":43.0},{"date":"2017-04-25","close":43.1},{"date":"2017-04-26","close":43.3},{"date":"2017-04-27","close":42.55},{"date":"2017-04-28","close":45.1},{"date":"2017-05-01","close":45.55},{"date":"2017-05-02","close":46.5},{"date":"2017-05-03","close":46.35},{"date":"2017-05-04","close":45.9},{"date":"2017-05-05","close":46.1},{"date":"2017-05-08","close":45.7},{"date":"2017-05-09","close":45.7},{"date":"2017-05-10","close":45.75},{"date":"2017-05-11","close":45.4},{"date":"2017-05-12","close":44.55},{"date":"2017-05-15","close":43.85},{"date":"2017-05-16","close":44.35},{"date":"2017-05-17","close":43.95},{"date":"2017-05-18","close":44.95},{"date":"2017-05-19","close":46.75},{"date":"2017-05-22","close":46.05},{"date":"2017-05-23","close":45.5},{"date":"2017-05-24","close":45.8},{"date":"2017-05-25","close":46.05},{"date":"2017-05-26","close":45.5},{"date":"2017-05-30","close":44.85},{"date":"2017-05-31","close":44.8},{"date":"2017-06-01","close":44.45},{"date":"2017-06-02","close":44.8},{"date":"2017-06-05","close":44.25},{"date":"2017-06-06","close":43.85},{"date":"2017-06-07","close":43.2},{"date":"2017-06-08","close":43.6},{"date":"2017-06-09","close":43.45},{"date":"2017-06-12","close":40.55},{"date":"2017-06-13","close":40.2},{"date":"2017-06-14","close":40.6},{"date":"2017-06-15","close":39.45},{"date":"2017-06-16","close":38.7},{"date":"2017-06-19","close":39.8},{"date":"2017-06-20","close":37.5},{"date":"2017-06-21","close":36.9},{"date":"2017-06-22","close":37.65},{"date":"2017-06-23","close":37.0},{"date":"2017-06-26","close":37.2},{"date":"2017-06-27","close":37.7},{"date":"2017-06-28","close":37.75},{"date":"2017-06-29","close":37.55},{"date":"2017-06-30","close":37.25},{"date":"2017-07-03","close":37.15},{"date":"2017-07-05","close":36.4},{"date":"2017-07-06","close":35.85},{"date":"2017-07-07","close":34.95},{"date":"2017-07-10","close":34.75},{"date":"2017-07-11","close":35.3},{"date":"2017-07-12","close":36.15},{"date":"2017-07-13","close":35.4},{"date":"2017-07-14","close":35.45},{"date":"2017-07-17","close":35.75},{"date":"2017-07-18","close":34.7},{"date":"2017-07-19","close":34.6},{"date":"2017-07-20","close":34.25},{"date":"2017-07-21","close":34.95},{"date":"2017-07-24","close":36.25},{"date":"2017-07-25","close":35.675},{"date":"2017-07-26","close":34.7},{"date":"2017-07-27","close":34.25},{"date":"2017-07-28","close":34.975},{"date":"2017-07-31","close":35.3},{"date":"2017-08-01","close":34.75},{"date":"2017-08-02","close":33.9},{"date":"2017-08-03","close":32.8},{"date":"2017-08-04","close":33.35},{"date":"2017-08-07","close":33.05},{"date":"2017-08-08","close":32.8},{"date":"2017-08-09","close":33.0},{"date":"2017-08-10","close":33.05},{"date":"2017-08-11","close":33.1},{"date":"2017-08-14","close":33.25},{"date":"2017-08-15","close":32.9},{"date":"2017-08-16","close":33.0},{"date":"2017-08-17","close":32.9},{"date":"2017-08-18","close":32.3},{"date":"2017-08-21","close":31.85},{"date":"2017-08-22","close":31.95},{"date":"2017-08-23","close":31.5},{"date":"2017-08-24","close":31.35},{"date":"2017-08-25","close":31.4},{"date":"2017-08-28","close":31.4},{"date":"2017-08-29","close":30.45},{"date":"2017-08-30","close":30.65},{"date":"2017-08-31","close":30.1},{"date":"2017-09-01","close":30.5},{"date":"2017-09-05","close":29.7},{"date":"2017-09-06","close":28.9},{"date":"2017-09-07","close":28.1},{"date":"2017-09-08","close":28.2},{"date":"2017-09-11","close":28.4},{"date":"2017-09-12","close":29.15},{"date":"2017-09-13","close":29.7},{"date":"2017-09-14","close":28.9},{"date":"2017-09-15","close":29.4},{"date":"2017-09-18","close":29.0},{"date":"2017-09-19","close":29.15},{"date":"2017-09-20","close":29.8},{"date":"2017-09-21","close":29.5},{"date":"2017-09-22","close":29.9},{"date":"2017-09-25","close":30.2},{"date":"2017-09-26","close":29.95},{"date":"2017-09-27","close":30.55},{"date":"2017-09-28","close":30.0},{"date":"2017-09-29","close":30.45},{"date":"2017-10-02","close":30.3},{"date":"2017-10-03","close":30.7},{"date":"2017-10-04","close":30.1},{"date":"2017-10-05","close":30.4},{"date":"2017-10-06","close":30.65},{"date":"2017-10-09","close":29.95},{"date":"2017-10-10","close":30.2},{"date":"2017-10-11","close":30.2},{"date":"2017-10-12","close":30.3},{"date":"2017-10-13","close":30.05},{"date":"2017-10-16","close":29.8},{"date":"2017-10-17","close":31.0},{"date":"2017-10-18","close":31.2},{"date":"2017-10-19","close":31.95},{"date":"2017-10-20","close":31.9},{"date":"2017-10-23","close":31.7},{"date":"2017-10-24","close":31.7},{"date":"2017-10-25","close":30.85},{"date":"2017-10-26","close":31.65},{"date":"2017-10-27","close":32.45},{"date":"2017-10-30","close":31.8},{"date":"2017-10-31","close":31.7},{"date":"2017-11-01","close":31.45},{"date":"2017-11-02","close":31.4},{"date":"2017-11-03","close":31.55},{"date":"2017-11-06","close":31.5},{"date":"2017-11-07","close":30.1},{"date":"2017-11-08","close":30.55},{"date":"2017-11-09","close":30.65},{"date":"2017-11-10","close":31.2},{"date":"2017-11-13","close":31.6},{"date":"2017-11-14","close":33.05},{"date":"2017-11-15","close":33.7},{"date":"2017-11-16","close":33.75},{"date":"2017-11-17","close":34.2},{"date":"2017-11-20","close":34.15},{"date":"2017-11-21","close":34.0},{"date":"2017-11-22","close":33.675},{"date":"2017-11-24","close":33.4},{"date":"2017-11-27","close":33.5},{"date":"2017-11-28","close":34.65},{"date":"2017-11-29","close":35.65},{"date":"2017-11-30","close":35.75},{"date":"2017-12-01","close":35.55},{"date":"2017-12-04","close":37.25},{"date":"2017-12-05","close":37.2},{"date":"2017-12-06","close":36.4},{"date":"2017-12-07","close":36.15},{"date":"2017-12-08","close":36.75},{"date":"2017-12-11","close":36.65},{"date":"2017-12-12","close":36.4},{"date":"2017-12-13","close":37.05},{"date":"2017-12-14","close":36.95},{"date":"2017-12-15","close":36.35},{"date":"2017-12-18","close":36.1},{"date":"2017-12-19","close":36.7},{"date":"2017-12-20","close":35.85},{"date":"2017-12-21","close":36.45},{"date":"2017-12-22","close":36.35},{"date":"2017-12-26","close":36.7},{"date":"2017-12-27","close":36.95},{"date":"2017-12-28","close":36.9},{"date":"2017-12-29","close":36.4},{"date":"2018-01-02","close":35.887},{"date":"2018-01-03","close":38.133},{"date":"2018-01-04","close":38.2307},{"date":"2018-01-05","close":37.8889},{"date":"2018-01-08","close":36.18},{"date":"2018-01-09","close":35.887},{"date":"2018-01-10","close":36.18},{"date":"2018-01-11","close":36.8635},{"date":"2018-01-12","close":36.8147},{"date":"2018-01-16","close":35.3988},{"date":"2018-01-17","close":37.1077},{"date":"2018-01-18","close":37.01},{"date":"2018-01-19","close":37.4983},{"date":"2018-01-22","close":37.4983},{"date":"2018-01-23","close":37.7424},{"date":"2018-01-24","close":37.7912},{"date":"2018-01-25","close":37.7424},{"date":"2018-01-26","close":37.6936},{"date":"2018-01-29","close":37.4983},{"date":"2018-01-30","close":36.6682},{"date":"2018-01-31","close":36.8635},{"date":"2018-02-01","close":37.2541},{"date":"2018-02-02","close":37.0588},{"date":"2018-02-05","close":35.9358},{"date":"2018-02-06","close":36.2776},{"date":"2018-02-07","close":36.4241},{"date":"2018-02-08","close":35.5452},{"date":"2018-02-09","close":36.0335},{"date":"2018-02-12","close":36.6194},{"date":"2018-02-13","close":36.0823},{"date":"2018-02-14","close":36.717},{"date":"2018-02-15","close":38.3771},{"date":"2018-02-16","close":37.4494},{"date":"2018-02-20","close":36.5706},{"date":"2018-02-21","close":37.6447},{"date":"2018-02-22","close":37.7912},{"date":"2018-02-23","close":42.625},{"date":"2018-02-26","close":42.625},{"date":"2018-02-27","close":43.0156},{"date":"2018-02-28","close":42.4785},{"date":"2018-03-01","close":42.332},{"date":"2018-03-02","close":43.3574},{"date":"2018-03-05","close":43.5527},{"date":"2018-03-06","close":42.4785},{"date":"2018-03-07","close":42.0879},{"date":"2018-03-08","close":41.8438},{"date":"2018-03-09","close":43.1621},{"date":"2018-03-12","close":42.7803},{"date":"2018-03-13","close":42.7803},{"date":"2018-03-14","close":42.3887},{"date":"2018-03-15","close":41.8992},{"date":"2018-03-16","close":42.7803},{"date":"2018-03-19","close":43.2698},{"date":"2018-03-20","close":43.5145},{"date":"2018-03-21","close":43.2698},{"date":"2018-03-22","close":41.8503},{"date":"2018-03-23","close":42.4376},{"date":"2018-03-26","close":42.9761},{"date":"2018-03-27","close":42.8292},{"date":"2018-03-28","close":43.5634},{"date":"2018-03-29","close":43.955},{"date":"2018-04-02","close":43.025},{"date":"2018-04-03","close":44.1508},{"date":"2018-04-04","close":44.2977},{"date":"2018-04-05","close":44.5913},{"date":"2018-04-06","close":44.1019},{"date":"2018-04-09","close":44.5424},{"date":"2018-04-10","close":45.1787},{"date":"2018-04-11","close":45.3745},{"date":"2018-04-12","close":44.885},{"date":"2018-04-13","close":47.724},{"date":"2018-04-16","close":48.2135},{"date":"2018-04-17","close":48.4582},{"date":"2018-04-18","close":47.6261},{"date":"2018-04-19","close":48.0177},{"date":"2018-04-20","close":48.4093},{"date":"2018-04-23","close":48.0666},{"date":"2018-04-24","close":47.5282},{"date":"2018-04-25","close":47.6261},{"date":"2018-04-26","close":48.5072},{"date":"2018-04-27","close":55.0172},{"date":"2018-04-30","close":54.6746},{"date":"2018-05-01","close":55.2619},{"date":"2018-05-02","close":54.3809},{"date":"2018-05-03","close":53.7935},{"date":"2018-05-04","close":52.9614},{"date":"2018-05-07","close":54.283},{"date":"2018-05-08","close":54.5277},{"date":"2018-05-09","close":54.283},{"date":"2018-05-10","close":54.3809},{"date":"2018-05-11","close":53.1646},{"date":"2018-05-14","close":50.9085},{"date":"2018-05-15","close":50.8104},{"date":"2018-05-16","close":51.3989},{"date":"2018-05-17","close":53.0174},{"date":"2018-05-18","close":50.5161},{"date":"2018-05-21","close":51.8894},{"date":"2018-05-22","close":51.0556},{"date":"2018-05-23","close":51.0066},{"date":"2018-05-24","close":52.0856},{"date":"2018-05-25","close":51.8894},{"date":"2018-05-29","close":52.6251},{"date":"2018-05-30","close":55.2244},{"date":"2018-05-31","close":54.9302},{"date":"2018-06-01","close":54.6359},{"date":"2018-06-04","close":55.5678},{"date":"2018-06-05","close":56.0092},{"date":"2018-06-06","close":56.6958},{"date":"2018-06-07","close":55.813},{"date":"2018-06-08","close":55.9601},{"date":"2018-06-11","close":55.862},{"date":"2018-06-12","close":55.862},{"date":"2018-06-13","close":55.6658},{"date":"2018-06-14","close":56.0092},{"date":"2018-06-15","close":57.8729},{"date":"2018-06-18","close":58.2652},{"date":"2018-06-19","close":58.5595},{"date":"2018-06-20","close":57.8729},{"date":"2018-06-21","close":59.2461},{"date":"2018-06-22","close":60.5213},{"date":"2018-06-25","close":60.2761},{"date":"2018-06-26","close":61.2079},{"date":"2018-06-27","close":60.4232},{"date":"2018-06-28","close":60.7175},{"date":"2018-06-29","close":58.8538},{"date":"2018-07-02","close":59.7366},{"date":"2018-07-03","close":60.2761},{"date":"2018-07-05","close":60.3251},{"date":"2018-07-06","close":60.227},{"date":"2018-07-09","close":59.6875},{"date":"2018-07-10","close":58.8047},{"date":"2018-07-11","close":59.0009},{"date":"2018-07-12","close":59.3933},{"date":"2018-07-13","close":60.5703},{"date":"2018-07-16","close":61.1589},{"date":"2018-07-17","close":61.4041},{"date":"2018-07-18","close":62.5812},{"date":"2018-07-19","close":63.1207},{"date":"2018-07-20","close":61.8945},{"date":"2018-07-23","close":62.8754},{"date":"2018-07-24","close":60.9136},{"date":"2018-07-25","close":61.355},{"date":"2018-07-26","close":60.4232},{"date":"2018-07-27","close":62.7773},{"date":"2018-07-30","close":59.7366},{"date":"2018-07-31","close":62.0417},{"date":"2018-08-01","close":60.8156},{"date":"2018-08-02","close":60.6684},{"date":"2018-08-03","close":59.8837},{"date":"2018-08-06","close":61.306},{"date":"2018-08-07","close":61.2079},{"date":"2018-08-08","close":62.0417},{"date":"2018-08-09","close":62.6793},{"date":"2018-08-10","close":62.7873},{"date":"2018-08-13","close":61.9521},{"date":"2018-08-14","close":62.9838},{"date":"2018-08-15","close":63.2786},{"date":"2018-08-16","close":64.3103},{"date":"2018-08-17","close":65.5877},{"date":"2018-08-20","close":65.6368},{"date":"2018-08-21","close":65.6368},{"date":"2018-08-22","close":67.8477},{"date":"2018-08-23","close":69.6163},{"date":"2018-08-24","close":73.3993},{"date":"2018-08-27","close":70.9919},{"date":"2018-08-28","close":71.4832},{"date":"2018-08-29","close":71.8763},{"date":"2018-08-30","close":72.6132},{"date":"2018-08-31","close":74.3819},{"date":"2018-09-04","close":74.1362},{"date":"2018-09-05","close":73.3993},{"date":"2018-09-06","close":73.4975},{"date":"2018-09-07","close":74.1853},{"date":"2018-09-10","close":73.9888},{"date":"2018-09-11","close":73.9397},{"date":"2018-09-12","close":71.385},{"date":"2018-09-13","close":71.8271},{"date":"2018-09-14","close":72.5641},{"date":"2018-09-17","close":70.7463},{"date":"2018-09-18","close":72.3676},{"date":"2018-09-19","close":70.5989},{"date":"2018-09-20","close":70.7463},{"date":"2018-09-21","close":68.2898},{"date":"2018-09-24","close":68.1424},{"date":"2018-09-25","close":69.5181},{"date":"2018-09-26","close":70.255},{"date":"2018-09-27","close":70.4515},{"date":"2018-09-28","close":70.9428},{"date":"2018-10-01","close":69.9307},{"date":"2018-10-02","close":67.4448},{"date":"2018-10-03","close":66.4524},{"date":"2018-10-04","close":65.1161},{"date":"2018-10-05","close":66.4131},{"date":"2018-10-08","close":66.8159},{"date":"2018-10-09","close":68.0049},{"date":"2018-10-10","close":64.7427},{"date":"2018-10-11","close":64.3693},{"date":"2018-10-12","close":65.5877},{"date":"2018-10-15","close":66.0692},{"date":"2018-10-16","close":68.0245},{"date":"2018-10-17","close":67.1107},{"date":"2018-10-18","close":66.4622},{"date":"2018-10-19","close":64.389},{"date":"2018-10-22","close":65.7056},{"date":"2018-10-23","close":64.3103},{"date":"2018-10-24","close":62.2666},{"date":"2018-10-25","close":63.0919},{"date":"2018-10-26","close":63.5734},{"date":"2018-10-29","close":60.9106},{"date":"2018-10-30","close":61.4805},{"date":"2018-10-31","close":60.1147},{"date":"2018-11-01","close":60.665},{"date":"2018-11-02","close":60.3014},{"date":"2018-11-05","close":60.8222},{"date":"2018-11-06","close":64.0549},{"date":"2018-11-07","close":64.2514},{"date":"2018-11-08","close":65.4721},{"date":"2018-11-09","close":64.9306},{"date":"2018-11-12","close":62.9815},{"date":"2018-11-13","close":61.8101},{"date":"2018-11-14","close":62.6961},{"date":"2018-11-15","close":62.1842},{"date":"2018-11-16","close":58.03},{"date":"2018-11-19","close":57.3803},{"date":"2018-11-20","close":56.8389},{"date":"2018-11-21","close":55.9333},{"date":"2018-11-23","close":56.642},{"date":"2018-11-26","close":54.2204},{"date":"2018-11-27","close":55.1753},{"date":"2018-11-28","close":55.2343},{"date":"2018-11-29","close":54.5256},{"date":"2018-11-30","close":53.4723},{"date":"2018-12-03","close":53.1081},{"date":"2018-12-04","close":53.4526},{"date":"2018-12-06","close":54.4075},{"date":"2018-12-07","close":53.8759},{"date":"2018-12-10","close":55.1753},{"date":"2018-12-11","close":52.921},{"date":"2018-12-12","close":53.8365},{"date":"2018-12-13","close":53.679},{"date":"2018-12-14","close":53.2459},{"date":"2018-12-17","close":52.0646},{"date":"2018-12-18","close":53.5215},{"date":"2018-12-19","close":52.606},{"date":"2018-12-20","close":51.2475},{"date":"2018-12-21","close":49.8792},{"date":"2018-12-24","close":48.4322},{"date":"2018-12-26","close":50.5191},{"date":"2018-12-27","close":49.4658},{"date":"2018-12-28","close":49.4658},{"date":"2018-12-31","close":49.7808},{"date":"2019-01-02","close":50.3321},{"date":"2019-01-03","close":49.8694},{"date":"2019-01-04","close":50.5585},{"date":"2019-01-07","close":53.0195},{"date":"2019-01-08","close":53.7282},{"date":"2019-01-09","close":54.2499},{"date":"2019-01-10","close":54.7618},{"date":"2019-01-11","close":54.9784},{"date":"2019-01-14","close":53.3542},{"date":"2019-01-15","close":52.3894},{"date":"2019-01-16","close":53.0982},{"date":"2019-01-17","close":53.4231},{"date":"2019-01-18","close":53.3246},{"date":"2019-01-22","close":51.8382},{"date":"2019-01-23","close":52.4288},{"date":"2019-01-24","close":51.4936},{"date":"2019-01-25","close":51.5724},{"date":"2019-01-28","close":52.3698},{"date":"2019-01-29","close":51.7102},{"date":"2019-01-30","close":50.588},{"date":"2019-01-31","close":49.0524},{"date":"2019-02-01","close":48.9638},{"date":"2019-02-04","close":48.8653},{"date":"2019-02-05","close":49.4855},{"date":"2019-02-06","close":50.4305},{"date":"2019-02-07","close":49.8005},{"date":"2019-02-08","close":49.4067},{"date":"2019-02-11","close":50.4502},{"date":"2019-02-12","close":51.218},{"date":"2019-02-13","close":52.3698},{"date":"2019-02-14","close":53.0195},{"date":"2019-02-15","close":51.6511},{"date":"2019-02-19","close":51.0014},{"date":"2019-02-20","close":50.4502},{"date":"2019-02-21","close":51.159},{"date":"2019-02-22","close":47.9892},{"date":"2019-02-25","close":47.182},{"date":"2019-02-26","close":47.2312},{"date":"2019-02-27","close":47.0737},{"date":"2019-02-28","close":47.0934},{"date":"2019-03-01","close":47.3297},{"date":"2019-03-04","close":47.7628},{"date":"2019-03-05","close":46.9556},{"date":"2019-03-06","close":45.4888},{"date":"2019-03-07","close":45.4396},{"date":"2019-03-08","close":46.9162},{"date":"2019-03-11","close":47.459},{"date":"2019-03-12","close":47.1333},{"date":"2019-03-13","close":47.9623},{"date":"2019-03-14","close":47.6662},{"date":"2019-03-15","close":46.1465},{"date":"2019-03-18","close":46.7978},{"date":"2019-03-19","close":46.255},{"date":"2019-03-20","close":45.278},{"date":"2019-03-21","close":45.2681},{"date":"2019-03-22","close":44.8043},{"date":"2019-03-25","close":44.4688},{"date":"2019-03-26","close":44.6957},{"date":"2019-03-27","close":44.9918},{"date":"2019-03-28","close":45.9491},{"date":"2019-03-29","close":46.6596},{"date":"2019-04-01","close":46.0182},{"date":"2019-04-02","close":45.8405},{"date":"2019-04-03","close":44.9227},{"date":"2019-04-04","close":46.3932},{"date":"2019-04-05","close":46.9853},{"date":"2019-04-08","close":45.7912},{"date":"2019-04-09","close":44.6168},{"date":"2019-04-10","close":45.6925},{"date":"2019-04-11","close":46.3241},{"date":"2019-04-12","close":45.8405},{"date":"2019-04-15","close":45.3175},{"date":"2019-04-16","close":45.0313},{"date":"2019-04-17","close":43.9654},{"date":"2019-04-18","close":45.0017},{"date":"2019-04-22","close":44.7846},{"date":"2019-04-23","close":45.3471},{"date":"2019-04-24","close":46.778},{"date":"2019-04-25","close":47.5182},{"date":"2019-04-26","close":50.3209},{"date":"2019-04-29","close":50.015},{"date":"2019-04-30","close":49.2551},{"date":"2019-05-01","close":50.2321},{"date":"2019-05-02","close":51.4164},{"date":"2019-05-03","close":52.1368},{"date":"2019-05-06","close":50.9328},{"date":"2019-05-07","close":49.5413},{"date":"2019-05-08","close":49.5709},{"date":"2019-05-09","close":49.0972},{"date":"2019-05-10","close":48.9488},{"date":"2019-05-13","close":47.277},{"date":"2019-05-14","close":46.9406},{"date":"2019-05-15","close":46.7032},{"date":"2019-05-16","close":46.6043},{"date":"2019-05-17","close":47.0},{"date":"2019-05-20","close":47.732},{"date":"2019-05-21","close":48.2366},{"date":"2019-05-22","close":47.732},{"date":"2019-05-23","close":45.0907},{"date":"2019-05-24","close":44.1806},{"date":"2019-05-28","close":42.8253},{"date":"2019-05-29","close":41.5689},{"date":"2019-05-30","close":42.5681},{"date":"2019-05-31","close":41.4403},{"date":"2019-06-03","close":41.3908},{"date":"2019-06-04","close":42.6175},{"date":"2019-06-05","close":41.9349},{"date":"2019-06-06","close":42.113},{"date":"2019-06-07","close":42.7956},{"date":"2019-06-10","close":41.9943},{"date":"2019-06-11","close":40.9754},{"date":"2019-06-12","close":40.4708},{"date":"2019-06-13","close":40.9951},{"date":"2019-06-14","close":41.9152},{"date":"2019-06-17","close":42.1823},{"date":"2019-06-18","close":42.1526},{"date":"2019-06-19","close":40.8863},{"date":"2019-06-20","close":43.8047},{"date":"2019-06-21","close":42.3306},{"date":"2019-06-24","close":43.132},{"date":"2019-06-25","close":42.5384},{"date":"2019-06-26","close":41.4403},{"date":"2019-06-27","close":42.5384},{"date":"2019-06-28","close":43.4683},{"date":"2019-07-01","close":42.5087},{"date":"2019-07-02","close":42.6472},{"date":"2019-07-03","close":43.1814},{"date":"2019-07-05","close":44.2004},{"date":"2019-07-08","close":43.1418},{"date":"2019-07-09","close":42.7758},{"date":"2019-07-10","close":41.7964},{"date":"2019-07-11","close":41.5887},{"date":"2019-07-12","close":41.5293},{"date":"2019-07-15","close":39.2738},{"date":"2019-07-16","close":40.0355},{"date":"2019-07-17","close":40.728},{"date":"2019-07-18","close":41.4898},{"date":"2019-07-19","close":40.4807},{"date":"2019-07-22","close":39.7685},{"date":"2019-07-23","close":39.8674},{"date":"2019-07-24","close":41.2227},{"date":"2019-07-25","close":38.334},{"date":"2019-07-26","close":39.3233},{"date":"2019-07-29","close":39.9465},{"date":"2019-07-30","close":39.7091},{"date":"2019-07-31","close":39.2738},{"date":"2019-08-01","close":39.3233},{"date":"2019-08-02","close":38.1955},{"date":"2019-08-05","close":36.5138},{"date":"2019-08-06","close":36.8501},{"date":"2019-08-07","close":35.9993},{"date":"2019-08-08","close":38.0076},{"date":"2019-08-09","close":37.1541},{"date":"2019-08-12","close":36.2709},{"date":"2019-08-13","close":35.6954},{"date":"2019-08-14","close":33.1053},{"date":"2019-08-15","close":32.4801},{"date":"2019-08-16","close":35.5763},{"date":"2019-08-19","close":35.9137},{"date":"2019-08-20","close":35.2091},{"date":"2019-08-21","close":35.5068},{"date":"2019-08-22","close":36.6183},{"date":"2019-08-23","close":36.2312},{"date":"2019-08-26","close":36.2908},{"date":"2019-08-27","close":35.1396},{"date":"2019-08-28","close":36.0228},{"date":"2019-08-29","close":36.9259},{"date":"2019-08-30","close":36.1618},{"date":"2019-09-03","close":34.8618},{"date":"2019-09-04","close":35.4373},{"date":"2019-09-05","close":36.6877},{"date":"2019-09-06","close":36.906},{"date":"2019-09-09","close":38.3152},{"date":"2019-09-10","close":39.4366},{"date":"2019-09-11","close":38.9999},{"date":"2019-09-12","close":38.9602},{"date":"2019-09-13","close":39.5953},{"date":"2019-09-16","close":39.2877},{"date":"2019-09-17","close":38.1564},{"date":"2019-09-18","close":37.7495},{"date":"2019-09-19","close":35.9831},{"date":"2019-09-20","close":35.4969},{"date":"2019-09-23","close":35.4869},{"date":"2019-09-24","close":35.7251},{"date":"2019-09-25","close":36.5587},{"date":"2019-09-26","close":36.906},{"date":"2019-09-27","close":37.6503},{"date":"2019-09-30","close":38.5434},{"date":"2019-10-01","close":37.5908},{"date":"2019-10-02","close":37.035},{"date":"2019-10-03","close":37.0251},{"date":"2019-10-04","close":35.9434},{"date":"2019-10-07","close":36.1618},{"date":"2019-10-08","close":36.0526},{"date":"2019-10-09","close":35.2587},{"date":"2019-10-10","close":35.0404},{"date":"2019-10-11","close":35.7053},{"date":"2019-10-14","close":34.2862},{"date":"2019-10-15","close":34.5045},{"date":"2019-10-16","close":34.832},{"date":"2019-10-17","close":34.6931},{"date":"2019-10-18","close":34.7129},{"date":"2019-10-21","close":35.1297},{"date":"2019-10-22","close":35.735},{"date":"2019-10-23","close":37.0053},{"date":"2019-10-24","close":36.4099},{"date":"2019-10-25","close":43.019},{"date":"2019-10-28","close":40.6671},{"date":"2019-10-29","close":41.4312},{"date":"2019-10-30","close":40.2602},{"date":"2019-10-31","close":39.2877},{"date":"2019-11-01","close":40.1014},{"date":"2019-11-04","close":40.6572},{"date":"2019-11-05","close":39.9327},{"date":"2019-11-06","close":39.5259},{"date":"2019-11-07","close":40.0237},{"date":"2019-11-08","close":40.2427},{"date":"2019-11-11","close":40.3821},{"date":"2019-11-12","close":39.9839},{"date":"2019-11-13","close":40.3124},{"date":"2019-11-14","close":39.4661},{"date":"2019-11-15","close":39.7051},{"date":"2019-11-18","close":41.2184},{"date":"2019-11-19","close":40.4418},{"date":"2019-11-20","close":40.2029},{"date":"2019-11-21","close":39.6055},{"date":"2019-11-22","close":40.412},{"date":"2019-11-25","close":41.2483},{"date":"2019-11-26","close":40.5812},{"date":"2019-11-27","close":40.7306},{"date":"2019-11-29","close":40.9695},{"date":"2019-12-02","close":40.8003},{"date":"2019-12-03","close":39.1575},{"date":"2019-12-04","close":38.2216},{"date":"2019-12-05","close":37.5745},{"date":"2019-12-06","close":37.8532},{"date":"2019-12-09","close":36.8775},{"date":"2019-12-10","close":36.6983},{"date":"2019-12-11","close":36.5092},{"date":"2019-12-12","close":36.8377},{"date":"2019-12-13","close":36.1209},{"date":"2019-12-16","close":36.9672},{"date":"2019-12-17","close":37.0667},{"date":"2019-12-18","close":36.9771},{"date":"2019-12-19","close":37.6243},{"date":"2019-12-20","close":37.674},{"date":"2019-12-23","close":37.3455},{"date":"2019-12-24","close":36.3698},{"date":"2019-12-26","close":37.3256},{"date":"2019-12-27","close":37.2559},{"date":"2019-12-30","close":37.7836},{"date":"2019-12-31","close":37.7935},{"date":"2020-01-02","close":37.9926},{"date":"2020-01-03","close":37.8532},{"date":"2020-01-06","close":38.9783},{"date":"2020-01-07","close":38.8688},{"date":"2020-01-08","close":39.3268},{"date":"2020-01-09","close":39.8146},{"date":"2020-01-10","close":39.3964},{"date":"2020-01-13","close":38.6995},{"date":"2020-01-14","close":38.7792},{"date":"2020-01-15","close":38.7294},{"date":"2020-01-16","close":39.7847},{"date":"2020-01-17","close":39.3168},{"date":"2020-01-21","close":38.7095},{"date":"2020-01-22","close":39.2371},{"date":"2020-01-23","close":38.8887},{"date":"2020-01-24","close":40.173},{"date":"2020-01-27","close":39.4861},{"date":"2020-01-28","close":39.4363},{"date":"2020-01-29","close":41.0193},{"date":"2020-01-30","close":40.0436},{"date":"2020-01-31","close":39.6055},{"date":"2020-02-03","close":39.3765},{"date":"2020-02-04","close":40.0934},{"date":"2020-02-05","close":41.7063},{"date":"2020-02-06","close":42.4729},{"date":"2020-02-07","close":41.6864},{"date":"2020-02-10","close":42.1941},{"date":"2020-02-11","close":41.8158},{"date":"2020-02-12","close":41.308},{"date":"2020-02-13","close":40.8799},{"date":"2020-02-14","close":41.8855},{"date":"2020-02-18","close":42.0149},{"date":"2020-02-19","close":42.911},{"date":"2020-02-20","close":43.5183},{"date":"2020-02-21","close":38.6497},{"date":"2020-02-24","close":37.5346},{"date":"2020-02-25","close":36.1507},{"date":"2020-02-26","close":34.9261},{"date":"2020-02-27","close":31.8497},{"date":"2020-02-28","close":32.8055},{"date":"2020-03-02","close":33.6318},{"date":"2020-03-03","close":32.2181},{"date":"2020-03-04","close":32.7557},{"date":"2020-03-05","close":28.7235},{"date":"2020-03-06","close":29.51},{"date":"2020-03-09","close":25.64},{"date":"2020-03-10","close":25.3},{"date":"2020-03-11","close":21.39},{"date":"2020-03-12","close":18.35},{"date":"2020-03-13","close":20.29},{"date":"2020-03-16","close":12.88},{"date":"2020-03-17","close":10.58},{"date":"2020-03-18","close":6.54},{"date":"2020-03-19","close":8.2},{"date":"2020-03-20","close":8.2},{"date":"2020-03-23","close":9.58},{"date":"2020-03-24","close":12.96},{"date":"2020-03-25","close":13.37},{"date":"2020-03-26","close":15.44},{"date":"2020-03-27","close":13.73},{"date":"2020-03-30","close":12.76},{"date":"2020-03-31","close":13.89},{"date":"2020-04-01","close":11.68},{"date":"2020-04-02","close":11.32},{"date":"2020-04-03","close":11.74},{"date":"2020-04-06","close":13.85},{"date":"2020-04-07","close":15.12},{"date":"2020-04-08","close":16.92},{"date":"2020-04-09","close":18.1},{"date":"2020-04-13","close":17.13},{"date":"2020-04-14","close":16.85},{"date":"2020-04-15","close":16.27},{"date":"2020-04-16","close":16.03},{"date":"2020-04-17","close":17.39},{"date":"2020-04-20","close":16.65},{"date":"2020-04-21","close":16.52},{"date":"2020-04-22","close":17.04},{"date":"2020-04-23","close":16.39},{"date":"2020-04-24","close":16.49},{"date":"2020-04-27","close":17.83},{"date":"2020-04-28","close":19.0},{"date":"2020-04-29","close":22.78},{"date":"2020-04-30","close":21.86},{"date":"2020-05-01","close":19.92},{"date":"2020-05-04","close":20.36},{"date":"2020-05-05","close":19.43},{"date":"2020-05-06","close":18.85},{"date":"2020-05-07","close":19.92},{"date":"2020-05-08","close":21.4},{"date":"2020-05-11","close":20.23},{"date":"2020-05-12","close":18.64},{"date":"2020-05-13","close":17.13},{"date":"2020-05-14","close":17.06},{"date":"2020-05-15","close":17.42},{"date":"2020-05-18","close":19.39},{"date":"2020-05-19","close":19.45},{"date":"2020-05-20","close":19.12},{"date":"2020-05-21","close":19.45},{"date":"2020-05-22","close":19.55},{"date":"2020-05-26","close":20.92},{"date":"2020-05-27","close":23.77},{"date":"2020-05-28","close":22.0},{"date":"2020-05-29","close":21.72},{"date":"2020-06-01","close":21.8},{"date":"2020-06-02","close":22.18},{"date":"2020-06-03","close":24.7},{"date":"2020-06-04","close":26.32},{"date":"2020-06-05","close":27.31},{"date":"2020-06-08","close":28.13},{"date":"2020-06-09","close":26.31},{"date":"2020-06-10","close":24.4},{"date":"2020-06-11","close":21.37},{"date":"2020-06-12","close":22.68},{"date":"2020-06-15","close":23.34},{"date":"2020-06-16","close":23.22},{"date":"2020-06-17","close":22.42},{"date":"2020-06-18","close":22.62},{"date":"2020-06-19","close":21.28},{"date":"2020-06-22","close":20.62},{"date":"2020-06-23","close":22.94},{"date":"2020-06-24","close":20.7},{"date":"2020-06-25","close":20.95},{"date":"2020-06-26","close":19.55},{"date":"2020-06-29","close":20.87},{"date":"2020-06-30","close":20.94},{"date":"2020-07-01","close":20.39},{"date":"2020-07-02","close":19.3},{"date":"2020-07-06","close":19.38},{"date":"2020-07-07","close":18.21},{"date":"2020-07-08","close":18.37},{"date":"2020-07-09","close":17.01},{"date":"2020-07-10","close":17.36},{"date":"2020-07-13","close":16.94},{"date":"2020-07-14","close":16.54},{"date":"2020-07-15","close":19.37},{"date":"2020-07-16","close":18.65},{"date":"2020-07-17","close":18.54},{"date":"2020-07-20","close":17.75},{"date":"2020-07-21","close":18.53},{"date":"2020-07-22","close":18.79},{"date":"2020-07-23","close":19.0},{"date":"2020-07-24","close":20.94},{"date":"2020-07-27","close":19.52},{"date":"2020-07-28","close":20.04},{"date":"2020-07-29","close":21.29},{"date":"2020-07-30","close":20.6},{"date":"2020-07-31","close":20.06},{"date":"2020-08-03","close":19.61},{"date":"2020-08-04","close":20.73},{"date":"2020-08-05","close":20.99},{"date":"2020-08-06","close":21.56},{"date":"2020-08-07","close":22.59},{"date":"2020-08-10","close":23.24},{"date":"2020-08-11","close":24.1},{"date":"2020-08-12","close":25.26},{"date":"2020-08-13","close":24.87},{"date":"2020-08-14","close":25.52},{"date":"2020-08-17","close":24.71},{"date":"2020-08-18","close":24.72},{"date":"2020-08-19","close":25.25},{"date":"2020-08-20","close":25.7},{"date":"2020-08-21","close":26.22},{"date":"2020-08-24","close":27.08},{"date":"2020-08-25","close":27.33},{"date":"2020-08-26","close":27.19},{"date":"2020-08-27","close":28.26},{"date":"2020-08-28","close":32.25},{"date":"2020-08-31","close":31.52},{"date":"2020-09-01","close":32.81},{"date":"2020-09-02","close":33.84},{"date":"2020-09-03","close":34.31},{"date":"2020-09-04","close":34.6},{"date":"2020-09-08","close":35.02},{"date":"2020-09-09","close":35.5},{"date":"2020-09-10","close":36.92},{"date":"2020-09-11","close":35.01},{"date":"2020-09-14","close":36.54},{"date":"2020-09-15","close":37.02},{"date":"2020-09-16","close":36.19},{"date":"2020-09-17","close":34.47},{"date":"2020-09-18","close":33.53},{"date":"2020-09-21","close":32.38},{"date":"2020-09-22","close":32.42},{"date":"2020-09-23","close":30.86},{"date":"2020-09-24","close":30.79},{"date":"2020-09-25","close":30.03},{"date":"2020-09-28","close":30.96},{"date":"2020-09-29","close":29.49},{"date":"2020-09-30","close":29.44},{"date":"2020-10-01","close":30.25},{"date":"2020-10-02","close":30.52},{"date":"2020-10-05","close":30.02},{"date":"2020-10-06","close":30.1},{"date":"2020-10-07","close":30.94},{"date":"2020-10-08","close":32.35},{"date":"2020-10-09","close":33.04},{"date":"2020-10-12","close":32.53},{"date":"2020-10-13","close":31.93},{"date":"2020-10-14","close":31.98},{"date":"2020-10-15","close":32.68},{"date":"2020-10-16","close":32.49},{"date":"2020-10-19","close":32.62},{"date":"2020-10-20","close":32.75},{"date":"2020-10-21","close":32.25},{"date":"2020-10-22","close":34.19},{"date":"2020-10-23","close":31.29},{"date":"2020-10-26","close":30.55},{"date":"2020-10-27","close":28.99},{"date":"2020-10-28","close":28.03},{"date":"2020-10-29","close":28.44},{"date":"2020-10-30","close":28.21},{"date":"2020-11-02","close":29.6},{"date":"2020-11-03","close":29.94},{"date":"2020-11-04","close":29.73},{"date":"2020-11-05","close":30.82},{"date":"2020-11-06","close":31.21},{"date":"2020-11-09","close":37.98},{"date":"2020-11-10","close":38.73},{"date":"2020-11-11","close":36.0},{"date":"2020-11-12","close":35.36},{"date":"2020-11-13","close":37.04},{"date":"2020-11-16","close":38.51},{"date":"2020-11-17","close":38.18},{"date":"2020-11-18","close":37.65},{"date":"2020-11-19","close":37.55},{"date":"2020-11-20","close":35.9},{"date":"2020-11-23","close":36.44},{"date":"2020-11-24","close":37.56},{"date":"2020-11-25","close":35.68},{"date":"2020-11-27","close":35.0},{"date":"2020-11-30","close":33.03},{"date":"2020-12-01","close":34.0},{"date":"2020-12-02","close":35.1},{"date":"2020-12-03","close":35.99},{"date":"2020-12-04","close":36.95},{"date":"2020-12-07","close":35.0},{"date":"2020-12-08","close":33.91},{"date":"2020-12-09","close":35.32},{"date":"2020-12-10","close":35.56},{"date":"2020-12-11","close":32.66},{"date":"2020-12-14","close":32.42},{"date":"2020-12-15","close":33.37},{"date":"2020-12-16","close":34.41},{"date":"2020-12-17","close":36.13},{"date":"2020-12-18","close":35.75},{"date":"2020-12-21","close":36.9},{"date":"2020-12-22","close":39.25},{"date":"2020-12-23","close":39.62},{"date":"2020-12-24","close":39.1},{"date":"2020-12-28","close":37.95},{"date":"2020-12-29","close":37.99},{"date":"2020-12-30","close":38.04},{"date":"2020-12-31","close":38.49},{"date":"2021-01-04","close":37.41},{"date":"2021-01-05","close":39.68},{"date":"2021-01-06","close":41.7},{"date":"2021-01-07","close":43.15},{"date":"2021-01-08","close":44.43},{"date":"2021-01-11","close":44.48},{"date":"2021-01-12","close":45.42},{"date":"2021-01-13","close":45.51},{"date":"2021-01-14","close":46.75},{"date":"2021-01-15","close":46.91},{"date":"2021-01-19","close":48.57},{"date":"2021-01-20","close":47.35},{"date":"2021-01-21","close":46.21},{"date":"2021-01-22","close":45.21},{"date":"2021-01-25","close":45.24},{"date":"2021-01-26","close":44.55},{"date":"2021-01-27","close":46.65},{"date":"2021-01-28","close":47.76},{"date":"2021-01-29","close":46.74},{"date":"2021-02-01","close":46.57},{"date":"2021-02-02","close":46.3},{"date":"2021-02-03","close":47.91},{"date":"2021-02-04","close":51.66},{"date":"2021-02-05","close":52.14},{"date":"2021-02-08","close":52.59},{"date":"2021-02-09","close":54.14},{"date":"2021-02-10","close":54.82},{"date":"2021-02-11","close":53.06},{"date":"2021-02-12","close":53.23},{"date":"2021-02-16","close":50.17},{"date":"2021-02-17","close":50.45},{"date":"2021-02-18","close":52.69},{"date":"2021-02-19","close":52.33},{"date":"2021-02-22","close":53.08},{"date":"2021-02-23","close":53.32},{"date":"2021-02-24","close":55.11},{"date":"2021-02-25","close":55.1},{"date":"2021-02-26","close":55.53},{"date":"2021-03-01","close":58.21},{"date":"2021-03-02","close":58.25},{"date":"2021-03-03","close":58.95},{"date":"2021-03-04","close":55.92},{"date":"2021-03-05","close":56.97},{"date":"2021-03-08","close":59.92},{"date":"2021-03-09","close":57.65},{"date":"2021-03-10","close":59.21},{"date":"2021-03-11","close":58.69},{"date":"2021-03-12","close":61.56},{"date":"2021-03-15","close":62.0},{"date":"2021-03-16","close":62.27},{"date":"2021-03-17","close":59.91},{"date":"2021-03-18","close":59.07},{"date":"2021-03-19","close":60.21},{"date":"2021-03-22","close":57.82},{"date":"2021-03-23","close":54.36},{"date":"2021-03-24","close":54.16},{"date":"2021-03-25","close":58.51},{"date":"2021-03-26","close":59.84},{"date":"2021-03-29","close":57.36},{"date":"2021-03-30","close":60.53},{"date":"2021-03-31","close":58.08},{"date":"2021-04-01","close":59.52},{"date":"2021-04-05","close":58.45},{"date":"2021-04-06","close":60.38},{"date":"2021-04-07","close":60.19},{"date":"2021-04-08","close":60.14},{"date":"2021-04-09","close":59.63},{"date":"2021-04-12","close":59.54},{"date":"2021-04-13","close":58.27},{"date":"2021-04-14","close":59.37},{"date":"2021-04-15","close":58.83},{"date":"2021-04-16","close":58.69},{"date":"2021-04-19","close":60.4},{"date":"2021-04-20","close":58.33},{"date":"2021-04-21","close":59.2},{"date":"2021-04-22","close":60.42},{"date":"2021-04-23","close":57.0},{"date":"2021-04-26","close":55.51},{"date":"2021-04-27","close":55.63},{"date":"2021-04-28","close":58.42},{"date":"2021-04-29","close":62.0},{"date":"2021-04-30","close":60.99},{"date":"2021-05-03","close":60.91},{"date":"2021-05-04","close":60.96},{"date":"2021-05-05","close":60.12},{"date":"2021-05-06","close":59.95},{"date":"2021-05-07","close":59.38},{"date":"2021-05-10","close":56.99},{"date":"2021-05-11","close":55.92},{"date":"2021-05-12","close":52.44},{"date":"2021-05-13","close":53.88},{"date":"2021-05-14","close":54.96},{"date":"2021-05-17","close":57.04},{"date":"2021-05-18","close":56.11},{"date":"2021-05-19","close":55.13},{"date":"2021-05-20","close":54.89},{"date":"2021-05-21","close":53.6},{"date":"2021-05-24","close":55.34},{"date":"2021-05-25","close":53.86},{"date":"2021-05-26","close":55.35},{"date":"2021-05-27","close":55.77},{"date":"2021-05-28","close":55.28},{"date":"2021-06-01","close":54.26},{"date":"2021-06-02","close":53.63},{"date":"2021-06-03","close":50.87},{"date":"2021-06-04","close":51.61},{"date":"2021-06-07","close":52.16},{"date":"2021-06-08","close":56.0},{"date":"2021-06-09","close":54.43},{"date":"2021-06-10","close":51.66},{"date":"2021-06-11","close":51.75},{"date":"2021-06-14","close":51.01},{"date":"2021-06-15","close":50.41},{"date":"2021-06-16","close":50.0},{"date":"2021-06-17","close":48.57},{"date":"2021-06-18","close":47.06},{"date":"2021-06-21","close":48.45},{"date":"2021-06-22","close":48.77},{"date":"2021-06-23","close":48.53},{"date":"2021-06-24","close":50.54},{"date":"2021-06-25","close":48.74},{"date":"2021-06-28","close":48.56},{"date":"2021-06-29","close":48.17},{"date":"2021-06-30","close":49.14},{"date":"2021-07-01","close":48.95},{"date":"2021-07-02","close":48.01},{"date":"2021-07-06","close":47.63},{"date":"2021-07-07","close":46.97},{"date":"2021-07-08","close":45.81},{"date":"2021-07-09","close":48.25},{"date":"2021-07-12","close":48.84},{"date":"2021-07-13","close":47.65},{"date":"2021-07-14","close":46.48},{"date":"2021-07-15","close":44.42},{"date":"2021-07-16","close":42.98},{"date":"2021-07-19","close":41.02},{"date":"2021-07-20","close":42.61},{"date":"2021-07-21","close":44.97},{"date":"2021-07-22","close":44.5},{"date":"2021-07-23","close":44.31},{"date":"2021-07-26","close":45.6},{"date":"2021-07-27","close":45.45},{"date":"2021-07-28","close":42.2},{"date":"2021-07-29","close":42.15},{"date":"2021-07-30","close":40.58},{"date":"2021-08-02","close":41.16},{"date":"2021-08-03","close":38.74},{"date":"2021-08-04","close":39.24},{"date":"2021-08-05","close":38.97},{"date":"2021-08-06","close":39.29},{"date":"2021-08-09","close":37.54},{"date":"2021-08-10","close":39.15},{"date":"2021-08-11","close":40.48},{"date":"2021-08-12","close":40.58},{"date":"2021-08-13","close":40.37},{"date":"2021-08-16","close":39.78},{"date":"2021-08-17","close":38.06},{"date":"2021-08-18","close":38.57},{"date":"2021-08-19","close":37.58},{"date":"2021-08-20","close":38.14},{"date":"2021-08-23","close":39.08},{"date":"2021-08-24","close":40.82},{"date":"2021-08-25","close":41.76},{"date":"2021-08-26","close":42.42},{"date":"2021-08-27","close":44.22},{"date":"2021-08-30","close":42.47},{"date":"2021-08-31","close":42.76},{"date":"2021-09-01","close":42.76},{"date":"2021-09-02","close":41.63},{"date":"2021-09-03","close":39.79},{"date":"2021-09-07","close":40.12},{"date":"2021-09-08","close":39.1},{"date":"2021-09-09","close":39.25},{"date":"2021-09-10","close":38.38},{"date":"2021-09-13","close":38.78},{"date":"2021-09-14","close":37.47},{"date":"2021-09-15","close":38.23},{"date":"2021-09-16","close":39.67},{"date":"2021-09-17","close":40.58},{"date":"2021-09-20","close":39.65},{"date":"2021-09-21","close":39.05},{"date":"2021-09-22","close":40.02},{"date":"2021-09-23","close":41.93},{"date":"2021-09-24","close":45.19},{"date":"2021-09-27","close":45.2},{"date":"2021-09-28","close":44.0},{"date":"2021-09-29","close":43.19},{"date":"2021-09-30","close":41.76},{"date":"2021-10-01","close":44.5},{"date":"2021-10-04","close":43.81},{"date":"2021-10-05","close":42.84},{"date":"2021-10-06","close":42.07},{"date":"2021-10-07","close":41.5},{"date":"2021-10-08","close":39.86},{"date":"2021-10-11","close":38.15},{"date":"2021-10-12","close":38.35},{"date":"2021-10-13","close":37.61},{"date":"2021-10-14","close":38.38},{"date":"2021-10-15","close":37.48},{"date":"2021-10-18","close":37.69},{"date":"2021-10-19","close":37.67},{"date":"2021-10-20","close":35.36},{"date":"2021-10-21","close":35.13},{"date":"2021-10-22","close":35.94},{"date":"2021-10-25","close":35.1},{"date":"2021-10-26","close":33.9},{"date":"2021-10-27","close":33.41},{"date":"2021-10-28","close":33.16},{"date":"2021-10-29","close":33.32},{"date":"2021-11-01","close":34.38},{"date":"2021-11-02","close":33.2},{"date":"2021-11-03","close":34.56},{"date":"2021-11-04","close":34.47},{"date":"2021-11-05","close":37.5},{"date":"2021-11-08","close":36.22},{"date":"2021-11-09","close":36.9},{"date":"2021-11-10","close":36.44},{"date":"2021-11-11","close":35.66},{"date":"2021-11-12","close":34.99},{"date":"2021-11-15","close":34.85},{"date":"2021-11-16","close":34.62},{"date":"2021-11-17","close":34.74},{"date":"2021-11-18","close":33.66},{"date":"2021-11-19","close":32.45},{"date":"2021-11-22","close":33.42},{"date":"2021-11-23","close":33.9},{"date":"2021-11-24","close":33.63},{"date":"2021-11-26","close":31.76},{"date":"2021-11-29","close":30.67},{"date":"2021-11-30","close":29.86},{"date":"2021-12-01","close":29.39},{"date":"2021-12-02","close":33.16},{"date":"2021-12-03","close":32.44},{"date":"2021-12-06","close":34.79},{"date":"2021-12-07","close":34.71},{"date":"2021-12-08","close":36.93},{"date":"2021-12-09","close":36.2},{"date":"2021-12-10","close":35.43},{"date":"2021-12-13","close":35.18},{"date":"2021-12-14","close":35.9},{"date":"2021-12-15","close":34.59},{"date":"2021-12-16","close":32.51},{"date":"2021-12-17","close":34.48},{"date":"2021-12-20","close":33.81},{"date":"2021-12-21","close":36.1},{"date":"2021-12-22","close":35.99},{"date":"2021-12-23","close":36.13},{"date":"2021-12-27","close":36.06},{"date":"2021-12-28","close":35.7},{"date":"2021-12-29","close":35.06},{"date":"2021-12-30","close":35.35},{"date":"2021-12-31","close":34.55},{"date":"2022-01-03","close":35.02},{"date":"2022-01-04","close":36.02},{"date":"2022-01-05","close":35.33},{"date":"2022-01-06","close":34.59},{"date":"2022-01-07","close":33.78},{"date":"2022-01-10","close":34.06},{"date":"2022-01-11","close":33.2},{"date":"2022-01-12","close":31.9},{"date":"2022-01-13","close":33.11},{"date":"2022-01-14","close":32.27},{"date":"2022-01-18","close":30.49},{"date":"2022-01-19","close":30.89},{"date":"2022-01-20","close":29.59},{"date":"2022-01-21","close":29.25},{"date":"2022-01-24","close":30.93},{"date":"2022-01-25","close":31.58},{"date":"2022-01-26","close":30.53},{"date":"2022-01-27","close":29.06},{"date":"2022-01-28","close":30.44},{"date":"2022-01-31","close":30.09},{"date":"2022-02-01","close":31.49},{"date":"2022-02-02","close":30.8},{"date":"2022-02-03","close":30.57},{"date":"2022-02-04","close":30.29},{"date":"2022-02-07","close":31.06},{"date":"2022-02-08","close":32.08},{"date":"2022-02-09","close":32.55},{"date":"2022-02-10","close":33.51},{"date":"2022-02-11","close":34.26},{"date":"2022-02-14","close":34.4},{"date":"2022-02-15","close":35.15},{"date":"2022-02-16","close":34.51},{"date":"2022-02-17","close":32.72},{"date":"2022-02-18","close":34.12},{"date":"2022-02-22","close":31.48},{"date":"2022-02-23","close":30.2},{"date":"2022-02-24","close":31.33},{"date":"2022-02-25","close":32.16},{"date":"2022-02-28","close":32.07},{"date":"2022-03-01","close":29.71},{"date":"2022-03-02","close":30.62},{"date":"2022-03-03","close":29.21},{"date":"2022-03-04","close":28.29},{"date":"2022-03-07","close":25.08},{"date":"2022-03-08","close":26.09},{"date":"2022-03-09","close":26.82},{"date":"2022-03-10","close":26.91},{"date":"2022-03-11","close":26.67},{"date":"2022-03-14","close":26.36},{"date":"2022-03-15","close":26.96},{"date":"2022-03-16","close":27.89},{"date":"2022-03-17","close":27.25},{"date":"2022-03-18","close":27.93},{"date":"2022-03-21","close":26.91},{"date":"2022-03-22","close":27.28},{"date":"2022-03-23","close":26.41},{"date":"2022-03-24","close":26.87},{"date":"2022-03-25","close":26.0},{"date":"2022-03-28","close":26.64},{"date":"2022-03-29","close":28.15},{"date":"2022-03-30","close":27.36},{"date":"2022-03-31","close":28.3},{"date":"2022-04-01","close":27.72},{"date":"2022-04-04","close":27.92},{"date":"2022-04-05","close":27.46},{"date":"2022-04-06","close":25.38},{"date":"2022-04-07","close":25.09},{"date":"2022-04-08","close":24.44},{"date":"2022-04-11","close":26.07},{"date":"2022-04-12","close":27.11},{"date":"2022-04-13","close":28.11},{"date":"2022-04-14","close":27.55},{"date":"2022-04-18","close":28.62},{"date":"2022-04-19","close":29.59},{"date":"2022-04-20","close":29.49},{"date":"2022-04-21","close":29.27},{"date":"2022-04-22","close":29.16},{"date":"2022-04-25","close":30.5},{"date":"2022-04-26","close":28.59},{"date":"2022-04-27","close":28.5},{"date":"2022-04-28","close":28.59},{"date":"2022-04-29","close":27.79},{"date":"2022-05-02","close":29.15},{"date":"2022-05-03","close":27.66},{"date":"2022-05-04","close":27.2},{"date":"2022-05-05","close":26.64},{"date":"2022-05-06","close":26.93},{"date":"2022-05-09","close":24.83},{"date":"2022-05-10","close":26.17},{"date":"2022-05-11","close":24.03},{"date":"2022-05-12","close":25.13},{"date":"2022-05-13","close":25.68},{"date":"2022-05-16","close":24.09},{"date":"2022-05-17","close":25.13},{"date":"2022-05-18","close":23.95},{"date":"2022-05-19","close":23.75},{"date":"2022-05-20","close":22.74},{"date":"2022-05-23","close":23.1},{"date":"2022-05-24","close":22.08},{"date":"2022-05-25","close":23.69},{"date":"2022-05-26","close":25.84},{"date":"2022-05-27","close":26.54},{"date":"2022-05-31","close":26.27},{"date":"2022-06-01","close":26.09},{"date":"2022-06-02","close":27.05},{"date":"2022-06-03","close":26.38},{"date":"2022-06-06","close":26.37},{"date":"2022-06-07","close":26.27},{"date":"2022-06-08","close":26.56},{"date":"2022-06-09","close":25.76},{"date":"2022-06-10","close":24.75},{"date":"2022-06-13","close":23.19},{"date":"2022-06-14","close":22.75},{"date":"2022-06-15","close":23.64},{"date":"2022-06-16","close":22.19},{"date":"2022-06-17","close":23.09},{"date":"2022-06-21","close":22.18},{"date":"2022-06-22","close":22.31},{"date":"2022-06-23","close":23.43},{"date":"2022-06-24","close":24.93},{"date":"2022-06-27","close":24.37},{"date":"2022-06-28","close":23.32},{"date":"2022-06-29","close":22.37},{"date":"2022-06-30","close":21.68},{"date":"2022-07-01","close":22.09},{"date":"2022-07-05","close":22.84},{"date":"2022-07-06","close":21.83},{"date":"2022-07-07","close":22.0},{"date":"2022-07-08","close":20.88},{"date":"2022-07-11","close":20.41},{"date":"2022-07-12","close":20.87},{"date":"2022-07-13","close":20.88},{"date":"2022-07-14","close":21.12},{"date":"2022-07-15","close":21.83},{"date":"2022-07-18","close":22.05},{"date":"2022-07-19","close":23.05},{"date":"2022-07-20","close":23.58},{"date":"2022-07-21","close":23.22},{"date":"2022-07-22","close":22.89},{"date":"2022-07-25","close":22.36},{"date":"2022-07-26","close":21.13},{"date":"2022-07-27","close":22.5},{"date":"2022-07-28","close":23.59},{"date":"2022-07-29","close":23.47},{"date":"2022-08-01","close":23.04},{"date":"2022-08-02","close":23.19},{"date":"2022-08-03","close":23.82},{"date":"2022-08-04","close":23.43},{"date":"2022-08-05","close":23.1},{"date":"2022-08-08","close":25.1},{"date":"2022-08-09","close":24.15},{"date":"2022-08-10","close":25.37},{"date":"2022-08-11","close":25.62},{"date":"2022-08-12","close":26.63},{"date":"2022-08-15","close":27.36},{"date":"2022-08-16","close":28.25},{"date":"2022-08-17","close":28.1},{"date":"2022-08-18","close":28.0},{"date":"2022-08-19","close":26.67},{"date":"2022-08-22","close":25.99},{"date":"2022-08-23","close":26.35},{"date":"2022-08-24","close":27.12},{"date":"2022-08-25","close":27.34},{"date":"2022-08-26","close":25.87},{"date":"2022-08-29","close":25.79},{"date":"2022-08-30","close":25.17},{"date":"2022-08-31","close":25.08},{"date":"2022-09-01","close":25.74},{"date":"2022-09-02","close":25.43},{"date":"2022-09-06","close":24.73},{"date":"2022-09-07","close":26.16},{"date":"2022-09-08","close":26.57},{"date":"2022-09-09","close":27.08},{"date":"2022-09-12","close":27.79},{"date":"2022-09-13","close":26.72},{"date":"2022-09-14","close":27.58},{"date":"2022-09-15","close":28.22},{"date":"2022-09-16","close":28.31},{"date":"2022-09-19","close":27.99},{"date":"2022-09-20","close":26.21},{"date":"2022-09-21","close":26.48},{"date":"2022-09-22","close":24.89},{"date":"2022-09-23","close":23.89},{"date":"2022-09-26","close":23.79},{"date":"2022-09-27","close":23.68},{"date":"2022-09-28","close":24.37},{"date":"2022-09-29","close":23.91},{"date":"2022-09-30","close":23.85},{"date":"2022-10-03","close":23.38},{"date":"2022-10-04","close":25.81},{"date":"2022-10-05","close":26.44},{"date":"2022-10-06","close":26.08},{"date":"2022-10-07","close":25.15},{"date":"2022-10-10","close":24.41},{"date":"2022-10-11","close":25.44},{"date":"2022-10-12","close":26.58},{"date":"2022-10-13","close":26.7},{"date":"2022-10-14","close":26.14},{"date":"2022-10-17","close":27.18},{"date":"2022-10-18","close":27.7},{"date":"2022-10-19","close":27.55},{"date":"2022-10-20","close":26.88},{"date":"2022-10-21","close":28.1},{"date":"2022-10-24","close":28.43},{"date":"2022-10-25","close":28.53},{"date":"2022-10-26","close":28.21},{"date":"2022-10-27","close":30.22},{"date":"2022-10-28","close":32.59},{"date":"2022-10-31","close":32.85},{"date":"2022-11-01","close":31.17},{"date":"2022-11-02","close":30.77},{"date":"2022-11-03","close":30.87},{"date":"2022-11-04","close":31.25},{"date":"2022-11-07","close":30.65},{"date":"2022-11-08","close":31.11},{"date":"2022-11-09","close":29.35},{"date":"2022-11-10","close":32.46},{"date":"2022-11-11","close":31.75},{"date":"2022-11-14","close":31.91},{"date":"2022-11-15","close":32.06},{"date":"2022-11-16","close":32.62},{"date":"2022-11-17","close":32.76},{"date":"2022-11-18","close":32.2},{"date":"2022-11-21","close":31.55},{"date":"2022-11-22","close":32.32},{"date":"2022-11-23","close":31.91},{"date":"2022-11-25","close":32.06},{"date":"2022-11-28","close":31.4},{"date":"2022-11-29","close":31.07},{"date":"2022-11-30","close":32.08},{"date":"2022-12-01","close":32.41},{"date":"2022-12-02","close":31.64},{"date":"2022-12-05","close":30.24},{"date":"2022-12-06","close":29.71},{"date":"2022-12-07","close":28.92},{"date":"2022-12-08","close":30.09},{"date":"2022-12-09","close":29.74},{"date":"2022-12-12","close":29.52},{"date":"2022-12-13","close":29.4},{"date":"2022-12-14","close":29.65},{"date":"2022-12-15","close":29.41},{"date":"2022-12-16","close":28.28},{"date":"2022-12-19","close":27.15},{"date":"2022-12-20","close":27.44},{"date":"2022-12-21","close":27.37},{"date":"2022-12-22","close":27.44},{"date":"2022-12-23","close":27.75},{"date":"2022-12-27","close":27.15},{"date":"2022-12-28","close":26.41},{"date":"2022-12-29","close":26.81},{"date":"2022-12-30","close":26.38},{"date":"2023-01-03","close":26.85},{"date":"2023-01-04","close":27.86},{"date":"2023-01-05","close":27.31},{"date":"2023-01-06","close":27.94},{"date":"2023-01-09","close":29.12},{"date":"2023-01-10","close":30.68},{"date":"2023-01-11","close":30.62},{"date":"2023-01-12","close":30.63},{"date":"2023-01-13","close":31.34},{"date":"2023-01-17","close":31.6},{"date":"2023-01-18","close":31.23},{"date":"2023-01-19","close":30.68},{"date":"2023-01-20","close":32.17},{"date":"2023-01-23","close":32.19},{"date":"2023-01-24","close":30.58},{"date":"2023-01-25","close":31.25},{"date":"2023-01-26","close":31.56},{"date":"2023-01-27","close":31.2},{"date":"2023-01-30","close":31.01},{"date":"2023-01-31","close":31.57},{"date":"2023-02-01","close":31.33},{"date":"2023-02-02","close":33.17},{"date":"2023-02-03","close":32.79},{"date":"2023-02-06","close":33.59},{"date":"2023-02-07","close":34.16},{"date":"2023-02-08","close":33.9},{"date":"2023-02-09","close":33.22},{"date":"2023-02-10","close":32.48},{"date":"2023-02-13","close":32.1},{"date":"2023-02-14","close":33.29},{"date":"2023-02-15","close":33.85},{"date":"2023-02-16","close":34.58},{"date":"2023-02-17","close":33.66},{"date":"2023-02-21","close":34.33},{"date":"2023-02-22","close":35.8},{"date":"2023-02-23","close":35.07},{"date":"2023-02-24","close":33.61},{"date":"2023-02-27","close":32.83},{"date":"2023-02-28","close":32.0},{"date":"2023-03-01","close":32.19},{"date":"2023-03-02","close":32.82},{"date":"2023-03-03","close":32.31},{"date":"2023-03-06","close":32.08},{"date":"2023-03-07","close":31.69},{"date":"2023-03-08","close":31.36},{"date":"2023-03-09","close":30.19},{"date":"2023-03-10","close":29.47},{"date":"2023-03-13","close":28.61},{"date":"2023-03-14","close":28.82},{"date":"2023-03-15","close":29.45},{"date":"2023-03-16","close":30.3},{"date":"2023-03-17","close":29.52},{"date":"2023-03-20","close":29.53},{"date":"2023-03-21","close":29.52},{"date":"2023-03-22","close":29.09},{"date":"2023-03-23","close":28.6},{"date":"2023-03-24","close":28.58},{"date":"2023-03-27","close":28.55},{"date":"2023-03-28","close":29.24},{"date":"2023-03-29","close":29.57},{"date":"2023-03-30","close":29.4},{"date":"2023-03-31","close":29.14},{"date":"2023-04-03","close":28.92},{"date":"2023-04-04","close":28.65},{"date":"2023-04-05","close":28.64},{"date":"2023-04-06","close":28.35},{"date":"2023-04-10","close":29.04},{"date":"2023-04-11","close":29.16},{"date":"2023-04-12","close":27.9},{"date":"2023-04-13","close":27.92},{"date":"2023-04-14","close":27.74},{"date":"2023-04-17","close":27.7},{"date":"2023-04-18","close":28.63},{"date":"2023-04-19","close":28.69},{"date":"2023-04-20","close":29.16},{"date":"2023-04-21","close":31.34},{"date":"2023-04-24","close":29.4},{"date":"2023-04-25","close":28.52},{"date":"2023-04-26","close":28.37},{"date":"2023-04-27","close":28.9},{"date":"2023-04-28","close":32.54},{"date":"2023-05-01","close":32.21},{"date":"2023-05-02","close":32.1},{"date":"2023-05-03","close":31.71},{"date":"2023-05-04","close":31.41},{"date":"2023-05-05","close":30.86},{"date":"2023-05-08","close":29.97},{"date":"2023-05-09","close":30.95},{"date":"2023-05-10","close":30.65},{"date":"2023-05-11","close":30.0},{"date":"2023-05-12","close":29.92},{"date":"2023-05-15","close":30.4},{"date":"2023-05-16","close":30.46},{"date":"2023-05-17","close":32.57},{"date":"2023-05-18","close":33.39},{"date":"2023-05-19","close":32.34},{"date":"2023-05-22","close":30.98},{"date":"2023-05-23","close":30.85},{"date":"2023-05-24","close":31.72},{"date":"2023-05-25","close":31.62},{"date":"2023-05-26","close":30.99},{"date":"2023-05-30","close":29.85},{"date":"2023-05-31","close":29.78},{"date":"2023-06-01","close":30.22},{"date":"2023-06-02","close":31.65},{"date":"2023-06-05","close":30.49},{"date":"2023-06-06","close":30.76},{"date":"2023-06-07","close":32.64},{"date":"2023-06-08","close":31.89},{"date":"2023-06-09","close":31.36},{"date":"2023-06-12","close":31.27},{"date":"2023-06-13","close":32.03},{"date":"2023-06-14","close":31.68},{"date":"2023-06-15","close":31.56},{"date":"2023-06-16","close":30.64},{"date":"2023-06-20","close":30.4},{"date":"2023-06-21","close":31.03},{"date":"2023-06-22","close":31.07},{"date":"2023-06-23","close":30.37},{"date":"2023-06-26","close":30.72},{"date":"2023-06-27","close":31.24},{"date":"2023-06-28","close":30.72},{"date":"2023-06-29","close":31.43},{"date":"2023-06-30","close":31.8},{"date":"2023-07-03","close":32.43},{"date":"2023-07-05","close":30.98},{"date":"2023-07-06","close":30.62},{"date":"2023-07-07","close":30.84},{"date":"2023-07-10","close":31.81},{"date":"2023-07-11","close":31.93},{"date":"2023-07-12","close":34.33},{"date":"2023-07-13","close":34.39},{"date":"2023-07-14","close":34.26},{"date":"2023-07-17","close":34.34},{"date":"2023-07-18","close":35.05},{"date":"2023-07-19","close":35.46},{"date":"2023-07-20","close":35.23},{"date":"2023-07-21","close":33.81},{"date":"2023-07-24","close":33.76},{"date":"2023-07-25","close":33.34},{"date":"2023-07-26","close":33.58},{"date":"2023-07-27","close":33.34},{"date":"2023-07-28","close":36.46},{"date":"2023-07-31","close":37.66},{"date":"2023-08-01","close":36.58},{"date":"2023-08-02","close":36.35},{"date":"2023-08-03","close":36.23},{"date":"2023-08-04","close":36.28},{"date":"2023-08-07","close":35.89},{"date":"2023-08-08","close":34.01},{"date":"2023-08-09","close":34.0},{"date":"2023-08-10","close":34.14},{"date":"2023-08-11","close":33.71},{"date":"2023-08-14","close":33.52},{"date":"2023-08-15","close":32.89},{"date":"2023-08-16","close":32.23},{"date":"2023-08-17","close":30.91},{"date":"2023-08-18","close":30.22},{"date":"2023-08-21","close":30.05},{"date":"2023-08-22","close":30.33},{"date":"2023-08-23","close":30.79},{"date":"2023-08-24","close":29.78},{"date":"2023-08-25","close":29.64},{"date":"2023-08-28","close":29.53},{"date":"2023-08-29","close":29.58},{"date":"2023-08-30","close":29.54},{"date":"2023-08-31","close":29.41},{"date":"2023-09-01","close":29.53},{"date":"2023-09-05","close":28.39},{"date":"2023-09-06","close":28.08},{"date":"2023-09-07","close":27.93},{"date":"2023-09-08","close":28.25},{"date":"2023-09-11","close":27.59},{"date":"2023-09-12","close":27.63},{"date":"2023-09-13","close":26.89},{"date":"2023-09-14","close":27.42},{"date":"2023-09-15","close":26.7},{"date":"2023-09-18","close":25.79},{"date":"2023-09-19","close":25.71},{"date":"2023-09-20","close":25.42},{"date":"2023-09-21","close":24.35},{"date":"2023-09-22","close":23.59},{"date":"2023-09-25","close":23.25},{"date":"2023-09-26","close":22.77},{"date":"2023-09-27","close":22.83},{"date":"2023-09-28","close":23.67},{"date":"2023-09-29","close":23.46},{"date":"2023-10-02","close":23.21},{"date":"2023-10-03","close":22.45},{"date":"2023-10-04","close":23.11},{"date":"2023-10-05","close":23.2},{"date":"2023-10-06","close":23.1},{"date":"2023-10-09","close":23.34},{"date":"2023-10-10","close":23.34},{"date":"2023-10-11","close":23.15},{"date":"2023-10-12","close":21.99},{"date":"2023-10-13","close":22.27},{"date":"2023-10-16","close":22.46},{"date":"2023-10-17","close":23.94},{"date":"2023-10-18","close":24.08},{"date":"2023-10-19","close":24.04},{"date":"2023-10-20","close":24.04},{"date":"2023-10-23","close":23.99},{"date":"2023-10-24","close":24.02},{"date":"2023-10-25","close":23.87},{"date":"2023-10-26","close":23.57},{"date":"2023-10-27","close":25.61},{"date":"2023-10-30","close":25.53},{"date":"2023-10-31","close":25.72},{"date":"2023-11-01","close":26.22},{"date":"2023-11-02","close":27.05},{"date":"2023-11-03","close":28.19},{"date":"2023-11-06","close":27.74},{"date":"2023-11-07","close":27.39},{"date":"2023-11-08","close":27.16},{"date":"2023-11-09","close":26.96},{"date":"2023-11-10","close":27.01},{"date":"2023-11-13","close":27.26},{"date":"2023-11-14","close":29.31},{"date":"2023-11-15","close":30.78},{"date":"2023-11-16","close":30.59},{"date":"2023-11-17","close":30.76},{"date":"2023-11-20","close":30.88},{"date":"2023-11-21","close":30.77},{"date":"2023-11-22","close":30.77},{"date":"2023-11-24","close":30.64},{"date":"2023-11-27","close":30.34},{"date":"2023-11-28","close":30.04},{"date":"2023-11-29","close":30.3},{"date":"2023-11-30","close":29.93},{"date":"2023-12-01","close":30.86},{"date":"2023-12-04","close":31.3},{"date":"2023-12-05","close":31.08},{"date":"2023-12-06","close":32.06},{"date":"2023-12-07","close":32.71},{"date":"2023-12-08","close":32.75},{"date":"2023-12-11","close":32.22},{"date":"2023-12-12","close":31.63},{"date":"2023-12-13","close":32.43},{"date":"2023-12-14","close":33.27},{"date":"2023-12-15","close":32.69},{"date":"2023-12-18","close":32.61},{"date":"2023-12-19","close":33.15},{"date":"2023-12-20","close":32.52},{"date":"2023-12-21","close":33.13},{"date":"2023-12-22","close":33.88},{"date":"2023-12-26","close":35.64},{"date":"2023-12-27","close":36.31},{"date":"2023-12-28","close":36.13},{"date":"2023-12-29","close":36.01},{"date":"2024-01-02","close":35.28},{"date":"2024-01-03","close":32.51},{"date":"2024-01-04","close":32.52},{"date":"2024-01-05","close":32.45},{"date":"2024-01-08","close":33.24},{"date":"2024-01-09","close":32.99},{"date":"2024-01-10","close":32.87},{"date":"2024-01-11","close":32.32},{"date":"2024-01-12","close":31.86},{"date":"2024-01-16","close":31.31},{"date":"2024-01-17","close":30.47},{"date":"2024-01-18","close":31.68},{"date":"2024-01-19","close":33.97},{"date":"2024-01-22","close":35.39},{"date":"2024-01-23","close":34.7},{"date":"2024-01-24","close":34.64},{"date":"2024-01-25","close":34.76},{"date":"2024-01-26","close":34.26},{"date":"2024-01-29","close":35.79},{"date":"2024-01-30","close":34.93},{"date":"2024-01-31","close":34.61},{"date":"2024-02-01","close":36.07},{"date":"2024-02-02","close":35.76},{"date":"2024-02-05","close":34.83},{"date":"2024-02-06","close":35.55},{"date":"2024-02-07","close":35.45},{"date":"2024-02-08","close":36.34},{"date":"2024-02-09","close":36.04},{"date":"2024-02-12","close":36.59},{"date":"2024-02-13","close":35.09},{"date":"2024-02-14","close":34.72},{"date":"2024-02-15","close":35.47},{"date":"2024-02-16","close":36.46},{"date":"2024-02-20","close":34.66},{"date":"2024-02-21","close":33.31},{"date":"2024-02-22","close":33.68},{"date":"2024-02-23","close":34.17},{"date":"2024-02-26","close":34.7},{"date":"2024-02-27","close":34.1},{"date":"2024-02-28","close":34.47},{"date":"2024-02-29","close":35.02},{"date":"2024-03-01","close":35.48},{"date":"2024-03-04","close":36.48},{"date":"2024-03-05","close":36.99},{"date":"2024-03-06","close":38.13},{"date":"2024-03-07","close":37.92},{"date":"2024-03-08","close":36.97},{"date":"2024-03-11","close":36.0},{"date":"2024-03-12","close":36.41},{"date":"2024-03-13","close":36.36},{"date":"2024-03-14","close":35.05},{"date":"2024-03-15","close":35.07},{"date":"2024-03-18","close":35.26},{"date":"2024-03-19","close":35.93},{"date":"2024-03-20","close":36.06},{"date":"2024-03-21","close":35.51},{"date":"2024-03-22","close":34.06},{"date":"2024-03-25","close":32.9},{"date":"2024-03-26","close":33.2},{"date":"2024-03-27","close":35.74},{"date":"2024-03-28","close":36.18},{"date":"2024-04-01","close":36.26},{"date":"2024-04-02","close":35.4},{"date":"2024-04-03","close":35.48},{"date":"2024-04-04","close":34.46},{"date":"2024-04-05","close":34.24},{"date":"2024-04-08","close":35.1},{"date":"2024-04-09","close":34.48},{"date":"2024-04-10","close":33.91},{"date":"2024-04-11","close":33.93},{"date":"2024-04-12","close":32.78},{"date":"2024-04-15","close":32.81},{"date":"2024-04-16","close":32.53},{"date":"2024-04-17","close":31.75},{"date":"2024-04-18","close":31.86},{"date":"2024-04-19","close":32.1},{"date":"2024-04-22","close":31.77},{"date":"2024-04-23","close":32.59},{"date":"2024-04-24","close":32.64},{"date":"2024-04-25","close":33.19},{"date":"2024-04-26","close":33.44},{"date":"2024-04-29","close":33.19},{"date":"2024-04-30","close":32.59},{"date":"2024-05-01","close":32.09},{"date":"2024-05-02","close":32.76},{"date":"2024-05-03","close":34.68},{"date":"2024-05-06","close":34.64},{"date":"2024-05-07","close":33.54},{"date":"2024-05-08","close":33.3},{"date":"2024-05-09","close":34.04},{"date":"2024-05-10","close":33.75},{"date":"2024-05-13","close":35.06},{"date":"2024-05-14","close":35.03},{"date":"2024-05-15","close":35.78},{"date":"2024-05-16","close":37.41},{"date":"2024-05-17","close":36.71},{"date":"2024-05-20","close":36.0},{"date":"2024-05-21","close":34.78},{"date":"2024-05-22","close":35.07},{"date":"2024-05-23","close":34.85},{"date":"2024-05-24","close":35.03},{"date":"2024-05-28","close":34.88},{"date":"2024-05-29","close":34.42},{"date":"2024-05-30","close":35.16},{"date":"2024-05-31","close":35.04},{"date":"2024-06-03","close":35.14},{"date":"2024-06-04","close":34.55},{"date":"2024-06-05","close":34.92},{"date":"2024-06-06","close":35.83},{"date":"2024-06-07","close":34.13},{"date":"2024-06-10","close":34.05},{"date":"2024-06-11","close":34.83},{"date":"2024-06-12","close":35.41},{"date":"2024-06-13","close":34.9},{"date":"2024-06-14","close":34.94},{"date":"2024-06-17","close":34.57},{"date":"2024-06-18","close":34.25},{"date":"2024-06-20","close":34.68},{"date":"2024-06-21","close":34.64},{"date":"2024-06-24","close":34.95},{"date":"2024-06-25","close":35.16},{"date":"2024-06-26","close":34.11},{"date":"2024-06-27","close":34.74},{"date":"2024-06-28","close":34.7},{"date":"2024-07-01","close":35.47},{"date":"2024-07-02","close":36.95},{"date":"2024-07-03","close":35.88},{"date":"2024-07-05","close":36.33},{"date":"2024-07-08","close":36.46},{"date":"2024-07-09","close":35.08},{"date":"2024-07-10","close":34.39},{"date":"2024-07-11","close":36.02},{"date":"2024-07-12","close":36.59},{"date":"2024-07-15","close":36.63},{"date":"2024-07-16","close":37.76},{"date":"2024-07-17","close":37.23},{"date":"2024-07-18","close":35.53},{"date":"2024-07-19","close":36.26},{"date":"2024-07-22","close":37.65},{"date":"2024-07-23","close":38.02},{"date":"2024-07-24","close":35.9},{"date":"2024-07-25","close":37.24},{"date":"2024-07-26","close":31.51},{"date":"2024-07-29","close":31.75},{"date":"2024-07-30","close":31.38},{"date":"2024-07-31","close":31.58},{"date":"2024-08-01","close":30.79},{"date":"2024-08-02","close":29.49},{"date":"2024-08-05","close":29.03},{"date":"2024-08-06","close":29.41},{"date":"2024-08-07","close":28.68},{"date":"2024-08-08","close":28.71},{"date":"2024-08-09","close":28.35},{"date":"2024-08-12","close":27.99},{"date":"2024-08-13","close":28.74},{"date":"2024-08-14","close":27.81},{"date":"2024-08-15","close":29.12},{"date":"2024-08-16","close":28.81},{"date":"2024-08-19","close":30.18},{"date":"2024-08-20","close":30.63},{"date":"2024-08-21","close":31.64},{"date":"2024-08-22","close":31.63},{"date":"2024-08-23","close":32.68},{"date":"2024-08-26","close":32.18},{"date":"2024-08-27","close":32.07},{"date":"2024-08-28","close":31.95},{"date":"2024-08-29","close":31.11},{"date":"2024-08-30","close":30.63},{"date":"2024-09-03","close":29.82},{"date":"2024-09-04","close":30.13},{"date":"2024-09-05","close":29.65},{"date":"2024-09-06","close":29.52},{"date":"2024-09-09","close":29.1},{"date":"2024-09-10","close":28.39},{"date":"2024-09-11","close":28.71},{"date":"2024-09-12","close":29.63},{"date":"2024-09-13","close":30.99},{"date":"2024-09-16","close":31.37},{"date":"2024-09-17","close":32.25},{"date":"2024-09-18","close":31.67},{"date":"2024-09-19","close":33.2},{"date":"2024-09-20","close":32.83},{"date":"2024-09-23","close":31.92},{"date":"2024-09-24","close":32.38},{"date":"2024-09-25","close":32.39},{"date":"2024-09-26","close":32.4},{"date":"2024-09-27","close":31.97},{"date":"2024-09-30","close":32.56},{"date":"2024-10-01","close":32.95},{"date":"2024-10-02","close":33.06},{"date":"2024-10-03","close":33.4},{"date":"2024-10-04","close":34.68},{"date":"2024-10-07","close":32.72},{"date":"2024-10-08","close":32.49},{"date":"2024-10-09","close":33.01},{"date":"2024-10-10","close":32.9},{"date":"2024-10-11","close":34.11},{"date":"2024-10-14","close":33.25},{"date":"2024-10-15","close":34.18},{"date":"2024-10-16","close":34.57},{"date":"2024-10-17","close":35.41},{"date":"2024-10-18","close":36.61},{"date":"2024-10-21","close":35.68},{"date":"2024-10-22","close":35.13},{"date":"2024-10-23","close":35.11},{"date":"2024-10-24","close":35.77},{"date":"2024-10-25","close":35.87},{"date":"2024-10-28","close":37.3},{"date":"2024-10-29","close":37.64},{"date":"2024-10-30","close":37.44},{"date":"2024-10-31","close":37.09},{"date":"2024-11-01","close":33.99},{"date":"2024-11-04","close":33.44},{"date":"2024-11-05","close":34.36},{"date":"2024-11-06","close":36.58},{"date":"2024-11-07","close":35.7},{"date":"2024-11-08","close":35.53},{"date":"2024-11-11","close":35.22},{"date":"2024-11-12","close":35.53},{"date":"2024-11-13","close":36.97},{"date":"2024-11-14","close":36.37},{"date":"2024-11-15","close":35.81},{"date":"2024-11-18","close":34.93},{"date":"2024-11-19","close":34.19},{"date":"2024-11-20","close":34.13},{"date":"2024-11-21","close":34.52},{"date":"2024-11-22","close":35.34},{"date":"2024-11-25","close":37.21},{"date":"2024-11-26","close":37.06},{"date":"2024-11-27","close":37.84},{"date":"2024-11-29","close":38.44},{"date":"2024-12-02","close":37.33},{"date":"2024-12-03","close":36.42},{"date":"2024-12-04","close":37.34},{"date":"2024-12-05","close":36.55},{"date":"2024-12-06","close":36.68},{"date":"2024-12-09","close":35.48},{"date":"2024-12-10","close":36.7},{"date":"2024-12-11","close":36.38},{"date":"2024-12-12","close":35.82},{"date":"2024-12-13","close":35.88},{"date":"2024-12-16","close":37.24},{"date":"2024-12-17","close":37.33},{"date":"2024-12-18","close":34.87},{"date":"2024-12-19","close":35.12},{"date":"2024-12-20","close":34.75},{"date":"2024-12-23","close":34.85},{"date":"2024-12-24","close":35.28},{"date":"2024-12-26","close":35.62},{"date":"2024-12-27","close":34.74},{"date":"2024-12-30","close":34.82},{"date":"2024-12-31","close":35.14},{"date":"2025-01-02","close":35.9},{"date":"2025-01-03","close":36.67},{"date":"2025-01-06","close":36.65},{"date":"2025-01-07","close":35.24},{"date":"2025-01-08","close":35.31},{"date":"2025-01-10","close":34.42},{"date":"2025-01-13","close":34.52},{"date":"2025-01-14","close":34.51},{"date":"2025-01-15","close":34.28},{"date":"2025-01-16","close":34.02},{"date":"2025-01-17","close":34.3},{"date":"2025-01-21","close":35.41},{"date":"2025-01-22","close":35.13},{"date":"2025-01-23","close":35.87},{"date":"2025-01-24","close":35.48},{"date":"2025-01-27","close":36.48},{"date":"2025-01-28","close":36.06},{"date":"2025-01-29","close":36.53},{"date":"2025-01-30","close":36.84},{"date":"2025-01-31","close":36.19},{"date":"2025-02-03","close":36.99},{"date":"2025-02-04","close":36.85},{"date":"2025-02-05","close":36.77},{"date":"2025-02-06","close":36.75},{"date":"2025-02-07","close":36.05},{"date":"2025-02-10","close":35.42},{"date":"2025-02-11","close":34.97},{"date":"2025-02-12","close":34.63},{"date":"2025-02-13","close":34.82},{"date":"2025-02-14","close":34.96},{"date":"2025-02-18","close":36.13},{"date":"2025-02-19","close":35.87},{"date":"2025-02-20","close":35.74},{"date":"2025-02-21","close":38.05},{"date":"2025-02-24","close":37.99},{"date":"2025-02-25","close":38.63},{"date":"2025-02-26","close":37.12},{"date":"2025-02-27","close":37.41},{"date":"2025-02-28","close":38.13},{"date":"2025-03-03","close":36.92},{"date":"2025-03-04","close":36.48},{"date":"2025-03-05","close":36.1},{"date":"2025-03-06","close":35.83},{"date":"2025-03-07","close":35.93},{"date":"2025-03-10","close":35.55},{"date":"2025-03-11","close":33.75},{"date":"2025-03-12","close":33.85},{"date":"2025-03-13","close":31.53},{"date":"2025-03-14","close":32.36},{"date":"2025-03-17","close":32.62},{"date":"2025-03-18","close":32.0},{"date":"2025-03-19","close":32.47},{"date":"2025-03-20","close":33.91},{"date":"2025-03-21","close":34.05},{"date":"2025-03-24","close":36.16},{"date":"2025-03-25","close":35.59},{"date":"2025-03-26","close":35.72},{"date":"2025-03-27","close":36.45},{"date":"2025-03-28","close":35.06},{"date":"2025-03-31","close":34.26},{"date":"2025-04-01","close":35.73},{"date":"2025-04-02","close":35.82},{"date":"2025-04-03","close":32.64},{"date":"2025-04-04","close":31.55},{"date":"2025-04-07","close":30.43},{"date":"2025-04-08","close":29.82},{"date":"2025-04-09","close":32.55},{"date":"2025-04-10","close":31.78},{"date":"2025-04-11","close":31.91},{"date":"2025-04-14","close":31.94},{"date":"2025-04-15","close":31.77},{"date":"2025-04-16","close":31.44},{"date":"2025-04-17","close":32.4},{"date":"2025-04-21","close":32.8},{"date":"2025-04-22","close":33.44},{"date":"2025-04-23","close":33.7},{"date":"2025-04-24","close":33.02},{"date":"2025-04-25","close":33.35},{"date":"2025-04-28","close":33.49},{"date":"2025-04-29","close":33.21},{"date":"2025-04-30","close":33.29},{"date":"2025-05-01","close":33.49},{"date":"2025-05-02","close":37.91},{"date":"2025-05-05","close":38.71},{"date":"2025-05-06","close":37.26},{"date":"2025-05-07","close":37.49},{"date":"2025-05-08","close":38.82},{"date":"2025-05-09","close":39.1},{"date":"2025-05-12","close":41.55},{"date":"2025-05-13","close":42.84},{"date":"2025-05-14","close":43.58},{"date":"2025-05-15","close":44.82},{"date":"2025-05-16","close":44.83},{"date":"2025-05-19","close":42.82},{"date":"2025-05-20","close":42.09},{"date":"2025-05-21","close":41.57},{"date":"2025-05-22","close":41.5},{"date":"2025-05-23","close":42.45},{"date":"2025-05-27","close":44.45},{"date":"2025-05-28","close":44.48},{"date":"2025-05-29","close":44.82},{"date":"2025-05-30","close":44.61},{"date":"2025-06-02","close":45.51},{"date":"2025-06-03","close":44.97},{"date":"2025-06-04","close":44.94},{"date":"2025-06-05","close":43.78},{"date":"2025-06-06","close":44.1},{"date":"2025-06-09","close":44.26},{"date":"2025-06-10","close":43.23},{"date":"2025-06-11","close":43.8},{"date":"2025-06-12","close":43.93},{"date":"2025-06-13","close":43.24},{"date":"2025-06-16","close":45.21},{"date":"2025-06-17","close":45.31},{"date":"2025-06-18","close":45.52},{"date":"2025-06-20","close":45.99},{"date":"2025-06-23","close":44.41},{"date":"2025-06-24","close":44.8},{"date":"2025-06-25","close":43.9},{"date":"2025-06-26","close":44.93},{"date":"2025-06-27","close":44.67},{"date":"2025-06-30","close":44.6},{"date":"2025-07-01","close":45.85},{"date":"2025-07-02","close":46.78},{"date":"2025-07-03","close":46.09},{"date":"2025-07-07","close":44.53},{"date":"2025-07-08","close":44.45},{"date":"2025-07-09","close":43.32},{"date":"2025-07-10","close":43.09},{"date":"2025-07-11","close":41.66},{"date":"2025-07-14","close":41.0},{"date":"2025-07-15","close":39.7},{"date":"2025-07-16","close":39.36},{"date":"2025-07-17","close":38.9},{"date":"2025-07-18","close":40.04},{"date":"2025-07-21","close":40.32},{"date":"2025-07-22","close":40.86},{"date":"2025-07-23","close":40.69},{"date":"2025-07-24","close":39.15},{"date":"2025-07-25","close":38.96},{"date":"2025-07-28","close":37.95},{"date":"2025-07-29","close":36.32},{"date":"2025-07-30","close":36.72},{"date":"2025-07-31","close":35.43},{"date":"2025-08-01","close":34.17},{"date":"2025-08-04","close":34.24},{"date":"2025-08-05","close":34.44},{"date":"2025-08-06","close":34.17},{"date":"2025-08-07","close":34.16},{"date":"2025-08-08","close":33.64},{"date":"2025-08-11","close":33.7},{"date":"2025-08-12","close":34.33},{"date":"2025-08-13","close":36.06},{"date":"2025-08-14","close":35.46},{"date":"2025-08-15","close":35.11},{"date":"2025-08-18","close":34.83},{"date":"2025-08-19","close":35.4},{"date":"2025-08-20","close":35.03},{"date":"2025-08-21","close":34.34},{"date":"2025-08-22","close":35.09},{"date":"2025-08-25","close":33.65},{"date":"2025-08-26","close":34.27},{"date":"2025-08-27","close":34.22},{"date":"2025-08-28","close":33.69},{"date":"2025-08-29","close":33.56},{"date":"2025-09-02","close":33.16},{"date":"2025-09-03","close":33.85},{"date":"2025-09-04","close":33.9},{"date":"2025-09-05","close":33.56},{"date":"2025-09-08","close":33.55},{"date":"2025-09-09","close":32.81},{"date":"2025-09-10","close":31.25},{"date":"2025-09-11","close":32.36},{"date":"2025-09-12","close":30.93},{"date":"2025-09-15","close":31.07},{"date":"2025-09-16","close":30.18},{"date":"2025-09-17","close":29.95},{"date":"2025-09-18","close":30.03},{"date":"2025-09-19","close":29.75},{"date":"2025-09-22","close":30.11},{"date":"2025-09-23","close":30.65},{"date":"2025-09-24","close":30.63},{"date":"2025-09-25","close":30.01},{"date":"2025-09-26","close":30.27},{"date":"2025-09-29","close":30.33},{"date":"2025-09-30","close":30.53},{"date":"2025-10-01","close":30.57},{"date":"2025-10-02","close":31.94},{"date":"2025-10-03","close":31.52},{"date":"2025-10-06","close":31.2},{"date":"2025-10-07","close":30.79},{"date":"2025-10-08","close":31.1},{"date":"2025-10-09","close":31.11},{"date":"2025-10-10","close":29.54},{"date":"2025-10-13","close":31.19},{"date":"2025-10-14","close":31.98},{"date":"2025-10-15","close":32.18},{"date":"2025-10-16","close":31.19},{"date":"2025-10-17","close":30.66},{"date":"2025-10-20","close":31.1},{"date":"2025-10-21","close":31.94},{"date":"2025-10-22","close":32.49},{"date":"2025-10-23","close":32.69},{"date":"2025-10-24","close":32.97},{"date":"2025-10-27","close":31.5},{"date":"2025-10-28","close":30.92},{"date":"2025-10-29","close":30.08},{"date":"2025-10-30","close":28.69},{"date":"2025-10-31","close":33.96},{"date":"2025-11-03","close":33.96},{"date":"2025-11-04","close":34.54},{"date":"2025-11-05","close":35.79},{"date":"2025-11-06","close":34.69},{"date":"2025-11-07","close":34.97},{"date":"2025-11-10","close":36.24},{"date":"2025-11-11","close":36.22},{"date":"2025-11-12","close":36.8},{"date":"2025-11-13","close":37.2},{"date":"2025-11-14","close":36.5},{"date":"2025-11-17","close":36.25},{"date":"2025-11-18","close":35.79},{"date":"2025-11-19","close":34.82},{"date":"2025-11-20","close":33.84},{"date":"2025-11-21","close":35.98},{"date":"2025-11-24","close":35.38},{"date":"2025-11-25","close":38.22},{"date":"2025-11-26","close":38.62},{"date":"2025-11-28","close":38.35},{"date":"2025-12-01","close":37.22},{"date":"2025-12-02","close":37.11},{"date":"2025-12-03","close":37.815},{"date":"2025-12-04","close":37.55},{"date":"2025-12-05","close":37.21},{"date":"2025-12-08","close":37.5},{"date":"2025-12-09","close":38.28},{"date":"2025-12-10","close":38.38},{"date":"2025-12-11","close":39.47},{"date":"2025-12-12","close":40.0},{"date":"2025-12-15","close":40.36},{"date":"2025-12-16","close":40.27},{"date":"2025-12-17","close":41.19},{"date":"2025-12-18","close":41.26},{"date":"2025-12-19","close":41.38},{"date":"2025-12-22","close":41.15},{"date":"2025-12-23","close":41.04},{"date":"2025-12-24","close":41.13},{"date":"2025-12-26","close":41.22},{"date":"2025-12-29","close":39.77},{"date":"2025-12-30","close":39.29},{"date":"2025-12-31","close":39.4},{"date":"2026-01-02","close":41.09},{"date":"2026-01-05","close":41.55},{"date":"2026-01-06","close":43.25},{"date":"2026-01-07","close":42.56},{"date":"2026-01-08","close":42.82},{"date":"2026-01-09","close":43.46},{"date":"2026-01-12","close":45.08},{"date":"2026-01-13","close":45.27},{"date":"2026-01-14","close":45.22},{"date":"2026-01-15","close":45.5},{"date":"2026-01-16","close":44.26},{"date":"2026-01-20","close":44.29},{"date":"2026-01-21","close":44.73},{"date":"2026-01-22","close":43.8},{"date":"2026-01-23","close":43.08},{"date":"2026-01-26","close":42.12},{"date":"2026-01-27","close":42.07},{"date":"2026-01-28","close":41.34},{"date":"2026-01-29","close":41.69},{"date":"2026-01-30","close":41.82},{"date":"2026-02-02","close":42.97},{"date":"2026-02-03","close":43.84},{"date":"2026-02-04","close":44.59},{"date":"2026-02-05","close":43.81},{"date":"2026-02-06","close":44.03},{"date":"2026-02-09","close":43.81},{"date":"2026-02-10","close":42.65},{"date":"2026-02-11","close":42.55},{"date":"2026-02-12","close":40.32},{"date":"2026-02-13","close":40.54},{"date":"2026-02-17","close":42.17},{"date":"2026-02-18","close":42.71},{"date":"2026-02-19","close":41.92},{"date":"2026-02-20","close":41.2},{"date":"2026-02-23","close":40.71},{"date":"2026-02-24","close":40.38},{"date":"2026-02-25","close":40.88},{"date":"2026-02-26","close":40.03},{"date":"2026-02-27","close":37.99},{"date":"2026-03-02","close":36.61},{"date":"2026-03-03","close":35.88},{"date":"2026-03-04","close":35.16},{"date":"2026-03-05","close":35.83},{"date":"2026-03-06","close":35.18},{"date":"2026-03-09","close":36.11},{"date":"2026-03-10","close":36.48},{"date":"2026-03-11","close":35.32},{"date":"2026-03-12","close":33.73},{"date":"2026-03-13","close":33.42},{"date":"2026-03-16","close":34.07},{"date":"2026-03-17","close":35.04},{"date":"2026-03-18","close":34.58},{"date":"2026-03-19","close":35.14},{"date":"2026-03-20","close":35.06},{"date":"2026-03-23","close":35.38},{"date":"2026-03-24","close":36.16},{"date":"2026-03-25","close":37.17},{"date":"2026-03-26","close":36.89},{"date":"2026-03-27","close":34.74},{"date":"2026-03-30","close":34.83},{"date":"2026-03-31","close":35.1},{"date":"2026-04-01","close":35.64},{"date":"2026-04-02","close":35.84},{"date":"2026-04-06","close":36.89},{"date":"2026-04-07","close":36.96},{"date":"2026-04-08","close":38.24},{"date":"2026-04-09","close":38.62},{"date":"2026-04-10","close":37.4},{"date":"2026-04-13","close":36.9},{"date":"2026-04-14","close":38.4},{"date":"2026-04-15","close":38.07},{"date":"2026-04-16","close":37.3},{"date":"2026-04-17","close":39.19},{"date":"2026-04-20","close":39.22},{"date":"2026-04-21","close":37.92},{"date":"2026-04-22","close":38.74},{"date":"2026-04-23","close":38.31},{"date":"2026-04-24","close":38.17},{"date":"2026-04-27","close":37.49},{"date":"2026-04-28","close":37.31},{"date":"2026-04-29","close":37.41},{"date":"2026-04-30","close":38.4},{"date":"2026-05-01","close":37.37},{"date":"2026-05-04","close":36.96},{"date":"2026-05-05","close":38.28},{"date":"2026-05-06","close":40.05},{"date":"2026-05-07","close":40.88},{"date":"2026-05-08","close":42.7},{"date":"2026-05-11","close":42.11},{"date":"2026-05-12","close":41.42},{"date":"2026-05-13","close":41.34},{"date":"2026-05-14","close":41.72},{"date":"2026-05-15","close":42.06},{"date":"2026-05-18","close":42.64},{"date":"2026-05-19","close":42.12},{"date":"2026-05-20","close":43.87},{"date":"2026-05-21","close":44.4},{"date":"2026-05-22","close":44.56},{"date":"2026-05-26","close":45.0},{"date":"2026-05-27","close":46.26},{"date":"2026-05-28","close":46.5},{"date":"2026-05-29","close":47.05},{"date":"2026-06-01","close":46.72},{"date":"2026-06-02","close":44.35},{"date":"2026-06-03","close":43.85},{"date":"2026-06-04","close":42.9},{"date":"2026-06-05","close":43.04},{"date":"2026-06-08","close":44.17},{"date":"2026-06-09","close":45.63},{"date":"2026-06-10","close":48.41},{"date":"2026-06-11","close":51.82},{"date":"2026-06-12","close":52.62},{"date":"2026-06-15","close":51.61},{"date":"2026-06-16","close":51.78},{"date":"2026-06-17","close":52.4},{"date":"2026-06-18","close":54.55},{"date":"2026-06-22","close":54.72},{"date":"2026-06-23","close":53.16},{"date":"2026-06-24","close":54.62},{"date":"2026-06-25","close":56.33},{"date":"2026-06-26","close":59.86},{"date":"2026-06-29","close":59.38},{"date":"2026-06-30","close":60.735},{"date":"2026-07-01","close":60.69},{"date":"2026-07-02","close":58.75},{"date":"2026-07-06","close":59.19},{"date":"2026-07-07","close":60.255},{"date":"2026-07-08","close":59.37},{"date":"2026-07-09","close":60.23},{"date":"2026-07-10","close":62.26},{"date":"2026-07-13","close":62.39},{"date":"2026-07-14","close":61.63},{"date":"2026-07-15","close":60.6},{"date":"2026-07-16","close":62.47},{"date":"2026-07-17","close":67.49},{"date":"2026-07-20","close":68.84},{"date":"2026-07-21","close":67.9},{"date":"2026-07-22","close":67.52},{"date":"2026-07-23","close":65.09},{"date":"2026-07-24","close":66.86},{"date":"2026-07-27","close":68.85},{"date":"2026-07-28","close":68.95},{"date":"2026-07-29","close":70.15},{"date":"2026-07-30","close":74.26},{"date":"2026-07-31","close":67.61},{"date":"2026-08-03","close":68.29},{"date":"2026-08-04","close":67.38},{"date":"2026-08-05","close":67.85},{"date":"2026-08-06","close":69.89},{"date":"2026-08-07","close":69.55},{"date":"2026-08-10","close":68.65},{"date":"2026-08-11","close":67.53},{"date":"2026-08-12","close":69.7},{"date":"2026-08-13","close":66.67},{"date":"2026-08-14","close":67.95},{"date":"2026-08-17","close":66.27},{"date":"2026-08-18","close":65.31},{"date":"2026-08-19","close":64.74},{"date":"2026-08-20","close":64.23},{"date":"2026-08-21","close":66.76},{"date":"2026-08-24","close":67.28},{"date":"2026-08-25","close":65.34},{"date":"2026-08-26","close":66.8},{"date":"2026-08-27","close":63.7},{"date":"2026-08-28","close":65.12},{"date":"2026-08-31","close":63.59},{"date":"2026-09-01","close":61.75},{"date":"2026-09-02","close":60.71},{"date":"2026-09-03","close":58.82},{"date":"2026-09-04","close":59.89},{"date":"2026-09-08","close":61.08},{"date":"2026-09-09","close":60.775},{"date":"2026-09-10","close":60.11},{"date":"2026-09-11","close":60.78},{"date":"2026-09-14","close":62.14},{"date":"2026-09-15","close":60.34},{"date":"2026-09-16","close":59.6},{"date":"2026-09-17","close":59.93},{"date":"2026-09-18","close":59.54},{"date":"2026-09-21","close":61.11},{"date":"2026-09-22","close":61.55},{"date":"2026-09-23","close":61.54},{"date":"2026-09-24","close":61.96},{"date":"2026-09-25","close":60.13},{"date":"2026-09-28","close":60.02},{"date":"2026-09-29","close":59.56},{"date":"2026-09-30","close":57.29},{"date":"2026-10-01","close":59.25},{"date":"2026-10-02","close":61.93},{"date":"2026-10-05","close":61.66},{"date":"2026-10-06","close":61.33},{"date":"2026-10-07","close":59.32},{"date":"2026-10-08","close":59.54},{"date":"2026-10-09","close":59.87},{"date":"2026-10-12","close":58.49},{"date":"2026-10-13","close":60.03},{"date":"2026-10-14","close":59.55},{"date":"2026-10-15","close":60.22},{"date":"2026-10-16","close":59.38},{"date":"2026-10-19","close":58.85},{"date":"2026-10-20","close":59.07},{"date":"2026-10-21","close":56.78},{"date":"2026-10-22","close":58.79},{"date":"2026-10-23","close":56.51}],"chart_data":[{"date":"2024-10-24","open":35.31,"high":35.8,"low":35.2,"close":35.77,"volume":203584,"rsi_14":55.24,"sma_20":33.98,"sma_60":31.63,"sma_120":33.37},{"date":"2024-10-25","open":36.06,"high":36.8,"low":35.85,"close":35.87,"volume":259360,"rsi_14":68.42,"sma_20":34.17,"sma_60":31.71,"sma_120":33.38},{"date":"2024-10-28","open":36.33,"high":37.5,"low":36.33,"close":37.3,"volume":279817,"rsi_14":74.67,"sma_20":34.41,"sma_60":31.84,"sma_120":33.41},{"date":"2024-10-29","open":37.11,"high":37.85,"low":37.02,"close":37.64,"volume":286071,"rsi_14":74.19,"sma_20":34.64,"sma_60":31.98,"sma_120":33.45},{"date":"2024-10-30","open":37.21,"high":38.61,"low":37.21,"close":37.44,"volume":492203,"rsi_14":73.5,"sma_20":34.86,"sma_60":32.12,"sma_120":33.47},{"date":"2024-10-31","open":37.44,"high":37.85,"low":36.97,"close":37.09,"volume":529053,"rsi_14":66.93,"sma_20":35.05,"sma_60":32.26,"sma_120":33.5},{"date":"2024-11-01","open":35.07,"high":35.76,"low":33.33,"close":33.99,"volume":1044615,"rsi_14":53.35,"sma_20":35.01,"sma_60":32.35,"sma_120":33.49},{"date":"2024-11-04","open":33.13,"high":34.11,"low":33.13,"close":33.44,"volume":354113,"rsi_14":46.53,"sma_20":35.05,"sma_60":32.43,"sma_120":33.48},{"date":"2024-11-05","open":33.11,"high":34.46,"low":33.11,"close":34.36,"volume":333325,"rsi_14":49.06,"sma_20":35.14,"sma_60":32.54,"sma_120":33.47},{"date":"2024-11-06","open":36.14,"high":37.57,"low":36.14,"close":36.58,"volume":472591,"rsi_14":54.65,"sma_20":35.32,"sma_60":32.67,"sma_120":33.46},{"date":"2024-11-07","open":36.43,"high":37.5,"low":35.55,"close":35.7,"volume":266139,"rsi_14":46.29,"sma_20":35.46,"sma_60":32.8,"sma_120":33.45},{"date":"2024-11-08","open":35.48,"high":35.93,"low":35.23,"close":35.53,"volume":228512,"rsi_14":49.35,"sma_20":35.53,"sma_60":32.91,"sma_120":33.45},{"date":"2024-11-11","open":35.76,"high":36.06,"low":34.79,"close":35.22,"volume":245115,"rsi_14":50.4,"sma_20":35.63,"sma_60":33.01,"sma_120":33.45},{"date":"2024-11-12","open":35.26,"high":35.53,"low":34.78,"close":35.53,"volume":221918,"rsi_14":51.82,"sma_20":35.7,"sma_60":33.1,"sma_120":33.46},{"date":"2024-11-13","open":35.87,"high":37.51,"low":35.47,"close":36.97,"volume":400619,"rsi_14":54.87,"sma_20":35.82,"sma_60":33.21,"sma_120":33.47},{"date":"2024-11-14","open":37.21,"high":37.47,"low":36.02,"close":36.37,"volume":175532,"rsi_14":51.95,"sma_20":35.87,"sma_60":33.29,"sma_120":33.48},{"date":"2024-11-15","open":36.72,"high":36.77,"low":35.39,"close":35.81,"volume":330240,"rsi_14":43.77,"sma_20":35.83,"sma_60":33.36,"sma_120":33.49},{"date":"2024-11-18","open":35.81,"high":35.81,"low":34.69,"close":34.93,"volume":252449,"rsi_14":39.15,"sma_20":35.79,"sma_60":33.39,"sma_120":33.5},{"date":"2024-11-19","open":34.41,"high":34.83,"low":34.01,"close":34.19,"volume":201198,"rsi_14":37.53,"sma_20":35.74,"sma_60":33.43,"sma_120":33.49},{"date":"2024-11-20","open":34.02,"high":34.31,"low":33.63,"close":34.13,"volume":221812,"rsi_14":38.38,"sma_20":35.69,"sma_60":33.46,"sma_120":33.48},{"date":"2024-11-21","open":34.12,"high":34.92,"low":33.98,"close":34.52,"volume":210751,"rsi_14":52.64,"sma_20":35.63,"sma_60":33.5,"sma_120":33.48},{"date":"2024-11-22","open":34.73,"high":35.38,"low":34.73,"close":35.34,"volume":175311,"rsi_14":59.22,"sma_20":35.6,"sma_60":33.57,"sma_120":33.48},{"date":"2024-11-25","open":35.83,"high":37.63,"low":35.83,"close":37.21,"volume":368295,"rsi_14":62.67,"sma_20":35.6,"sma_60":33.68,"sma_120":33.5},{"date":"2024-11-26","open":37.05,"high":37.46,"low":36.49,"close":37.06,"volume":214364,"rsi_14":52.61,"sma_20":35.57,"sma_60":33.81,"sma_120":33.51},{"date":"2024-11-27","open":37.16,"high":38.06,"low":37.12,"close":37.84,"volume":220969,"rsi_14":61.78,"sma_20":35.59,"sma_60":33.93,"sma_120":33.54},{"date":"2024-11-29","open":37.99,"high":38.87,"low":37.99,"close":38.44,"volume":190550,"rsi_14":65.3,"sma_20":35.66,"sma_60":34.08,"sma_120":33.58},{"date":"2024-12-02","open":38.16,"high":38.16,"low":36.9,"close":37.33,"volume":257596,"rsi_14":60.23,"sma_20":35.83,"sma_60":34.21,"sma_120":33.6},{"date":"2024-12-03","open":36.99,"high":37.3,"low":36.42,"close":36.42,"volume":162949,"rsi_14":54.08,"sma_20":35.97,"sma_60":34.33,"sma_120":33.61},{"date":"2024-12-04","open":36.42,"high":38.08,"low":36.18,"close":37.34,"volume":254449,"rsi_14":51.78,"sma_20":36.12,"sma_60":34.48,"sma_120":33.63},{"date":"2024-12-05","open":37.32,"high":37.88,"low":36.41,"close":36.55,"volume":220184,"rsi_14":50.85,"sma_20":36.12,"sma_60":34.61,"sma_120":33.64},{"date":"2024-12-06","open":36.9,"high":37.41,"low":36.4,"close":36.68,"volume":224546,"rsi_14":54.29,"sma_20":36.17,"sma_60":34.73,"sma_120":33.66},{"date":"2024-12-09","open":36.74,"high":36.84,"low":35.41,"close":35.48,"volume":271398,"rsi_14":52.63,"sma_20":36.17,"sma_60":34.8,"sma_120":33.67},{"date":"2024-12-10","open":35.6,"high":37.28,"low":34.99,"close":36.7,"volume":242938,"rsi_14":61.46,"sma_20":36.24,"sma_60":34.89,"sma_120":33.69},{"date":"2024-12-11","open":36.9,"high":37.33,"low":36.25,"close":36.38,"volume":202126,"rsi_14":60.04,"sma_20":36.28,"sma_60":34.96,"sma_120":33.7},{"date":"2024-12-12","open":36.31,"high":36.48,"low":35.79,"close":35.82,"volume":205837,"rsi_14":55.71,"sma_20":36.23,"sma_60":35.03,"sma_120":33.71},{"date":"2024-12-13","open":35.9,"high":36.41,"low":35.43,"close":35.88,"volume":182882,"rsi_14":52.54,"sma_20":36.2,"sma_60":35.08,"sma_120":33.71},{"date":"2024-12-16","open":35.95,"high":38.27,"low":35.94,"close":37.24,"volume":405614,"rsi_14":50.15,"sma_20":36.27,"sma_60":35.15,"sma_120":33.74},{"date":"2024-12-17","open":37.01,"high":37.89,"low":36.81,"close":37.33,"volume":313160,"rsi_14":51.34,"sma_20":36.39,"sma_60":35.24,"sma_120":33.76},{"date":"2024-12-18","open":37.58,"high":37.99,"low":34.84,"close":34.87,"volume":244333,"rsi_14":37.34,"sma_20":36.43,"sma_60":35.28,"sma_120":33.76},{"date":"2024-12-19","open":35.44,"high":36.25,"low":35.0,"close":35.12,"volume":372843,"rsi_14":35.41,"sma_20":36.48,"sma_60":35.33,"sma_120":33.76},{"date":"2024-12-20","open":34.55,"high":35.72,"low":34.52,"close":34.75,"volume":854592,"rsi_14":37.88,"sma_20":36.49,"sma_60":35.37,"sma_120":33.74},{"date":"2024-12-23","open":34.73,"high":35.01,"low":34.0,"close":34.85,"volume":252661,"rsi_14":42.01,"sma_20":36.46,"sma_60":35.41,"sma_120":33.73},{"date":"2024-12-24","open":35.07,"high":36.41,"low":34.99,"close":35.28,"volume":117398,"rsi_14":39.0,"sma_20":36.37,"sma_60":35.46,"sma_120":33.73},{"date":"2024-12-26","open":35.1,"high":35.71,"low":34.43,"close":35.62,"volume":181220,"rsi_14":44.77,"sma_20":36.3,"sma_60":35.5,"sma_120":33.72},{"date":"2024-12-27","open":35.34,"high":35.48,"low":34.63,"close":34.74,"volume":180146,"rsi_14":39.94,"sma_20":36.14,"sma_60":35.53,"sma_120":33.72},{"date":"2024-12-30","open":34.38,"high":35.28,"low":34.09,"close":34.82,"volume":257725,"rsi_14":46.13,"sma_20":35.96,"sma_60":35.56,"sma_120":33.72},{"date":"2024-12-31","open":35.21,"high":35.27,"low":34.54,"close":35.14,"volume":309885,"rsi_14":39.72,"sma_20":35.85,"sma_60":35.56,"sma_120":33.71},{"date":"2025-01-02","open":35.7,"high":36.5,"low":35.5,"close":35.9,"volume":291992,"rsi_14":47.02,"sma_20":35.82,"sma_60":35.62,"sma_120":33.71},{"date":"2025-01-03","open":35.89,"high":36.68,"low":35.31,"close":36.67,"volume":186666,"rsi_14":55.14,"sma_20":35.79,"sma_60":35.69,"sma_120":33.71},{"date":"2025-01-06","open":36.67,"high":37.31,"low":36.51,"close":36.65,"volume":188743,"rsi_14":54.68,"sma_20":35.8,"sma_60":35.75,"sma_120":33.7},{"date":"2025-01-07","open":35.36,"high":36.53,"low":35.0,"close":35.24,"volume":239332,"rsi_14":37.92,"sma_20":35.72,"sma_60":35.79,"sma_120":33.68},{"date":"2025-01-08","open":35.79,"high":35.79,"low":34.94,"close":35.31,"volume":177271,"rsi_14":37.77,"sma_20":35.72,"sma_60":35.81,"sma_120":33.68},{"date":"2025-01-10","open":34.66,"high":34.86,"low":33.89,"close":34.42,"volume":234855,"rsi_14":46.64,"sma_20":35.6,"sma_60":35.82,"sma_120":33.66},{"date":"2025-01-13","open":34.02,"high":34.63,"low":33.53,"close":34.52,"volume":174100,"rsi_14":45.41,"sma_20":35.51,"sma_60":35.83,"sma_120":33.64},{"date":"2025-01-14","open":36.54,"high":36.54,"low":34.38,"close":34.51,"volume":197635,"rsi_14":48.06,"sma_20":35.44,"sma_60":35.83,"sma_120":33.61},{"date":"2025-01-15","open":35.28,"high":35.37,"low":34.22,"close":34.28,"volume":200095,"rsi_14":45.48,"sma_20":35.36,"sma_60":35.81,"sma_120":33.59},{"date":"2025-01-16","open":34.19,"high":34.58,"low":33.9,"close":34.02,"volume":236265,"rsi_14":39.69,"sma_20":35.2,"sma_60":35.77,"sma_120":33.57},{"date":"2025-01-17","open":34.33,"high":34.49,"low":33.97,"close":34.3,"volume":182835,"rsi_14":39.14,"sma_20":35.05,"sma_60":35.74,"sma_120":33.59},{"date":"2025-01-21","open":34.56,"high":35.55,"low":34.56,"close":35.41,"volume":248675,"rsi_14":55.31,"sma_20":35.08,"sma_60":35.75,"sma_120":33.62},{"date":"2025-01-22","open":35.27,"high":35.51,"low":34.88,"close":35.13,"volume":233655,"rsi_14":52.38,"sma_20":35.08,"sma_60":35.75,"sma_120":33.65},{"date":"2025-01-23","open":34.99,"high":35.95,"low":34.69,"close":35.87,"volume":241724,"rsi_14":55.3,"sma_20":35.13,"sma_60":35.75,"sma_120":33.69},{"date":"2025-01-24","open":35.83,"high":35.83,"low":35.21,"close":35.48,"volume":141933,"rsi_14":46.8,"sma_20":35.17,"sma_60":35.74,"sma_120":33.73},{"date":"2025-01-27","open":35.32,"high":36.75,"low":35.32,"close":36.48,"volume":185972,"rsi_14":48.6,"sma_20":35.23,"sma_60":35.73,"sma_120":33.79},{"date":"2025-01-28","open":36.34,"high":36.6,"low":35.99,"close":36.06,"volume":224472,"rsi_14":45.9,"sma_20":35.25,"sma_60":35.7,"sma_120":33.84},{"date":"2025-01-29","open":36.24,"high":37.08,"low":36.15,"close":36.53,"volume":252215,"rsi_14":60.32,"sma_20":35.34,"sma_60":35.69,"sma_120":33.9},{"date":"2025-01-30","open":36.79,"high":37.2,"low":36.65,"close":36.84,"volume":125936,"rsi_14":61.79,"sma_20":35.44,"sma_60":35.69,"sma_120":33.97},{"date":"2025-01-31","open":36.67,"high":36.95,"low":36.13,"close":36.19,"volume":206305,"rsi_14":64.16,"sma_20":35.49,"sma_60":35.72,"sma_120":34.03},{"date":"2025-02-03","open":35.74,"high":37.02,"low":35.2,"close":36.99,"volume":224270,"rsi_14":67.77,"sma_20":35.55,"sma_60":35.78,"sma_120":34.11},{"date":"2025-02-04","open":36.82,"high":37.04,"low":36.37,"close":36.85,"volume":188802,"rsi_14":66.53,"sma_20":35.55,"sma_60":35.82,"sma_120":34.18},{"date":"2025-02-05","open":36.87,"high":36.87,"low":36.13,"close":36.77,"volume":204000,"rsi_14":67.97,"sma_20":35.56,"sma_60":35.83,"sma_120":34.25},{"date":"2025-02-06","open":36.88,"high":37.24,"low":36.64,"close":36.75,"volume":194505,"rsi_14":70.4,"sma_20":35.64,"sma_60":35.84,"sma_120":34.32},{"date":"2025-02-07","open":36.55,"high":37.36,"low":35.95,"close":36.05,"volume":382953,"rsi_14":62.31,"sma_20":35.67,"sma_60":35.85,"sma_120":34.38},{"date":"2025-02-10","open":36.02,"high":36.43,"low":35.18,"close":35.42,"volume":258816,"rsi_14":50.08,"sma_20":35.72,"sma_60":35.86,"sma_120":34.43},{"date":"2025-02-11","open":35.17,"high":35.39,"low":34.69,"close":34.97,"volume":248240,"rsi_14":48.82,"sma_20":35.74,"sma_60":35.85,"sma_120":34.47},{"date":"2025-02-12","open":34.37,"high":34.92,"low":33.79,"close":34.63,"volume":316804,"rsi_14":40.31,"sma_20":35.75,"sma_60":35.81,"sma_120":34.51},{"date":"2025-02-13","open":34.8,"high":35.2,"low":34.37,"close":34.82,"volume":299146,"rsi_14":44.68,"sma_20":35.78,"sma_60":35.78,"sma_120":34.53},{"date":"2025-02-14","open":34.95,"high":35.29,"low":34.26,"close":34.96,"volume":244077,"rsi_14":35.77,"sma_20":35.83,"sma_60":35.77,"sma_120":34.56},{"date":"2025-02-18","open":35.0,"high":36.72,"low":34.61,"close":36.13,"volume":404243,"rsi_14":50.57,"sma_20":35.92,"sma_60":35.79,"sma_120":34.59},{"date":"2025-02-19","open":35.34,"high":36.48,"low":35.34,"close":35.87,"volume":288594,"rsi_14":44.39,"sma_20":35.94,"sma_60":35.81,"sma_120":34.62},{"date":"2025-02-20","open":35.56,"high":36.39,"low":34.97,"close":35.74,"volume":370810,"rsi_14":40.35,"sma_20":35.97,"sma_60":35.84,"sma_120":34.65},{"date":"2025-02-21","open":41.22,"high":41.72,"low":37.43,"close":38.05,"volume":794145,"rsi_14":62.64,"sma_20":36.08,"sma_60":35.9,"sma_120":34.7},{"date":"2025-02-24","open":37.97,"high":38.86,"low":37.6,"close":37.99,"volume":408434,"rsi_14":57.55,"sma_20":36.2,"sma_60":35.94,"sma_120":34.76},{"date":"2025-02-25","open":38.2,"high":39.97,"low":37.86,"close":38.63,"volume":573823,"rsi_14":62.5,"sma_20":36.31,"sma_60":35.97,"sma_120":34.83},{"date":"2025-02-26","open":38.56,"high":38.73,"low":37.09,"close":37.12,"volume":420292,"rsi_14":52.05,"sma_20":36.36,"sma_60":35.97,"sma_120":34.89},{"date":"2025-02-27","open":37.0,"high":37.51,"low":36.31,"close":37.41,"volume":467274,"rsi_14":53.74,"sma_20":36.41,"sma_60":35.96,"sma_120":34.95},{"date":"2025-02-28","open":37.39,"high":38.18,"low":37.39,"close":38.13,"volume":296238,"rsi_14":61.76,"sma_20":36.47,"sma_60":35.96,"sma_120":35.02},{"date":"2025-03-03","open":38.13,"high":38.6,"low":36.5,"close":36.92,"volume":362802,"rsi_14":57.96,"sma_20":36.51,"sma_60":35.95,"sma_120":35.08},{"date":"2025-03-04","open":36.53,"high":36.99,"low":35.93,"close":36.48,"volume":328234,"rsi_14":58.02,"sma_20":36.48,"sma_60":35.95,"sma_120":35.14},{"date":"2025-03-05","open":36.47,"high":36.9,"low":35.84,"close":36.1,"volume":294276,"rsi_14":57.78,"sma_20":36.45,"sma_60":35.93,"sma_120":35.21},{"date":"2025-03-06","open":35.67,"high":36.84,"low":35.34,"close":35.83,"volume":298938,"rsi_14":55.3,"sma_20":36.4,"sma_60":35.92,"sma_120":35.27},{"date":"2025-03-07","open":35.86,"high":36.49,"low":35.06,"close":35.93,"volume":252602,"rsi_14":55.11,"sma_20":36.36,"sma_60":35.91,"sma_120":35.32},{"date":"2025-03-10","open":35.73,"high":35.92,"low":35.34,"close":35.55,"volume":411994,"rsi_14":46.67,"sma_20":36.33,"sma_60":35.91,"sma_120":35.36},{"date":"2025-03-11","open":35.55,"high":36.38,"low":33.71,"close":33.75,"volume":442357,"rsi_14":39.65,"sma_20":36.25,"sma_60":35.86,"sma_120":35.38},{"date":"2025-03-12","open":33.92,"high":34.44,"low":33.77,"close":33.85,"volume":325283,"rsi_14":40.74,"sma_20":36.19,"sma_60":35.82,"sma_120":35.39},{"date":"2025-03-13","open":33.88,"high":34.31,"low":31.44,"close":31.53,"volume":492974,"rsi_14":18.1,"sma_20":36.04,"sma_60":35.74,"sma_120":35.39},{"date":"2025-03-14","open":31.66,"high":32.62,"low":31.66,"close":32.36,"volume":350563,"rsi_14":24.39,"sma_20":35.92,"sma_60":35.69,"sma_120":35.38},{"date":"2025-03-17","open":32.43,"high":32.78,"low":32.14,"close":32.62,"volume":298164,"rsi_14":21.68,"sma_20":35.8,"sma_60":35.61,"sma_120":35.38},{"date":"2025-03-18","open":32.44,"high":33.7,"low":31.84,"close":32.0,"volume":323791,"rsi_14":23.66,"sma_20":35.59,"sma_60":35.52,"sma_120":35.38},{"date":"2025-03-19","open":31.84,"high":32.61,"low":31.84,"close":32.47,"volume":307296,"rsi_14":25.05,"sma_20":35.42,"sma_60":35.48,"sma_120":35.38},{"date":"2025-03-20","open":32.42,"high":34.02,"low":32.24,"close":33.91,"volume":350853,"rsi_14":30.13,"sma_20":35.33,"sma_60":35.46,"sma_120":35.39},{"date":"2025-03-21","open":33.49,"high":34.26,"low":33.15,"close":34.05,"volume":485515,"rsi_14":34.97,"sma_20":35.13,"sma_60":35.45,"sma_120":35.41},{"date":"2025-03-24","open":34.64,"high":36.2,"low":34.46,"close":36.16,"volume":398546,"rsi_14":48.57,"sma_20":35.04,"sma_60":35.47,"sma_120":35.44},{"date":"2025-03-25","open":36.18,"high":36.56,"low":35.54,"close":35.59,"volume":260561,"rsi_14":47.77,"sma_20":34.89,"sma_60":35.48,"sma_120":35.47},{"date":"2025-03-26","open":35.69,"high":36.12,"low":35.43,"close":35.72,"volume":230390,"rsi_14":49.51,"sma_20":34.82,"sma_60":35.48,"sma_120":35.49},{"date":"2025-03-27","open":35.74,"high":36.76,"low":35.59,"close":36.45,"volume":231366,"rsi_14":52.18,"sma_20":34.77,"sma_60":35.51,"sma_120":35.52},{"date":"2025-03-28","open":36.45,"high":36.47,"low":34.73,"close":35.06,"volume":249530,"rsi_14":48.1,"sma_20":34.62,"sma_60":35.51,"sma_120":35.53},{"date":"2025-03-31","open":34.48,"high":35.07,"low":34.08,"close":34.26,"volume":407003,"rsi_14":52.14,"sma_20":34.48,"sma_60":35.49,"sma_120":35.53},{"date":"2025-04-01","open":34.15,"high":35.86,"low":34.15,"close":35.73,"volume":327224,"rsi_14":57.08,"sma_20":34.45,"sma_60":35.49,"sma_120":35.55},{"date":"2025-04-02","open":35.03,"high":36.13,"low":35.03,"close":35.82,"volume":303248,"rsi_14":69.41,"sma_20":34.43,"sma_60":35.48,"sma_120":35.58},{"date":"2025-04-03","open":33.61,"high":34.12,"low":32.56,"close":32.64,"volume":311929,"rsi_14":51.04,"sma_20":34.27,"sma_60":35.41,"sma_120":35.58},{"date":"2025-04-04","open":31.46,"high":32.58,"low":30.31,"close":31.55,"volume":436585,"rsi_14":46.24,"sma_20":34.05,"sma_60":35.35,"sma_120":35.57},{"date":"2025-04-07","open":30.14,"high":33.2,"low":29.71,"close":30.43,"volume":462181,"rsi_14":44.67,"sma_20":33.8,"sma_60":35.27,"sma_120":35.54},{"date":"2025-04-08","open":31.88,"high":31.96,"low":29.8,"close":29.82,"volume":376541,"rsi_14":41.09,"sma_20":33.6,"sma_60":35.19,"sma_120":35.51},{"date":"2025-04-09","open":29.25,"high":33.26,"low":28.92,"close":32.55,"volume":433798,"rsi_14":45.79,"sma_20":33.54,"sma_60":35.16,"sma_120":35.49},{"date":"2025-04-10","open":31.92,"high":32.5,"low":31.17,"close":31.78,"volume":316192,"rsi_14":43.24,"sma_20":33.55,"sma_60":35.11,"sma_120":35.47},{"date":"2025-04-11","open":31.87,"high":32.37,"low":30.96,"close":31.91,"volume":274817,"rsi_14":35.65,"sma_20":33.53,"sma_60":35.07,"sma_120":35.44},{"date":"2025-04-14","open":32.0,"high":32.34,"low":31.28,"close":31.94,"volume":222829,"rsi_14":37.21,"sma_20":33.49,"sma_60":35.04,"sma_120":35.4},{"date":"2025-04-15","open":31.87,"high":32.45,"low":31.75,"close":31.77,"volume":233661,"rsi_14":36.2,"sma_20":33.48,"sma_60":35.0,"sma_120":35.37},{"date":"2025-04-16","open":31.59,"high":32.3,"low":31.15,"close":31.44,"volume":262993,"rsi_14":31.99,"sma_20":33.43,"sma_60":34.93,"sma_120":35.34},{"date":"2025-04-17","open":31.41,"high":32.5,"low":31.41,"close":32.4,"volume":223135,"rsi_14":40.13,"sma_20":33.35,"sma_60":34.88,"sma_120":35.32},{"date":"2025-04-21","open":32.15,"high":33.04,"low":31.74,"close":32.8,"volume":1528131,"rsi_14":44.42,"sma_20":33.29,"sma_60":34.83,"sma_120":35.29},{"date":"2025-04-22","open":32.93,"high":33.68,"low":32.33,"close":33.44,"volume":280099,"rsi_14":40.65,"sma_20":33.15,"sma_60":34.8,"sma_120":35.27},{"date":"2025-04-23","open":34.11,"high":34.53,"low":33.28,"close":33.7,"volume":241883,"rsi_14":41.47,"sma_20":33.06,"sma_60":34.75,"sma_120":35.24},{"date":"2025-04-24","open":33.53,"high":33.55,"low":32.56,"close":33.02,"volume":161847,"rsi_14":51.92,"sma_20":32.93,"sma_60":34.7,"sma_120":35.2},{"date":"2025-04-25","open":32.84,"high":33.46,"low":32.73,"close":33.35,"volume":235103,"rsi_14":59.83,"sma_20":32.77,"sma_60":34.65,"sma_120":35.17},{"date":"2025-04-28","open":33.34,"high":33.82,"low":32.39,"close":33.49,"volume":1455917,"rsi_14":68.7,"sma_20":32.69,"sma_60":34.59,"sma_120":35.14},{"date":"2025-04-29","open":33.25,"high":33.36,"low":32.6,"close":33.21,"volume":279472,"rsi_14":71.59,"sma_20":32.64,"sma_60":34.54,"sma_120":35.13},{"date":"2025-04-30","open":32.68,"high":33.38,"low":32.19,"close":33.29,"volume":277535,"rsi_14":57.12,"sma_20":32.52,"sma_60":34.48,"sma_120":35.13},{"date":"2025-05-01","open":33.5,"high":33.62,"low":32.68,"close":33.49,"volume":406884,"rsi_14":68.47,"sma_20":32.4,"sma_60":34.43,"sma_120":35.12},{"date":"2025-05-02","open":35.58,"high":38.36,"low":34.97,"close":37.91,"volume":1996842,"rsi_14":83.63,"sma_20":32.66,"sma_60":34.45,"sma_120":35.14},{"date":"2025-05-05","open":37.48,"high":39.35,"low":37.38,"close":38.71,"volume":636515,"rsi_14":84.93,"sma_20":33.02,"sma_60":34.48,"sma_120":35.16},{"date":"2025-05-06","open":37.95,"high":37.96,"low":37.05,"close":37.26,"volume":520319,"rsi_14":75.02,"sma_20":33.36,"sma_60":34.5,"sma_120":35.18},{"date":"2025-05-07","open":37.55,"high":38.29,"low":37.17,"close":37.49,"volume":1120200,"rsi_14":77.83,"sma_20":33.75,"sma_60":34.53,"sma_120":35.19},{"date":"2025-05-08","open":37.74,"high":39.1,"low":37.74,"close":38.82,"volume":498102,"rsi_14":78.56,"sma_20":34.06,"sma_60":34.6,"sma_120":35.22},{"date":"2025-05-09","open":38.82,"high":39.3,"low":38.22,"close":39.1,"volume":381872,"rsi_14":78.33,"sma_20":34.43,"sma_60":34.67,"sma_120":35.24},{"date":"2025-05-12","open":40.64,"high":41.76,"low":40.1,"close":41.55,"volume":680692,"rsi_14":81.36,"sma_20":34.91,"sma_60":34.78,"sma_120":35.28},{"date":"2025-05-13","open":41.82,"high":43.24,"low":41.41,"close":42.84,"volume":512477,"rsi_14":82.74,"sma_20":35.45,"sma_60":34.92,"sma_120":35.34},{"date":"2025-05-14","open":42.91,"high":44.13,"low":42.16,"close":43.58,"volume":549963,"rsi_14":87.66,"sma_20":36.04,"sma_60":35.04,"sma_120":35.41},{"date":"2025-05-15","open":43.72,"high":45.22,"low":43.43,"close":44.82,"volume":842666,"rsi_14":88.41,"sma_20":36.71,"sma_60":35.19,"sma_120":35.5},{"date":"2025-05-16","open":44.48,"high":45.0,"low":43.6,"close":44.83,"volume":843666,"rsi_14":88.31,"sma_20":37.34,"sma_60":35.34,"sma_120":35.59},{"date":"2025-05-19","open":43.98,"high":44.38,"low":42.22,"close":42.82,"volume":411717,"rsi_14":79.07,"sma_20":37.84,"sma_60":35.42,"sma_120":35.66},{"date":"2025-05-20","open":42.6,"high":43.11,"low":42.03,"close":42.09,"volume":382600,"rsi_14":75.61,"sma_20":38.27,"sma_60":35.49,"sma_120":35.72},{"date":"2025-05-21","open":41.59,"high":42.46,"low":41.5,"close":41.57,"volume":303380,"rsi_14":73.09,"sma_20":38.66,"sma_60":35.54,"sma_120":35.75},{"date":"2025-05-22","open":41.63,"high":42.21,"low":41.15,"close":41.5,"volume":225645,"rsi_14":63.65,"sma_20":39.09,"sma_60":35.61,"sma_120":35.79},{"date":"2025-05-23","open":40.88,"high":42.76,"low":40.71,"close":42.45,"volume":260393,"rsi_14":64.05,"sma_20":39.54,"sma_60":35.69,"sma_120":35.83},{"date":"2025-05-27","open":43.25,"high":45.06,"low":43.19,"close":44.45,"volume":616953,"rsi_14":75.96,"sma_20":40.09,"sma_60":35.8,"sma_120":35.88},{"date":"2025-05-28","open":44.62,"high":44.62,"low":43.32,"close":44.48,"volume":471404,"rsi_14":75.6,"sma_20":40.65,"sma_60":35.93,"sma_120":35.94},{"date":"2025-05-29","open":44.45,"high":45.31,"low":44.45,"close":44.82,"volume":554332,"rsi_14":73.7,"sma_20":41.23,"sma_60":36.06,"sma_120":36.01},{"date":"2025-05-30","open":44.71,"high":45.62,"low":44.32,"close":44.61,"volume":505479,"rsi_14":71.88,"sma_20":41.78,"sma_60":36.21,"sma_120":36.07},{"date":"2025-06-02","open":44.24,"high":45.57,"low":44.0,"close":45.51,"volume":302200,"rsi_14":67.93,"sma_20":42.16,"sma_60":36.37,"sma_120":36.14},{"date":"2025-06-03","open":45.46,"high":45.8,"low":44.79,"close":44.97,"volume":745668,"rsi_14":60.35,"sma_20":42.48,"sma_60":36.52,"sma_120":36.21},{"date":"2025-06-04","open":44.66,"high":45.56,"low":44.59,"close":44.94,"volume":490610,"rsi_14":57.1,"sma_20":42.86,"sma_60":36.67,"sma_120":36.29},{"date":"2025-06-05","open":44.75,"high":44.8,"low":43.38,"close":43.78,"volume":516718,"rsi_14":44.53,"sma_20":43.18,"sma_60":36.84,"sma_120":36.35},{"date":"2025-06-06","open":43.24,"high":44.19,"low":42.3,"close":44.1,"volume":507873,"rsi_14":46.28,"sma_20":43.44,"sma_60":37.01,"sma_120":36.41},{"date":"2025-06-09","open":44.45,"high":45.04,"low":44.25,"close":44.26,"volume":315368,"rsi_14":59.05,"sma_20":43.7,"sma_60":37.22,"sma_120":36.48},{"date":"2025-06-10","open":44.49,"high":44.49,"low":43.07,"close":43.23,"volume":814349,"rsi_14":56.9,"sma_20":43.78,"sma_60":37.41,"sma_120":36.55},{"date":"2025-06-11","open":43.45,"high":44.16,"low":43.31,"close":43.8,"volume":484549,"rsi_14":63.42,"sma_20":43.83,"sma_60":37.59,"sma_120":36.6},{"date":"2025-06-12","open":43.39,"high":44.05,"low":43.0,"close":43.93,"volume":288078,"rsi_14":64.52,"sma_20":43.85,"sma_60":37.79,"sma_120":36.66},{"date":"2025-06-13","open":43.49,"high":44.2,"low":43.05,"close":43.24,"volume":301486,"rsi_14":54.9,"sma_20":43.77,"sma_60":37.97,"sma_120":36.73},{"date":"2025-06-16","open":43.8,"high":45.75,"low":43.52,"close":45.21,"volume":377457,"rsi_14":54.7,"sma_20":43.79,"sma_60":38.16,"sma_120":36.81},{"date":"2025-06-17","open":44.79,"high":46.17,"low":44.38,"close":45.31,"volume":314196,"rsi_14":55.09,"sma_20":43.91,"sma_60":38.35,"sma_120":36.9},{"date":"2025-06-18","open":45.4,"high":45.89,"low":44.94,"close":45.52,"volume":541559,"rsi_14":54.36,"sma_20":44.08,"sma_60":38.5,"sma_120":36.99},{"date":"2025-06-20","open":46.26,"high":46.26,"low":45.2,"close":45.99,"volume":876373,"rsi_14":58.33,"sma_20":44.3,"sma_60":38.68,"sma_120":37.08},{"date":"2025-06-23","open":45.61,"high":45.61,"low":42.94,"close":44.41,"volume":344553,"rsi_14":43.86,"sma_20":44.45,"sma_60":38.82,"sma_120":37.15},{"date":"2025-06-24","open":44.72,"high":45.58,"low":44.47,"close":44.8,"volume":470797,"rsi_14":49.04,"sma_20":44.57,"sma_60":38.96,"sma_120":37.23},{"date":"2025-06-25","open":44.87,"high":45.05,"low":43.84,"close":43.9,"volume":190237,"rsi_14":44.63,"sma_20":44.54,"sma_60":39.11,"sma_120":37.31},{"date":"2025-06-26","open":44.38,"high":45.07,"low":43.94,"close":44.93,"volume":197300,"rsi_14":56.02,"sma_20":44.56,"sma_60":39.28,"sma_120":37.39},{"date":"2025-06-27","open":45.06,"high":45.28,"low":44.34,"close":44.67,"volume":907272,"rsi_14":53.0,"sma_20":44.56,"sma_60":39.43,"sma_120":37.46},{"date":"2025-06-30","open":44.86,"high":45.16,"low":44.32,"close":44.6,"volume":415021,"rsi_14":51.81,"sma_20":44.55,"sma_60":39.58,"sma_120":37.53},{"date":"2025-07-01","open":44.74,"high":46.85,"low":44.74,"close":45.85,"volume":867190,"rsi_14":63.62,"sma_20":44.57,"sma_60":39.8,"sma_120":37.61},{"date":"2025-07-02","open":45.77,"high":47.02,"low":45.53,"close":46.78,"volume":636839,"rsi_14":64.93,"sma_20":44.66,"sma_60":40.05,"sma_120":37.7},{"date":"2025-07-03","open":46.94,"high":46.94,"low":46.01,"close":46.09,"volume":268898,"rsi_14":60.25,"sma_20":44.72,"sma_60":40.32,"sma_120":37.79},{"date":"2025-07-07","open":45.6,"high":45.6,"low":43.97,"close":44.53,"volume":471761,"rsi_14":55.65,"sma_20":44.76,"sma_60":40.56,"sma_120":37.88},{"date":"2025-07-08","open":44.7,"high":45.15,"low":44.25,"close":44.45,"volume":480007,"rsi_14":46.01,"sma_20":44.78,"sma_60":40.76,"sma_120":37.96},{"date":"2025-07-09","open":44.46,"high":44.47,"low":42.01,"close":43.32,"volume":392443,"rsi_14":40.55,"sma_20":44.73,"sma_60":40.95,"sma_120":38.03},{"date":"2025-07-10","open":43.52,"high":44.09,"low":42.97,"close":43.09,"volume":303824,"rsi_14":38.51,"sma_20":44.72,"sma_60":41.14,"sma_120":38.11},{"date":"2025-07-11","open":43.08,"high":43.28,"low":41.51,"close":41.66,"volume":306493,"rsi_14":31.22,"sma_20":44.61,"sma_60":41.3,"sma_120":38.17},{"date":"2025-07-14","open":41.89,"high":41.89,"low":40.84,"close":41.0,"volume":384995,"rsi_14":33.93,"sma_20":44.47,"sma_60":41.45,"sma_120":38.22},{"date":"2025-07-15","open":41.03,"high":41.31,"low":39.62,"close":39.7,"volume":346456,"rsi_14":27.86,"sma_20":44.29,"sma_60":41.59,"sma_120":38.26},{"date":"2025-07-16","open":39.64,"high":40.14,"low":39.03,"close":39.36,"volume":461742,"rsi_14":29.29,"sma_20":44.0,"sma_60":41.71,"sma_120":38.3},{"date":"2025-07-17","open":39.47,"high":39.77,"low":38.45,"close":38.9,"volume":453568,"rsi_14":20.98,"sma_20":43.68,"sma_60":41.81,"sma_120":38.32},{"date":"2025-07-18","open":39.29,"high":40.49,"low":39.14,"close":40.04,"volume":470914,"rsi_14":29.46,"sma_20":43.4,"sma_60":41.92,"sma_120":38.36},{"date":"2025-07-21","open":40.1,"high":40.84,"low":39.99,"close":40.32,"volume":485699,"rsi_14":31.36,"sma_20":43.12,"sma_60":42.03,"sma_120":38.39},{"date":"2025-07-22","open":40.64,"high":41.04,"low":40.21,"close":40.86,"volume":476071,"rsi_14":26.83,"sma_20":42.94,"sma_60":42.16,"sma_120":38.43},{"date":"2025-07-23","open":41.0,"high":41.31,"low":40.46,"close":40.69,"volume":442402,"rsi_14":19.58,"sma_20":42.74,"sma_60":42.28,"sma_120":38.47},{"date":"2025-07-24","open":40.23,"high":40.47,"low":38.91,"close":39.15,"volume":845310,"rsi_14":18.05,"sma_20":42.5,"sma_60":42.38,"sma_120":38.49},{"date":"2025-07-25","open":39.15,"high":39.15,"low":38.22,"close":38.96,"volume":624093,"rsi_14":20.65,"sma_20":42.2,"sma_60":42.47,"sma_120":38.51},{"date":"2025-07-28","open":39.07,"high":39.24,"low":37.64,"close":37.95,"volume":683473,"rsi_14":18.81,"sma_20":41.86,"sma_60":42.55,"sma_120":38.52},{"date":"2025-07-29","open":38.03,"high":38.2,"low":35.99,"close":36.32,"volume":917341,"rsi_14":17.96,"sma_20":41.45,"sma_60":42.6,"sma_120":38.51},{"date":"2025-07-30","open":37.4,"high":37.81,"low":36.42,"close":36.72,"volume":826801,"rsi_14":21.28,"sma_20":40.99,"sma_60":42.58,"sma_120":38.51},{"date":"2025-07-31","open":36.61,"high":36.61,"low":35.0,"close":35.43,"volume":1054258,"rsi_14":21.55,"sma_20":40.43,"sma_60":42.52,"sma_120":38.5},{"date":"2025-08-01","open":37.91,"high":37.99,"low":34.15,"close":34.17,"volume":1166178,"rsi_14":20.43,"sma_20":39.83,"sma_60":42.47,"sma_120":38.48},{"date":"2025-08-04","open":35.26,"high":35.26,"low":33.76,"close":34.24,"volume":857839,"rsi_14":23.55,"sma_20":39.32,"sma_60":42.42,"sma_120":38.47},{"date":"2025-08-05","open":34.3,"high":35.11,"low":34.03,"close":34.44,"volume":594347,"rsi_14":25.83,"sma_20":38.82,"sma_60":42.34,"sma_120":38.47},{"date":"2025-08-06","open":34.44,"high":34.66,"low":33.82,"close":34.17,"volume":572930,"rsi_14":26.33,"sma_20":38.36,"sma_60":42.26,"sma_120":38.47},{"date":"2025-08-07","open":34.66,"high":34.73,"low":33.72,"close":34.16,"volume":408227,"rsi_14":16.82,"sma_20":37.91,"sma_60":42.14,"sma_120":38.46},{"date":"2025-08-08","open":33.99,"high":34.01,"low":33.29,"close":33.64,"volume":599430,"rsi_14":13.3,"sma_20":37.51,"sma_60":41.98,"sma_120":38.45},{"date":"2025-08-11","open":33.64,"high":34.09,"low":33.08,"close":33.7,"volume":504611,"rsi_14":8.47,"sma_20":37.15,"sma_60":41.82,"sma_120":38.43},{"date":"2025-08-12","open":34.17,"high":34.73,"low":33.94,"close":34.33,"volume":504685,"rsi_14":14.98,"sma_20":36.88,"sma_60":41.65,"sma_120":38.42},{"date":"2025-08-13","open":34.32,"high":36.13,"low":34.05,"close":36.06,"volume":820179,"rsi_14":33.33,"sma_20":36.71,"sma_60":41.5,"sma_120":38.42},{"date":"2025-08-14","open":35.57,"high":35.94,"low":34.83,"close":35.46,"volume":547648,"rsi_14":31.92,"sma_20":36.54,"sma_60":41.38,"sma_120":38.4},{"date":"2025-08-15","open":35.56,"high":36.17,"low":34.96,"close":35.11,"volume":472838,"rsi_14":34.26,"sma_20":36.29,"sma_60":41.26,"sma_120":38.37},{"date":"2025-08-18","open":35.07,"high":35.22,"low":34.52,"close":34.83,"volume":453497,"rsi_14":40.29,"sma_20":36.02,"sma_60":41.15,"sma_120":38.34},{"date":"2025-08-19","open":35.03,"high":35.88,"low":34.6,"close":35.4,"volume":920074,"rsi_14":41.58,"sma_20":35.75,"sma_60":41.05,"sma_120":38.33},{"date":"2025-08-20","open":35.11,"high":35.45,"low":34.78,"close":35.03,"volume":440095,"rsi_14":47.11,"sma_20":35.46,"sma_60":40.92,"sma_120":38.31},{"date":"2025-08-21","open":34.91,"high":35.37,"low":33.98,"close":34.34,"volume":518240,"rsi_14":51.34,"sma_20":35.22,"sma_60":40.75,"sma_120":38.28},{"date":"2025-08-22","open":34.74,"high":35.96,"low":34.6,"close":35.09,"volume":796939,"rsi_14":56.05,"sma_20":35.03,"sma_60":40.6,"sma_120":38.26},{"date":"2025-08-25","open":35.06,"high":35.06,"low":33.59,"close":33.65,"volume":683382,"rsi_14":45.22,"sma_20":34.81,"sma_60":40.41,"sma_120":38.24},{"date":"2025-08-26","open":33.77,"high":34.43,"low":33.72,"close":34.27,"volume":529116,"rsi_14":50.58,"sma_20":34.71,"sma_60":40.24,"sma_120":38.22},{"date":"2025-08-27","open":33.92,"high":34.5,"low":33.92,"close":34.22,"volume":573178,"rsi_14":50.35,"sma_20":34.59,"sma_60":40.05,"sma_120":38.21},{"date":"2025-08-28","open":34.23,"high":34.37,"low":33.33,"close":33.69,"volume":518492,"rsi_14":50.29,"sma_20":34.5,"sma_60":39.86,"sma_120":38.19},{"date":"2025-08-29","open":33.84,"high":33.88,"low":33.17,"close":33.56,"volume":468579,"rsi_14":49.2,"sma_20":34.47,"sma_60":39.67,"sma_120":38.17},{"date":"2025-09-02","open":33.19,"high":33.59,"low":32.95,"close":33.16,"volume":426441,"rsi_14":43.13,"sma_20":34.42,"sma_60":39.5,"sma_120":38.17},{"date":"2025-09-03","open":33.01,"high":34.08,"low":33.01,"close":33.85,"volume":802311,"rsi_14":35.21,"sma_20":34.39,"sma_60":39.33,"sma_120":38.17},{"date":"2025-09-04","open":33.85,"high":34.11,"low":33.59,"close":33.9,"volume":513452,"rsi_14":38.73,"sma_20":34.37,"sma_60":39.15,"sma_120":38.19},{"date":"2025-09-05","open":34.06,"high":34.56,"low":33.4,"close":33.56,"volume":488777,"rsi_14":38.78,"sma_20":34.34,"sma_60":38.99,"sma_120":38.2},{"date":"2025-09-08","open":33.68,"high":34.09,"low":33.09,"close":33.55,"volume":550513,"rsi_14":40.36,"sma_20":34.34,"sma_60":38.82,"sma_120":38.21},{"date":"2025-09-09","open":33.33,"high":33.48,"low":32.61,"close":32.81,"volume":500496,"rsi_14":30.98,"sma_20":34.29,"sma_60":38.64,"sma_120":38.21},{"date":"2025-09-10","open":32.62,"high":32.62,"low":31.17,"close":31.25,"volume":526248,"rsi_14":26.38,"sma_20":34.14,"sma_60":38.44,"sma_120":38.2},{"date":"2025-09-11","open":31.42,"high":32.37,"low":30.92,"close":32.36,"volume":552636,"rsi_14":38.24,"sma_20":33.95,"sma_60":38.22,"sma_120":38.19},{"date":"2025-09-12","open":32.04,"high":32.15,"low":30.89,"close":30.93,"volume":466654,"rsi_14":27.14,"sma_20":33.73,"sma_60":37.98,"sma_120":38.16},{"date":"2025-09-15","open":31.17,"high":31.43,"low":30.97,"close":31.07,"volume":450610,"rsi_14":33.46,"sma_20":33.53,"sma_60":37.74,"sma_120":38.12},{"date":"2025-09-16","open":31.12,"high":31.25,"low":30.11,"close":30.18,"volume":505958,"rsi_14":24.66,"sma_20":33.29,"sma_60":37.48,"sma_120":38.08},{"date":"2025-09-17","open":30.32,"high":30.7,"low":29.86,"close":29.95,"volume":487478,"rsi_14":24.12,"sma_20":33.02,"sma_60":37.24,"sma_120":38.03},{"date":"2025-09-18","open":29.84,"high":30.16,"low":29.37,"close":30.03,"volume":611232,"rsi_14":26.54,"sma_20":32.77,"sma_60":36.99,"sma_120":37.98},{"date":"2025-09-19","open":30.0,"high":30.25,"low":29.61,"close":29.75,"volume":774247,"rsi_14":26.04,"sma_20":32.54,"sma_60":36.75,"sma_120":37.93},{"date":"2025-09-22","open":29.58,"high":30.12,"low":29.52,"close":30.11,"volume":469483,"rsi_14":30.72,"sma_20":32.29,"sma_60":36.51,"sma_120":37.9},{"date":"2025-09-23","open":30.23,"high":30.73,"low":29.8,"close":30.65,"volume":444860,"rsi_14":29.38,"sma_20":32.14,"sma_60":36.27,"sma_120":37.85},{"date":"2025-09-24","open":30.46,"high":31.14,"low":30.3,"close":30.63,"volume":761791,"rsi_14":28.85,"sma_20":31.96,"sma_60":36.04,"sma_120":37.81},{"date":"2025-09-25","open":30.65,"high":30.86,"low":29.54,"close":30.01,"volume":577954,"rsi_14":27.84,"sma_20":31.75,"sma_60":35.78,"sma_120":37.79},{"date":"2025-09-26","open":29.86,"high":30.29,"low":29.86,"close":30.27,"volume":400624,"rsi_14":30.15,"sma_20":31.58,"sma_60":35.5,"sma_120":37.78},{"date":"2025-09-29","open":30.47,"high":30.47,"low":29.93,"close":30.33,"volume":426795,"rsi_14":33.64,"sma_20":31.42,"sma_60":35.24,"sma_120":37.78},{"date":"2025-09-30","open":30.07,"high":30.58,"low":29.99,"close":30.53,"volume":422292,"rsi_14":44.21,"sma_20":31.29,"sma_60":35.01,"sma_120":37.78},{"date":"2025-10-01","open":30.3,"high":30.81,"low":30.02,"close":30.57,"volume":464856,"rsi_14":32.62,"sma_20":31.12,"sma_60":34.77,"sma_120":37.77},{"date":"2025-10-02","open":30.47,"high":32.06,"low":30.47,"close":31.94,"volume":581888,"rsi_14":59.92,"sma_20":31.02,"sma_60":34.59,"sma_120":37.77},{"date":"2025-10-03","open":31.86,"high":32.15,"low":31.23,"close":31.52,"volume":635366,"rsi_14":54.19,"sma_20":30.92,"sma_60":34.39,"sma_120":37.76},{"date":"2025-10-06","open":31.52,"high":32.05,"low":31.16,"close":31.2,"volume":516503,"rsi_14":60.62,"sma_20":30.8,"sma_60":34.22,"sma_120":37.76},{"date":"2025-10-07","open":31.13,"high":31.13,"low":30.48,"close":30.79,"volume":299766,"rsi_14":58.43,"sma_20":30.7,"sma_60":34.05,"sma_120":37.75},{"date":"2025-10-08","open":31.05,"high":31.21,"low":30.65,"close":31.1,"volume":250697,"rsi_14":60.27,"sma_20":30.7,"sma_60":33.9,"sma_120":37.75},{"date":"2025-10-09","open":31.25,"high":31.55,"low":31.02,"close":31.11,"volume":328950,"rsi_14":63.77,"sma_20":30.63,"sma_60":33.77,"sma_120":37.74},{"date":"2025-10-10","open":31.13,"high":31.14,"low":29.45,"close":29.54,"volume":364744,"rsi_14":45.37,"sma_20":30.56,"sma_60":33.61,"sma_120":37.71},{"date":"2025-10-13","open":29.83,"high":31.29,"low":29.83,"close":31.19,"volume":463867,"rsi_14":53.72,"sma_20":30.57,"sma_60":33.46,"sma_120":37.69},{"date":"2025-10-14","open":30.84,"high":32.15,"low":30.53,"close":31.98,"volume":316835,"rsi_14":58.41,"sma_20":30.66,"sma_60":33.32,"sma_120":37.68},{"date":"2025-10-15","open":32.2,"high":32.86,"low":32.01,"close":32.18,"volume":490865,"rsi_14":64.26,"sma_20":30.77,"sma_60":33.18,"sma_120":37.67},{"date":"2025-10-16","open":32.03,"high":32.5,"low":31.14,"close":31.19,"volume":467741,"rsi_14":55.52,"sma_20":30.83,"sma_60":33.02,"sma_120":37.65},{"date":"2025-10-17","open":30.65,"high":31.21,"low":30.43,"close":30.66,"volume":381534,"rsi_14":51.87,"sma_20":30.88,"sma_60":32.88,"sma_120":37.63},{"date":"2025-10-20","open":30.82,"high":31.45,"low":30.79,"close":31.1,"volume":440078,"rsi_14":53.15,"sma_20":30.92,"sma_60":32.75,"sma_120":37.61},{"date":"2025-10-21","open":31.07,"high":32.01,"low":30.98,"close":31.94,"volume":412391,"rsi_14":56.95,"sma_20":30.99,"sma_60":32.65,"sma_120":37.6},{"date":"2025-10-22","open":31.38,"high":32.54,"low":31.34,"close":32.49,"volume":541427,"rsi_14":53.05,"sma_20":31.08,"sma_60":32.58,"sma_120":37.59},{"date":"2025-10-23","open":32.42,"high":32.8,"low":31.59,"close":32.69,"volume":440769,"rsi_14":56.64,"sma_20":31.22,"sma_60":32.52,"sma_120":37.55},{"date":"2025-10-24","open":32.98,"high":33.2,"low":32.42,"close":32.97,"volume":413997,"rsi_14":60.09,"sma_20":31.35,"sma_60":32.48,"sma_120":37.5},{"date":"2025-10-27","open":33.1,"high":33.24,"low":31.19,"close":31.5,"volume":753445,"rsi_14":53.61,"sma_20":31.41,"sma_60":32.43,"sma_120":37.45},{"date":"2025-10-28","open":31.01,"high":31.28,"low":30.7,"close":30.92,"volume":322974,"rsi_14":49.11,"sma_20":31.43,"sma_60":32.38,"sma_120":37.4},{"date":"2025-10-29","open":30.65,"high":30.77,"low":29.7,"close":30.08,"volume":359478,"rsi_14":45.29,"sma_20":31.4,"sma_60":32.3,"sma_120":37.32},{"date":"2025-10-30","open":29.62,"high":29.75,"low":28.46,"close":28.69,"volume":809163,"rsi_14":46.05,"sma_20":31.24,"sma_60":32.21,"sma_120":37.24},{"date":"2025-10-31","open":34.57,"high":35.0,"low":32.3,"close":33.96,"volume":1514322,"rsi_14":59.64,"sma_20":31.36,"sma_60":32.21,"sma_120":37.17},{"date":"2025-11-03","open":33.59,"high":34.15,"low":32.39,"close":33.96,"volume":882983,"rsi_14":57.29,"sma_20":31.5,"sma_60":32.21,"sma_120":37.1},{"date":"2025-11-04","open":33.84,"high":34.99,"low":33.4,"close":34.54,"volume":504722,"rsi_14":58.45,"sma_20":31.69,"sma_60":32.23,"sma_120":37.02},{"date":"2025-11-05","open":34.43,"high":36.15,"low":34.31,"close":35.79,"volume":418108,"rsi_14":66.17,"sma_20":31.92,"sma_60":32.25,"sma_120":36.95},{"date":"2025-11-06","open":35.58,"high":35.58,"low":34.51,"close":34.69,"volume":379571,"rsi_14":63.62,"sma_20":32.1,"sma_60":32.23,"sma_120":36.86},{"date":"2025-11-07","open":34.35,"high":35.4,"low":34.35,"close":34.97,"volume":332518,"rsi_14":63.23,"sma_20":32.37,"sma_60":32.22,"sma_120":36.8},{"date":"2025-11-10","open":35.5,"high":36.91,"low":35.13,"close":36.24,"volume":569681,"rsi_14":64.28,"sma_20":32.63,"sma_60":32.24,"sma_120":36.75},{"date":"2025-11-11","open":36.2,"high":36.49,"low":35.96,"close":36.22,"volume":321706,"rsi_14":62.84,"sma_20":32.84,"sma_60":32.26,"sma_120":36.71},{"date":"2025-11-12","open":36.43,"high":37.36,"low":36.25,"close":36.8,"volume":524537,"rsi_14":63.78,"sma_20":33.07,"sma_60":32.29,"sma_120":36.67},{"date":"2025-11-13","open":36.75,"high":38.15,"low":36.75,"close":37.2,"volume":423379,"rsi_14":64.07,"sma_20":33.37,"sma_60":32.32,"sma_120":36.62},{"date":"2025-11-14","open":36.56,"high":37.24,"low":36.16,"close":36.5,"volume":451269,"rsi_14":67.53,"sma_20":33.66,"sma_60":32.36,"sma_120":36.56},{"date":"2025-11-17","open":36.5,"high":37.08,"low":36.01,"close":36.25,"volume":501251,"rsi_14":69.13,"sma_20":33.92,"sma_60":32.38,"sma_120":36.49},{"date":"2025-11-18","open":36.05,"high":36.81,"low":35.38,"close":35.79,"volume":398994,"rsi_14":71.07,"sma_20":34.11,"sma_60":32.41,"sma_120":36.41},{"date":"2025-11-19","open":35.76,"high":35.85,"low":34.12,"close":34.82,"volume":522252,"rsi_14":73.34,"sma_20":34.23,"sma_60":32.42,"sma_120":36.33},{"date":"2025-11-20","open":35.04,"high":35.57,"low":33.81,"close":33.84,"volume":493508,"rsi_14":49.32,"sma_20":34.29,"sma_60":32.42,"sma_120":36.23},{"date":"2025-11-21","open":34.14,"high":36.18,"low":34.14,"close":35.98,"volume":697823,"rsi_14":59.2,"sma_20":34.44,"sma_60":32.46,"sma_120":36.16},{"date":"2025-11-24","open":36.55,"high":36.55,"low":35.04,"close":35.38,"volume":519737,"rsi_14":53.82,"sma_20":34.63,"sma_60":32.49,"sma_120":36.08},{"date":"2025-11-25","open":35.75,"high":38.38,"low":35.75,"close":38.22,"volume":641013,"rsi_14":59.65,"sma_20":35.0,"sma_60":32.57,"sma_120":36.03},{"date":"2025-11-26","open":37.97,"high":38.97,"low":37.97,"close":38.62,"volume":524495,"rsi_14":66.53,"sma_20":35.42,"sma_60":32.65,"sma_120":35.99},{"date":"2025-11-28","open":38.72,"high":38.72,"low":38.01,"close":38.35,"volume":243613,"rsi_14":64.23,"sma_20":35.91,"sma_60":32.72,"sma_120":35.94},{"date":"2025-12-01","open":37.8,"high":37.99,"low":36.99,"close":37.22,"volume":429395,"rsi_14":54.17,"sma_20":36.07,"sma_60":32.78,"sma_120":35.89},{"date":"2025-12-02","open":37.3,"high":37.42,"low":36.54,"close":37.11,"volume":432951,"rsi_14":53.76,"sma_20":36.23,"sma_60":32.84,"sma_120":35.83},{"date":"2025-12-03","open":37.21,"high":37.91,"low":36.5,"close":37.81,"volume":587510,"rsi_14":54.25,"sma_20":36.39,"sma_60":32.93,"sma_120":35.78},{"date":"2025-12-04","open":37.8,"high":38.26,"low":37.37,"close":37.55,"volume":349673,"rsi_14":51.48,"sma_20":36.48,"sma_60":33.03,"sma_120":35.73},{"date":"2025-12-05","open":37.55,"high":37.55,"low":36.72,"close":37.21,"volume":342465,"rsi_14":53.1,"sma_20":36.6,"sma_60":33.11,"sma_120":35.67},{"date":"2025-12-08","open":37.61,"high":38.1,"low":36.9,"close":37.5,"volume":379347,"rsi_14":55.43,"sma_20":36.73,"sma_60":33.22,"sma_120":35.6},{"date":"2025-12-09","open":37.29,"high":38.46,"low":36.93,"close":38.28,"volume":605705,"rsi_14":60.53,"sma_20":36.83,"sma_60":33.34,"sma_120":35.54},{"date":"2025-12-10","open":38.06,"high":38.78,"low":37.55,"close":38.38,"volume":407237,"rsi_14":66.26,"sma_20":36.94,"sma_60":33.48,"sma_120":35.48},{"date":"2025-12-11","open":38.64,"high":39.78,"low":38.48,"close":39.47,"volume":476286,"rsi_14":75.45,"sma_20":37.07,"sma_60":33.64,"sma_120":35.44},{"date":"2025-12-12","open":39.76,"high":40.75,"low":39.76,"close":40.0,"volume":550410,"rsi_14":71.27,"sma_20":37.21,"sma_60":33.8,"sma_120":35.4},{"date":"2025-12-15","open":40.25,"high":40.69,"low":39.33,"close":40.36,"volume":487939,"rsi_14":77.04,"sma_20":37.41,"sma_60":33.98,"sma_120":35.37},{"date":"2025-12-16","open":40.03,"high":40.66,"low":39.49,"close":40.27,"volume":441573,"rsi_14":65.87,"sma_20":37.61,"sma_60":34.15,"sma_120":35.33},{"date":"2025-12-17","open":40.22,"high":42.2,"low":40.22,"close":41.19,"volume":638078,"rsi_14":68.41,"sma_20":37.88,"sma_60":34.33,"sma_120":35.3},{"date":"2025-12-18","open":41.46,"high":41.94,"low":41.05,"close":41.26,"volume":345743,"rsi_14":71.46,"sma_20":38.2,"sma_60":34.5,"sma_120":35.27},{"date":"2025-12-19","open":40.98,"high":41.75,"low":40.83,"close":41.38,"volume":1069883,"rsi_14":86.05,"sma_20":38.58,"sma_60":34.69,"sma_120":35.24},{"date":"2025-12-22","open":41.76,"high":41.88,"low":40.97,"close":41.15,"volume":734239,"rsi_14":84.3,"sma_20":38.84,"sma_60":34.87,"sma_120":35.19},{"date":"2025-12-23","open":40.97,"high":41.65,"low":40.58,"close":41.04,"volume":499991,"rsi_14":80.45,"sma_20":39.12,"sma_60":35.05,"sma_120":35.15},{"date":"2025-12-24","open":40.94,"high":41.18,"low":40.47,"close":41.13,"volume":203619,"rsi_14":84.96,"sma_20":39.26,"sma_60":35.23,"sma_120":35.12},{"date":"2025-12-26","open":41.08,"high":41.33,"low":40.78,"close":41.22,"volume":182079,"rsi_14":91.17,"sma_20":39.39,"sma_60":35.41,"sma_120":35.09},{"date":"2025-12-29","open":40.81,"high":40.81,"low":38.91,"close":39.77,"volume":469983,"rsi_14":68.82,"sma_20":39.47,"sma_60":35.54,"sma_120":35.06},{"date":"2025-12-30","open":39.75,"high":40.05,"low":39.25,"close":39.29,"volume":278068,"rsi_14":58.81,"sma_20":39.57,"sma_60":35.67,"sma_120":35.03},{"date":"2025-12-31","open":39.3,"high":39.68,"low":39.19,"close":39.4,"volume":219006,"rsi_14":58.89,"sma_20":39.68,"sma_60":35.8,"sma_120":35.01},{"date":"2026-01-02","open":39.66,"high":41.16,"low":39.57,"close":41.09,"volume":301250,"rsi_14":62.78,"sma_20":39.85,"sma_60":35.98,"sma_120":35.01},{"date":"2026-01-05","open":40.99,"high":42.28,"low":40.74,"close":41.55,"volume":547242,"rsi_14":62.36,"sma_20":40.05,"sma_60":36.15,"sma_120":35.03},{"date":"2026-01-06","open":41.43,"high":43.49,"low":40.81,"close":43.25,"volume":384691,"rsi_14":68.99,"sma_20":40.35,"sma_60":36.35,"sma_120":35.06},{"date":"2026-01-07","open":43.61,"high":43.99,"low":42.53,"close":42.56,"volume":322965,"rsi_14":63.95,"sma_20":40.6,"sma_60":36.57,"sma_120":35.09},{"date":"2026-01-08","open":42.19,"high":43.41,"low":42.19,"close":42.82,"volume":254639,"rsi_14":60.79,"sma_20":40.83,"sma_60":36.76,"sma_120":35.11},{"date":"2026-01-09","open":42.79,"high":43.57,"low":42.18,"close":43.46,"volume":228941,"rsi_14":63.55,"sma_20":41.08,"sma_60":36.95,"sma_120":35.14},{"date":"2026-01-12","open":43.36,"high":45.33,"low":42.98,"close":45.08,"volume":423190,"rsi_14":69.23,"sma_20":41.36,"sma_60":37.17,"sma_120":35.17},{"date":"2026-01-13","open":45.0,"high":45.61,"low":44.6,"close":45.27,"volume":427455,"rsi_14":71.5,"sma_20":41.63,"sma_60":37.4,"sma_120":35.21},{"date":"2026-01-14","open":45.04,"high":45.99,"low":44.92,"close":45.22,"volume":278102,"rsi_14":71.95,"sma_20":41.87,"sma_60":37.65,"sma_120":35.26},{"date":"2026-01-15","open":45.34,"high":45.84,"low":45.01,"close":45.5,"volume":424123,"rsi_14":72.5,"sma_20":42.13,"sma_60":37.89,"sma_120":35.32},{"date":"2026-01-16","open":45.22,"high":45.22,"low":42.45,"close":44.26,"volume":283026,"rsi_14":64.0,"sma_20":42.29,"sma_60":38.09,"sma_120":35.37},{"date":"2026-01-20","open":44.04,"high":44.88,"low":43.34,"close":44.29,"volume":208375,"rsi_14":73.94,"sma_20":42.44,"sma_60":38.29,"sma_120":35.44},{"date":"2026-01-21","open":44.64,"high":45.34,"low":43.97,"close":44.73,"volume":647660,"rsi_14":78.94,"sma_20":42.6,"sma_60":38.49,"sma_120":35.5},{"date":"2026-01-22","open":45.28,"high":45.94,"low":43.72,"close":43.8,"volume":224840,"rsi_14":71.53,"sma_20":42.74,"sma_60":38.67,"sma_120":35.57},{"date":"2026-01-23","open":43.52,"high":43.93,"low":42.63,"close":43.08,"volume":242300,"rsi_14":60.76,"sma_20":42.84,"sma_60":38.86,"sma_120":35.65},{"date":"2026-01-26","open":42.99,"high":42.99,"low":41.45,"close":42.12,"volume":611500,"rsi_14":52.92,"sma_20":42.89,"sma_60":39.05,"sma_120":35.71},{"date":"2026-01-27","open":41.99,"high":42.31,"low":41.0,"close":42.07,"volume":276300,"rsi_14":42.72,"sma_20":42.93,"sma_60":39.25,"sma_120":35.78},{"date":"2026-01-28","open":42.67,"high":42.87,"low":41.25,"close":41.34,"volume":258300,"rsi_14":42.51,"sma_20":43.01,"sma_60":39.46,"sma_120":35.84},{"date":"2026-01-29","open":41.59,"high":42.14,"low":41.3,"close":41.69,"volume":250500,"rsi_14":43.13,"sma_20":43.13,"sma_60":39.59,"sma_120":35.9},{"date":"2026-01-30","open":41.19,"high":42.21,"low":40.92,"close":41.82,"volume":329200,"rsi_14":39.38,"sma_20":43.25,"sma_60":39.72,"sma_120":35.97},{"date":"2026-02-02","open":42.07,"high":43.17,"low":41.81,"close":42.97,"volume":227700,"rsi_14":35.45,"sma_20":43.34,"sma_60":39.86,"sma_120":36.04},{"date":"2026-02-03","open":42.82,"high":43.93,"low":42.78,"close":43.84,"volume":286200,"rsi_14":40.98,"sma_20":43.46,"sma_60":39.99,"sma_120":36.12},{"date":"2026-02-04","open":44.29,"high":45.12,"low":44.19,"close":44.59,"volume":234200,"rsi_14":46.35,"sma_20":43.53,"sma_60":40.16,"sma_120":36.19},{"date":"2026-02-05","open":44.41,"high":45.15,"low":43.24,"close":43.81,"volume":254400,"rsi_14":40.74,"sma_20":43.59,"sma_60":40.31,"sma_120":36.26},{"date":"2026-02-06","open":43.78,"high":45.0,"low":43.78,"close":44.03,"volume":404700,"rsi_14":48.58,"sma_20":43.65,"sma_60":40.44,"sma_120":36.34},{"date":"2026-02-09","open":44.4,"high":44.54,"low":43.43,"close":43.81,"volume":155900,"rsi_14":47.11,"sma_20":43.67,"sma_60":40.56,"sma_120":36.41},{"date":"2026-02-10","open":43.66,"high":43.98,"low":42.65,"close":42.65,"volume":217368,"rsi_14":58.06,"sma_20":42.82,"sma_60":38.86,"sma_120":35.64},{"date":"2026-02-11","open":42.59,"high":43.15,"low":42.16,"close":42.55,"volume":195496,"rsi_14":55.36,"sma_20":42.89,"sma_60":39.05,"sma_120":35.71},{"date":"2026-02-12","open":43.03,"high":43.05,"low":40.06,"close":40.32,"volume":443283,"rsi_14":35.13,"sma_20":42.84,"sma_60":39.22,"sma_120":35.76},{"date":"2026-02-13","open":40.36,"high":41.3,"low":40.02,"close":40.54,"volume":318963,"rsi_14":39.23,"sma_20":42.88,"sma_60":39.42,"sma_120":35.82},{"date":"2026-02-17","open":40.98,"high":42.3,"low":40.56,"close":42.17,"volume":335395,"rsi_14":50.47,"sma_20":42.81,"sma_60":40.99,"sma_120":36.7},{"date":"2026-02-18","open":42.04,"high":44.06,"low":42.04,"close":42.71,"volume":389300,"rsi_14":56.62,"sma_20":42.73,"sma_60":41.12,"sma_120":36.77},{"date":"2026-02-19","open":42.56,"high":43.2,"low":41.48,"close":41.92,"volume":339100,"rsi_14":51.07,"sma_20":42.59,"sma_60":41.26,"sma_120":36.84},{"date":"2026-02-20","open":41.99,"high":42.88,"low":40.59,"close":41.2,"volume":317093,"rsi_14":47.28,"sma_20":42.46,"sma_60":41.34,"sma_120":36.9},{"date":"2026-02-23","open":41.19,"high":41.78,"low":39.51,"close":40.71,"volume":319000,"rsi_14":39.46,"sma_20":42.34,"sma_60":41.43,"sma_120":36.96},{"date":"2026-02-24","open":40.82,"high":41.0,"low":39.82,"close":40.38,"volume":342594,"rsi_14":27.14,"sma_20":43.08,"sma_60":39.77,"sma_120":36.0},{"date":"2026-02-25","open":40.46,"high":41.11,"low":38.61,"close":40.88,"volume":615374,"rsi_14":31.32,"sma_20":42.2,"sma_60":41.51,"sma_120":37.08},{"date":"2026-02-26","open":40.88,"high":42.22,"low":39.1,"close":40.03,"volume":669747,"rsi_14":27.22,"sma_20":42.89,"sma_60":39.95,"sma_120":36.09},{"date":"2026-02-27","open":39.28,"high":39.5,"low":37.43,"close":37.99,"volume":465511,"rsi_14":21.44,"sma_20":42.66,"sma_60":40.0,"sma_120":36.11},{"date":"2026-03-02","open":37.01,"high":37.82,"low":36.53,"close":36.61,"volume":454315,"rsi_14":22.27,"sma_20":41.69,"sma_60":41.54,"sma_120":37.19},{"date":"2026-03-03","open":35.71,"high":36.29,"low":35.1,"close":35.88,"volume":412761,"rsi_14":23.03,"sma_20":41.33,"sma_60":41.51,"sma_120":37.22},{"date":"2026-03-04","open":36.28,"high":36.3,"low":35.11,"close":35.16,"volume":414861,"rsi_14":16.47,"sma_20":41.47,"sma_60":39.97,"sma_120":36.13},{"date":"2026-03-05","open":34.78,"high":35.89,"low":34.51,"close":35.83,"volume":446543,"rsi_14":21.56,"sma_20":41.0,"sma_60":39.95,"sma_120":36.14},{"date":"2026-03-06","open":35.29,"high":35.97,"low":34.06,"close":35.18,"volume":648307,"rsi_14":22.35,"sma_20":40.5,"sma_60":39.92,"sma_120":36.14},{"date":"2026-03-09","open":35.0,"high":36.2,"low":33.96,"close":36.11,"volume":501897,"rsi_14":23.28,"sma_20":39.63,"sma_60":41.37,"sma_120":37.36},{"date":"2026-03-10","open":35.66,"high":37.08,"low":35.47,"close":36.48,"volume":477910,"rsi_14":22.11,"sma_20":39.26,"sma_60":41.34,"sma_120":37.41},{"date":"2026-03-11","open":36.12,"high":36.58,"low":34.82,"close":35.32,"volume":314918,"rsi_14":30.55,"sma_20":39.19,"sma_60":39.94,"sma_120":36.18},{"date":"2026-03-12","open":34.63,"high":34.97,"low":33.68,"close":33.73,"volume":530595,"rsi_14":19.9,"sma_20":38.46,"sma_60":41.16,"sma_120":37.48},{"date":"2026-03-13","open":34.22,"high":34.37,"low":33.36,"close":33.42,"volume":475376,"rsi_14":19.42,"sma_20":38.12,"sma_60":39.9,"sma_120":36.18},{"date":"2026-03-16","open":33.69,"high":34.56,"low":33.69,"close":34.07,"volume":414594,"rsi_14":24.86,"sma_20":37.69,"sma_60":39.88,"sma_120":36.18},{"date":"2026-03-17","open":34.39,"high":35.27,"low":34.38,"close":35.04,"volume":324638,"rsi_14":27.57,"sma_20":37.32,"sma_60":39.82,"sma_120":36.2},{"date":"2026-03-18","open":34.68,"high":35.38,"low":34.33,"close":34.58,"volume":513956,"rsi_14":28.42,"sma_20":37.03,"sma_60":39.76,"sma_120":36.2},{"date":"2026-03-19","open":34.1,"high":35.53,"low":34.06,"close":35.14,"volume":397191,"rsi_14":37.22,"sma_20":36.76,"sma_60":39.7,"sma_120":36.21},{"date":"2026-03-20","open":35.13,"high":35.38,"low":34.7,"close":35.06,"volume":633898,"rsi_14":42.13,"sma_20":36.4,"sma_60":39.67,"sma_120":36.23},{"date":"2026-03-23","open":36.29,"high":36.53,"low":35.33,"close":35.38,"volume":255060,"rsi_14":47.35,"sma_20":36.11,"sma_60":39.64,"sma_120":36.24},{"date":"2026-03-24","open":34.95,"high":36.3,"low":34.7,"close":36.16,"volume":307093,"rsi_14":55.26,"sma_20":35.9,"sma_60":39.61,"sma_120":36.27},{"date":"2026-03-25","open":36.49,"high":37.2,"low":36.0,"close":37.17,"volume":552879,"rsi_14":56.81,"sma_20":35.72,"sma_60":39.6,"sma_120":36.32},{"date":"2026-03-26","open":36.75,"high":37.52,"low":36.67,"close":36.89,"volume":410234,"rsi_14":59.03,"sma_20":35.56,"sma_60":39.6,"sma_120":36.36},{"date":"2026-03-27","open":36.38,"high":36.73,"low":34.67,"close":34.74,"volume":455391,"rsi_14":43.59,"sma_20":35.4,"sma_60":39.55,"sma_120":36.39},{"date":"2026-03-30","open":34.93,"high":35.48,"low":34.38,"close":34.83,"volume":293659,"rsi_14":42.07,"sma_20":35.31,"sma_60":39.49,"sma_120":36.42},{"date":"2026-03-31","open":35.54,"high":35.64,"low":34.33,"close":35.1,"volume":353248,"rsi_14":48.84,"sma_20":35.27,"sma_60":39.44,"sma_120":36.46},{"date":"2026-04-01","open":35.3,"high":35.88,"low":35.06,"close":35.64,"volume":250572,"rsi_14":61.28,"sma_20":35.29,"sma_60":39.38,"sma_120":36.51},{"date":"2026-04-02","open":34.13,"high":35.98,"low":34.13,"close":35.84,"volume":367862,"rsi_14":64.47,"sma_20":35.29,"sma_60":39.31,"sma_120":36.56},{"date":"2026-04-06","open":35.69,"high":37.02,"low":35.69,"close":36.89,"volume":290074,"rsi_14":66.1,"sma_20":35.38,"sma_60":39.25,"sma_120":36.62},{"date":"2026-04-07","open":36.64,"high":37.4,"low":36.64,"close":36.96,"volume":424203,"rsi_14":62.21,"sma_20":35.42,"sma_60":39.19,"sma_120":36.67},{"date":"2026-04-08","open":38.55,"high":39.68,"low":37.88,"close":38.24,"volume":367997,"rsi_14":71.08,"sma_20":35.51,"sma_60":39.14,"sma_120":36.74},{"date":"2026-04-09","open":37.9,"high":39.17,"low":37.9,"close":38.62,"volume":305077,"rsi_14":70.47,"sma_20":35.68,"sma_60":39.1,"sma_120":36.8},{"date":"2026-04-10","open":38.71,"high":39.15,"low":37.31,"close":37.4,"volume":302862,"rsi_14":62.14,"sma_20":35.86,"sma_60":39.03,"sma_120":36.86},{"date":"2026-04-13","open":37.32,"high":37.7,"low":36.25,"close":36.9,"volume":330310,"rsi_14":57.74,"sma_20":36.03,"sma_60":38.96,"sma_120":36.92},{"date":"2026-04-14","open":36.78,"high":38.65,"low":36.78,"close":38.4,"volume":302696,"rsi_14":60.63,"sma_20":36.25,"sma_60":38.92,"sma_120":36.99},{"date":"2026-04-15","open":38.46,"high":38.76,"low":37.9,"close":38.07,"volume":184596,"rsi_14":54.56,"sma_20":36.4,"sma_60":38.87,"sma_120":37.05},{"date":"2026-04-16","open":37.53,"high":37.99,"low":36.66,"close":37.3,"volume":370886,"rsi_14":51.98,"sma_20":36.54,"sma_60":38.8,"sma_120":37.11},{"date":"2026-04-17","open":38.04,"high":39.65,"low":38.03,"close":39.19,"volume":392418,"rsi_14":72.05,"sma_20":36.74,"sma_60":38.79,"sma_120":37.17},{"date":"2026-04-20","open":39.01,"high":39.42,"low":38.48,"close":39.22,"volume":317642,"rsi_14":71.88,"sma_20":36.95,"sma_60":38.79,"sma_120":37.23},{"date":"2026-04-21","open":39.3,"high":39.75,"low":37.39,"close":37.92,"volume":363267,"rsi_14":62.75,"sma_20":37.07,"sma_60":38.77,"sma_120":37.29},{"date":"2026-04-22","open":38.37,"high":39.15,"low":38.09,"close":38.74,"volume":360437,"rsi_14":63.67,"sma_20":37.2,"sma_60":38.73,"sma_120":37.35},{"date":"2026-04-23","open":38.87,"high":39.12,"low":38.19,"close":38.31,"volume":185739,"rsi_14":60.67,"sma_20":37.26,"sma_60":38.67,"sma_120":37.41},{"date":"2026-04-24","open":38.11,"high":38.41,"low":37.66,"close":38.17,"volume":263381,"rsi_14":56.0,"sma_20":37.32,"sma_60":38.59,"sma_120":37.47},{"date":"2026-04-27","open":37.81,"high":38.19,"low":37.25,"close":37.49,"volume":253666,"rsi_14":52.35,"sma_20":37.46,"sma_60":38.51,"sma_120":37.54},{"date":"2026-04-28","open":37.75,"high":37.81,"low":37.23,"close":37.31,"volume":202446,"rsi_14":45.43,"sma_20":37.59,"sma_60":38.41,"sma_120":37.59},{"date":"2026-04-29","open":37.29,"high":37.93,"low":37.16,"close":37.41,"volume":223426,"rsi_14":43.88,"sma_20":37.7,"sma_60":38.31,"sma_120":37.63},{"date":"2026-04-30","open":37.73,"high":38.64,"low":37.62,"close":38.4,"volume":234522,"rsi_14":55.18,"sma_20":37.84,"sma_60":38.2,"sma_120":37.69},{"date":"2026-05-01","open":38.36,"high":38.59,"low":36.94,"close":37.37,"volume":252673,"rsi_14":52.31,"sma_20":37.92,"sma_60":38.07,"sma_120":37.74},{"date":"2026-05-04","open":37.23,"high":37.7,"low":36.29,"close":36.96,"volume":236872,"rsi_14":42.09,"sma_20":37.92,"sma_60":37.93,"sma_120":37.79},{"date":"2026-05-05","open":37.16,"high":38.77,"low":36.93,"close":38.28,"volume":375440,"rsi_14":51.04,"sma_20":37.98,"sma_60":37.81,"sma_120":37.85},{"date":"2026-05-06","open":36.75,"high":40.84,"low":36.75,"close":40.05,"volume":1004343,"rsi_14":62.4,"sma_20":38.08,"sma_60":37.74,"sma_120":37.92},{"date":"2026-05-07","open":39.72,"high":41.09,"low":38.7,"close":40.88,"volume":557061,"rsi_14":58.42,"sma_20":38.19,"sma_60":37.68,"sma_120":37.99},{"date":"2026-05-08","open":41.47,"high":43.01,"low":41.01,"close":42.7,"volume":555149,"rsi_14":64.72,"sma_20":38.45,"sma_60":37.65,"sma_120":38.07},{"date":"2026-05-11","open":42.7,"high":43.81,"low":41.88,"close":42.11,"volume":483966,"rsi_14":68.86,"sma_20":38.71,"sma_60":37.62,"sma_120":39.22},{"date":"2026-05-12","open":42.15,"high":42.38,"low":41.2,"close":41.42,"volume":286538,"rsi_14":62.2,"sma_20":38.87,"sma_60":37.6,"sma_120":38.23},{"date":"2026-05-13","open":41.45,"high":41.93,"low":40.76,"close":41.34,"volume":395235,"rsi_14":64.25,"sma_20":39.03,"sma_60":37.58,"sma_120":38.32},{"date":"2026-05-14","open":41.65,"high":42.62,"low":41.64,"close":41.72,"volume":276354,"rsi_14":66.33,"sma_20":39.25,"sma_60":37.61,"sma_120":38.41},{"date":"2026-05-15","open":41.27,"high":42.51,"low":40.95,"close":42.06,"volume":271588,"rsi_14":71.7,"sma_20":39.39,"sma_60":37.63,"sma_120":38.52},{"date":"2026-05-18","open":42.1,"high":42.91,"low":41.64,"close":42.64,"volume":380081,"rsi_14":74.38,"sma_20":39.56,"sma_60":37.64,"sma_120":38.6},{"date":"2026-05-19","open":42.46,"high":42.98,"low":41.61,"close":42.12,"volume":316786,"rsi_14":70.75,"sma_20":39.77,"sma_60":37.65,"sma_120":38.66},{"date":"2026-05-20","open":42.12,"high":43.99,"low":40.99,"close":43.87,"volume":346869,"rsi_14":72.58,"sma_20":40.03,"sma_60":37.71,"sma_120":38.74},{"date":"2026-05-21","open":43.22,"high":44.55,"low":43.21,"close":44.4,"volume":263488,"rsi_14":80.28,"sma_20":40.34,"sma_60":37.77,"sma_120":38.81},{"date":"2026-05-22","open":44.5,"high":45.47,"low":44.22,"close":44.56,"volume":182653,"rsi_14":83.45,"sma_20":40.65,"sma_60":37.85,"sma_120":38.9},{"date":"2026-05-26","open":44.63,"high":45.25,"low":44.09,"close":45.0,"volume":245389,"rsi_14":82.06,"sma_20":41.03,"sma_60":37.96,"sma_120":38.98},{"date":"2026-05-27","open":45.57,"high":46.66,"low":45.56,"close":46.26,"volume":518228,"rsi_14":81.14,"sma_20":41.48,"sma_60":38.12,"sma_120":39.06},{"date":"2026-05-28","open":46.05,"high":47.07,"low":45.6,"close":46.5,"volume":614989,"rsi_14":79.96,"sma_20":41.93,"sma_60":38.3,"sma_120":39.15},{"date":"2026-05-29","open":46.53,"high":47.99,"low":45.88,"close":47.05,"volume":402971,"rsi_14":76.82,"sma_20":42.36,"sma_60":38.5,"sma_120":39.23},{"date":"2026-06-01","open":46.76,"high":47.53,"low":45.53,"close":46.72,"volume":259724,"rsi_14":79.36,"sma_20":42.83,"sma_60":38.68,"sma_120":39.31},{"date":"2026-06-02","open":46.15,"high":46.47,"low":44.3,"close":44.35,"volume":321713,"rsi_14":65.37,"sma_20":43.2,"sma_60":38.83,"sma_120":39.38},{"date":"2026-06-03","open":44.48,"high":44.87,"low":43.73,"close":43.85,"volume":323166,"rsi_14":62.61,"sma_20":43.48,"sma_60":38.96,"sma_120":39.44},{"date":"2026-06-04","open":44.31,"high":44.96,"low":42.65,"close":42.9,"volume":422757,"rsi_14":55.61,"sma_20":43.62,"sma_60":39.07,"sma_120":39.5},{"date":"2026-06-05","open":42.85,"high":43.99,"low":42.34,"close":43.04,"volume":327324,"rsi_14":54.75,"sma_20":43.73,"sma_60":39.2,"sma_120":39.57},{"date":"2026-06-08","open":43.32,"high":45.05,"low":43.01,"close":44.17,"volume":405501,"rsi_14":57.04,"sma_20":43.8,"sma_60":39.37,"sma_120":39.66},{"date":"2026-06-09","open":44.49,"high":45.78,"low":44.3,"close":45.63,"volume":344526,"rsi_14":64.86,"sma_20":43.98,"sma_60":39.58,"sma_120":39.74},{"date":"2026-06-10","open":45.97,"high":48.78,"low":45.97,"close":48.41,"volume":599930,"rsi_14":67.68,"sma_20":44.33,"sma_60":39.81,"sma_120":39.85},{"date":"2026-06-11","open":48.43,"high":51.95,"low":48.19,"close":51.82,"volume":533026,"rsi_14":73.6,"sma_20":44.85,"sma_60":40.09,"sma_120":39.96},{"date":"2026-06-12","open":51.98,"high":53.53,"low":50.99,"close":52.62,"volume":446064,"rsi_14":74.63,"sma_20":45.4,"sma_60":40.39,"sma_120":40.08},{"date":"2026-06-15","open":52.29,"high":52.34,"low":50.77,"close":51.61,"volume":498541,"rsi_14":69.52,"sma_20":45.88,"sma_60":40.67,"sma_120":40.19},{"date":"2026-06-16","open":51.44,"high":52.08,"low":50.72,"close":51.78,"volume":320906,"rsi_14":67.42,"sma_20":46.33,"sma_60":40.95,"sma_120":40.31},{"date":"2026-06-17","open":51.57,"high":54.4,"low":51.48,"close":52.4,"volume":426415,"rsi_14":68.19,"sma_20":46.85,"sma_60":41.23,"sma_120":40.43},{"date":"2026-06-18","open":53.5,"high":56.21,"low":53.01,"close":54.55,"volume":1005511,"rsi_14":71.04,"sma_20":47.38,"sma_60":41.54,"sma_120":40.57},{"date":"2026-06-22","open":54.55,"high":56.0,"low":53.91,"close":54.72,"volume":1234792,"rsi_14":72.65,"sma_20":47.9,"sma_60":41.83,"sma_120":40.72},{"date":"2026-06-23","open":54.69,"high":55.23,"low":53.1,"close":53.16,"volume":950130,"rsi_14":76.14,"sma_20":48.33,"sma_60":42.1,"sma_120":40.85},{"date":"2026-06-24","open":53.66,"high":54.82,"low":53.0,"close":54.62,"volume":1103138,"rsi_14":80.24,"sma_20":48.81,"sma_60":42.43,"sma_120":40.99},{"date":"2026-06-25","open":55.0,"high":56.4,"low":54.5,"close":56.33,"volume":338404,"rsi_14":86.16,"sma_20":49.31,"sma_60":42.79,"sma_120":41.14},{"date":"2026-06-26","open":55.75,"high":60.77,"low":55.75,"close":59.86,"volume":1391740,"rsi_14":88.3,"sma_20":49.98,"sma_60":43.2,"sma_120":41.32},{"date":"2026-06-29","open":58.78,"high":59.74,"low":57.64,"close":59.38,"volume":474748,"rsi_14":85.69,"sma_20":50.6,"sma_60":43.6,"sma_120":41.49},{"date":"2026-06-30","open":59.51,"high":60.77,"low":58.42,"close":60.73,"volume":458054,"rsi_14":85.62,"sma_20":51.3,"sma_60":44.01,"sma_120":41.66},{"date":"2026-07-01","open":60.73,"high":62.07,"low":60.11,"close":60.69,"volume":428994,"rsi_14":83.24,"sma_20":52.11,"sma_60":44.41,"sma_120":41.83},{"date":"2026-07-02","open":60.91,"high":61.1,"low":57.73,"close":58.75,"volume":381076,"rsi_14":70.38,"sma_20":52.86,"sma_60":44.77,"sma_120":41.98},{"date":"2026-07-06","open":59.32,"high":59.58,"low":58.47,"close":59.19,"volume":326197,"rsi_14":69.74,"sma_20":53.67,"sma_60":45.12,"sma_120":42.13},{"date":"2026-07-07","open":58.99,"high":61.02,"low":58.99,"close":60.26,"volume":370444,"rsi_14":75.89,"sma_20":54.53,"sma_60":45.48,"sma_120":42.29},{"date":"2026-07-08","open":59.61,"high":59.65,"low":58.07,"close":59.37,"volume":266396,"rsi_14":71.8,"sma_20":55.29,"sma_60":45.85,"sma_120":42.44},{"date":"2026-07-09","open":59.41,"high":60.6,"low":59.41,"close":60.23,"volume":248835,"rsi_14":72.18,"sma_20":56.02,"sma_60":46.24,"sma_120":42.6},{"date":"2026-07-10","open":59.98,"high":62.68,"low":59.98,"close":62.26,"volume":520071,"rsi_14":71.99,"sma_20":56.72,"sma_60":46.64,"sma_120":42.78},{"date":"2026-07-13","open":62.28,"high":63.67,"low":61.93,"close":62.39,"volume":406377,"rsi_14":71.93,"sma_20":57.25,"sma_60":47.04,"sma_120":42.96},{"date":"2026-07-14","open":62.51,"high":62.54,"low":61.26,"close":61.63,"volume":209964,"rsi_14":75.37,"sma_20":57.7,"sma_60":47.45,"sma_120":43.13},{"date":"2026-07-15","open":61.6,"high":63.91,"low":60.44,"close":60.6,"volume":326338,"rsi_14":68.39,"sma_20":58.15,"sma_60":47.8,"sma_120":43.3},{"date":"2026-07-16","open":60.14,"high":62.5,"low":60.14,"close":62.47,"volume":428080,"rsi_14":68.7,"sma_20":58.68,"sma_60":48.19,"sma_120":43.49},{"date":"2026-07-17","open":63.48,"high":68.02,"low":63.34,"close":67.49,"volume":1127574,"rsi_14":71.3,"sma_20":59.43,"sma_60":48.68,"sma_120":43.73},{"date":"2026-07-20","open":69.31,"high":70.4,"low":68.09,"close":68.84,"volume":533278,"rsi_14":75.19,"sma_20":60.15,"sma_60":49.19,"sma_120":43.96},{"date":"2026-07-21","open":68.84,"high":69.11,"low":67.52,"close":67.9,"volume":449965,"rsi_14":69.51,"sma_20":60.81,"sma_60":49.68,"sma_120":44.18},{"date":"2026-07-22","open":67.46,"high":68.74,"low":66.68,"close":67.52,"volume":356331,"rsi_14":68.26,"sma_20":61.53,"sma_60":50.17,"sma_120":44.38},{"date":"2026-07-23","open":66.44,"high":66.75,"low":64.46,"close":65.09,"volume":523637,"rsi_14":66.52,"sma_20":62.05,"sma_60":50.63,"sma_120":44.57},{"date":"2026-07-24","open":66.27,"high":66.94,"low":65.19,"close":66.86,"volume":381071,"rsi_14":68.69,"sma_20":62.58,"sma_60":51.12,"sma_120":44.77},{"date":"2026-07-27","open":68.0,"high":69.06,"low":67.43,"close":68.85,"volume":702660,"rsi_14":70.04,"sma_20":63.02,"sma_60":51.65,"sma_120":44.98},{"date":"2026-07-28","open":69.39,"high":69.7,"low":68.12,"close":68.95,"volume":444432,"rsi_14":73.18,"sma_20":63.5,"sma_60":52.15,"sma_120":45.18},{"date":"2026-07-29","open":69.23,"high":71.53,"low":69.03,"close":70.15,"volume":628386,"rsi_14":73.62,"sma_20":63.97,"sma_60":52.7,"sma_120":45.39},{"date":"2026-07-30","open":71.21,"high":74.6,"low":69.58,"close":74.26,"volume":798854,"rsi_14":76.0,"sma_20":64.65,"sma_60":53.32,"sma_120":45.63},{"date":"2026-07-31","open":71.1,"high":71.74,"low":67.37,"close":67.61,"volume":964784,"rsi_14":58.82,"sma_20":65.1,"sma_60":53.81,"sma_120":45.81},{"date":"2026-08-03","open":67.08,"high":70.1,"low":67.03,"close":68.29,"volume":705078,"rsi_14":61.28,"sma_20":65.55,"sma_60":54.28,"sma_120":45.95},{"date":"2026-08-04","open":67.81,"high":68.45,"low":66.37,"close":67.38,"volume":569190,"rsi_14":61.53,"sma_20":65.91,"sma_60":54.72,"sma_120":46.16},{"date":"2026-08-05","open":68.38,"high":68.8,"low":66.83,"close":67.85,"volume":477082,"rsi_14":59.61,"sma_20":66.33,"sma_60":55.14,"sma_120":46.37},{"date":"2026-08-06","open":67.53,"high":69.94,"low":66.53,"close":69.89,"volume":459473,"rsi_14":54.8,"sma_20":66.81,"sma_60":55.61,"sma_120":46.61},{"date":"2026-08-07","open":69.5,"high":70.43,"low":68.82,"close":69.55,"volume":436049,"rsi_14":51.48,"sma_20":67.18,"sma_60":56.07,"sma_120":46.85},{"date":"2026-08-10","open":69.35,"high":70.36,"low":68.33,"close":68.65,"volume":512856},{"date":"2026-08-11","open":68.93,"high":69.4,"low":67.45,"close":67.53,"volume":440641,"rsi_14":50.02,"sma_20":67.79,"sma_60":56.96,"sma_120":47.28},{"date":"2026-08-12","open":68.13,"high":70.13,"low":67.29,"close":69.7,"volume":451954},{"date":"2026-08-13","open":70.2,"high":70.62,"low":66.37,"close":66.67,"volume":540458,"rsi_14":49.63,"sma_20":68.45,"sma_60":57.82,"sma_120":47.73},{"date":"2026-08-14","open":66.81,"high":68.12,"low":65.59,"close":67.95,"volume":469949,"rsi_14":48.2,"sma_20":68.47,"sma_60":58.25,"sma_120":47.95},{"date":"2026-08-17","open":66.83,"high":68.26,"low":65.71,"close":66.27,"volume":337932,"rsi_14":44.96,"sma_20":68.35,"sma_60":58.63,"sma_120":48.17},{"date":"2026-08-18","open":65.99,"high":66.99,"low":64.75,"close":65.31,"volume":330535,"rsi_14":40.81,"sma_20":68.22,"sma_60":58.97,"sma_120":48.37},{"date":"2026-08-19","open":66.0,"high":66.55,"low":64.22,"close":64.74,"volume":388344},{"date":"2026-08-20","open":64.32,"high":64.37,"low":62.91,"close":64.23,"volume":324768,"rsi_14":39.86,"sma_20":68.03,"sma_60":59.63,"sma_120":48.8},{"date":"2026-08-21","open":64.62,"high":66.87,"low":63.36,"close":66.76,"volume":411377,"rsi_14":45.87,"sma_20":68.03,"sma_60":59.97,"sma_120":49.05},{"date":"2026-08-24","open":67.0,"high":68.03,"low":65.95,"close":67.28,"volume":606368},{"date":"2026-08-25","open":67.44,"high":68.0,"low":64.61,"close":65.34,"volume":672487,"rsi_14":43.59,"sma_20":67.77,"sma_60":60.62,"sma_120":49.56},{"date":"2026-08-26","open":66.01,"high":67.81,"low":65.38,"close":66.8,"volume":378972,"rsi_14":41.87,"sma_20":67.6,"sma_60":60.96,"sma_120":49.82},{"date":"2026-08-27","open":66.34,"high":66.62,"low":63.63,"close":63.7,"volume":389118,"rsi_14":36.56,"sma_20":67.08,"sma_60":61.28,"sma_120":50.06},{"date":"2026-08-28","open":64.02,"high":65.44,"low":63.74,"close":65.12,"volume":361938,"rsi_14":42.08,"sma_20":66.95,"sma_60":61.63,"sma_120":50.3},{"date":"2026-08-31","open":64.86,"high":65.87,"low":62.88,"close":63.59,"volume":473906},{"date":"2026-09-01","open":63.59,"high":64.99,"low":61.6,"close":61.75,"volume":663987,"rsi_14":32.23,"sma_20":66.43,"sma_60":62.29,"sma_120":50.74},{"date":"2026-09-02","open":62.33,"high":63.1,"low":60.36,"close":60.71,"volume":484704,"rsi_14":35.38,"sma_20":66.08,"sma_60":62.57,"sma_120":50.97},{"date":"2026-09-03","open":61.4,"high":61.76,"low":58.49,"close":58.82,"volume":556135,"rsi_14":28.25,"sma_20":65.52,"sma_60":62.79,"sma_120":51.18},{"date":"2026-09-04","open":58.57,"high":60.33,"low":58.5,"close":59.89,"volume":375292,"rsi_14":34.35,"sma_20":65.04,"sma_60":62.98,"sma_120":51.4},{"date":"2026-09-08","open":59.81,"high":61.99,"low":59.77,"close":61.08,"volume":476274,"rsi_14":39.74,"sma_20":64.66,"sma_60":63.13,"sma_120":51.61},{"date":"2026-09-09","open":61.16,"high":61.16,"low":59.26,"close":60.77,"volume":383379,"rsi_14":40.26,"sma_20":64.32,"sma_60":63.27,"sma_120":51.83},{"date":"2026-09-10","open":59.99,"high":60.98,"low":59.77,"close":60.11,"volume":415010,"rsi_14":39.95,"sma_20":63.84,"sma_60":63.41,"sma_120":52.04},{"date":"2026-09-11","open":60.75,"high":61.06,"low":59.33,"close":60.78,"volume":337350,"rsi_14":33.96,"sma_20":63.55,"sma_60":63.56,"sma_120":52.25},{"date":"2026-09-14","open":61.49,"high":62.58,"low":61.13,"close":62.14,"volume":363315},{"date":"2026-09-15","open":61.57,"high":61.63,"low":59.03,"close":60.34,"volume":543172,"rsi_14":37.07,"sma_20":62.96,"sma_60":63.82,"sma_120":52.68},{"date":"2026-09-16","open":60.53,"high":61.4,"low":59.19,"close":59.6,"volume":368411,"rsi_14":30.67,"sma_20":62.68,"sma_60":63.9,"sma_120":52.87},{"date":"2026-09-17","open":59.65,"high":60.57,"low":59.5,"close":59.93,"volume":384179,"rsi_14":38.11,"sma_20":62.44,"sma_60":64.01,"sma_120":53.06},{"date":"2026-09-18","open":59.37,"high":59.73,"low":58.2,"close":59.54,"volume":764485,"rsi_14":31.17,"sma_20":62.2,"sma_60":64.1,"sma_120":53.26},{"date":"2026-09-21","open":60.04,"high":61.7,"low":60.04,"close":61.11,"volume":422236,"rsi_14":41.66,"sma_20":61.92,"sma_60":64.18,"sma_120":53.48},{"date":"2026-09-22","open":61.56,"high":63.4,"low":61.48,"close":61.55,"volume":374995,"rsi_14":49.26,"sma_20":61.63,"sma_60":64.2,"sma_120":53.7},{"date":"2026-09-23","open":61.21,"high":62.0,"low":59.93,"close":61.54,"volume":280131,"rsi_14":53.34,"sma_20":61.44,"sma_60":64.24,"sma_120":53.92},{"date":"2026-09-24","open":61.26,"high":63.06,"low":60.73,"close":61.96,"volume":267829,"rsi_14":64.32,"sma_20":61.2,"sma_60":64.26,"sma_120":54.14},{"date":"2026-09-25","open":62.03,"high":63.0,"low":59.77,"close":60.13,"volume":359101,"rsi_14":51.02,"sma_20":61.02,"sma_60":64.25,"sma_120":54.33},{"date":"2026-09-28","open":60.07,"high":61.73,"low":59.61,"close":60.02,"volume":271256,"rsi_14":45.02,"sma_20":60.77,"sma_60":64.27,"sma_120":54.52},{"date":"2026-09-29","open":60.07,"high":60.59,"low":58.98,"close":59.56,"volume":252405,"rsi_14":44.37,"sma_20":60.57,"sma_60":64.28,"sma_120":54.7},{"date":"2026-09-30","open":59.56,"high":59.57,"low":56.86,"close":57.29,"volume":394124,"rsi_14":38.63,"sma_20":60.34,"sma_60":64.23,"sma_120":54.86},{"date":"2026-10-01","open":58.56,"high":60.23,"low":58.28,"close":59.25,"volume":470428,"rsi_14":44.41,"sma_20":60.27,"sma_60":64.23,"sma_120":55.04},{"date":"2026-10-02","open":59.55,"high":62.24,"low":59.16,"close":61.93,"volume":484948,"rsi_14":49.3,"sma_20":60.43,"sma_60":64.25,"sma_120":55.25},{"date":"2026-10-05","open":62.23,"high":62.74,"low":60.89,"close":61.66,"volume":513251,"rsi_14":54.9,"sma_20":60.51,"sma_60":64.24,"sma_120":55.44},{"date":"2026-10-06","open":61.45,"high":61.96,"low":60.75,"close":61.33,"volume":463201,"rsi_14":56.62,"sma_20":60.53,"sma_60":64.23,"sma_120":55.63},{"date":"2026-10-07","open":60.52,"high":61.23,"low":59.09,"close":59.32,"volume":722376},{"date":"2026-10-08","open":59.0,"high":60.62,"low":58.52,"close":59.54,"volume":328274,"rsi_14":50.0,"sma_20":60.43,"sma_60":64.17,"sma_120":55.99},{"date":"2026-10-09","open":59.4,"high":60.66,"low":58.16,"close":59.87,"volume":389319,"rsi_14":45.35,"sma_20":60.38,"sma_60":64.13,"sma_120":56.16},{"date":"2026-10-12","open":59.74,"high":60.27,"low":57.53,"close":58.49,"volume":362509,"rsi_14":39.29,"sma_20":60.2,"sma_60":63.98,"sma_120":56.33},{"date":"2026-10-13","open":58.95,"high":60.93,"low":58.37,"close":60.03,"volume":586013,"rsi_14":45.22,"sma_20":60.18,"sma_60":63.83,"sma_120":56.51},{"date":"2026-10-14","open":59.93,"high":60.13,"low":58.91,"close":59.55,"volume":395393,"rsi_14":42.41,"sma_20":60.18,"sma_60":63.69,"sma_120":56.69},{"date":"2026-10-15","open":59.55,"high":61.73,"low":59.55,"close":60.22,"volume":575581,"rsi_14":50.31,"sma_20":60.19,"sma_60":63.57,"sma_120":56.87},{"date":"2026-10-16","open":60.22,"high":61.22,"low":58.9,"close":59.38,"volume":484759,"rsi_14":47.93,"sma_20":60.19,"sma_60":63.47,"sma_120":57.05},{"date":"2026-10-19","open":59.49,"high":59.8,"low":58.38,"close":58.85,"volume":419650,"rsi_14":47.71,"sma_20":60.07,"sma_60":63.34,"sma_120":57.23},{"date":"2026-10-20","open":58.84,"high":59.78,"low":58.54,"close":59.07,"volume":597484,"rsi_14":56.61,"sma_20":59.95,"sma_60":63.18,"sma_120":57.41},{"date":"2026-10-21","open":58.76,"high":58.76,"low":56.35,"close":56.78,"volume":656963,"rsi_14":41.04,"sma_20":59.71,"sma_60":62.98,"sma_120":57.56},{"date":"2026-10-22","open":56.7,"high":58.88,"low":56.13,"close":58.79,"volume":464256,"rsi_14":38.03,"sma_20":59.55,"sma_60":62.79,"sma_120":57.74},{"date":"2026-10-23","open":58.24,"high":58.3,"low":55.59,"close":56.51,"volume":512325,"rsi_14":32.98,"sma_20":59.37,"sma_60":62.49,"sma_120":57.91}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":17.63,"pbr":1.29,"ttm_eps":null,"close":34.7},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":15.54,"pbr":1.25,"ttm_eps":null,"close":32.56},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":17.39,"pbr":1.37,"ttm_eps":null,"close":35.14},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":16.4,"pbr":1.33,"ttm_eps":null,"close":34.26},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":23.47,"pbr":1.66,"ttm_eps":null,"close":44.6},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":14.75,"pbr":1.23,"ttm_eps":null,"close":30.53},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.43,"pbr":1.55,"ttm_eps":null,"close":39.4},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.67,"pbr":1.36,"ttm_eps":null,"close":35.1},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":27.48,"pbr":2.2,"ttm_eps":null,"close":60.735}],"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":"BJs Restaurants Inc","phase":"above-fold","symbol_resolved":true}