{"status":"ok","report":{"price_analysis":{"current":64.07,"change_1d":1.1,"change_7d":3.7,"change_30d":24.1,"high_30d":66.3,"low_30d":50.9,"position_in_range":86.0,"support":52.44,"resistance":64.76},"summary":"Dynatrace Holdings LLC(DT)은 Technology 섹터 US 시장 종목입니다, 시가총액 184.77억. 현재가 $63.39, 전일 대비 -2.1%, 30일 +24.1%. PER 95.3배 / ROE 0.7%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 95.3배입니다. ROE 0.7%입니다. 시가총액 184.77억. 매출 20.18억, 영업이익 2.64억.","grade":"C","comment":"PER 95.34배, ROE 0.67%","per":96.36,"pbr":6.72,"roe":0.67,"eps":0.6649139814769213,"revenue":2018387000.0,"operating_income":263912000.0,"net_income":162669000.0,"market_cap":18674867320,"profit_margin":8.06,"roa":0.39,"operating_margin":13.08,"gross_margin":80.93,"debt_ratio":0.06292587472572078,"total_assets":4415725000.0,"total_equity":2611390000.0,"total_debt":164324000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2026Q1~2026Q4"},"technical":{"analysis":"RSI(14) 61.4로 강세 구간입니다. MACD(2.30)가 시그널선(2.46)을 하회합니다(데드크로스). 현재가가 SMA20(61)과 SMA60(55) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 56~66 (현재 위치 70%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 61","rsi_14":61.36236739251815,"macd":2.2972024126601696,"macd_signal":2.4588892039710792,"sma_20":61.34100000000001,"sma_60":54.641,"bb_upper":66.34648858754069,"bb_lower":56.335511412459326,"atr_14":2.249035714285715},"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 95.34x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +3.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.2,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":-23.2,"unit":"%","percentile":23,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.7%","metrics":[{"name":"ROE","value":0.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":58,"summary":"RSI 61","metrics":[{"name":"RSI (14)","value":61.4,"unit":"","percentile":61,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":24.1,"unit":"%","percentile":82,"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":"B","percentile":84,"summary":"유동비율 1.4x, 순차입금비율 -0.4x","metrics":[{"name":"유동비율","value":1.35,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.36,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":36.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":1.28,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 95.34x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +3.2%"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"momentum":{"grade":"C","reason":"RSI 61"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.51,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.06,"unit":"","threshold":"≤ 0.5","pass":true,"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":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":80.93,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":13.08,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"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":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":96.36,"current_pbr":6.72,"per_5y_high":81.43,"per_5y_low":23.41,"per_5y_avg":49.72,"per_percentile":100.0,"pbr_5y_high":4.04,"pbr_5y_low":2.24,"pbr_5y_avg":3.15,"pbr_percentile":100.0,"per_5y_median":55.62,"pbr_5y_median":3.24,"history":[{"quarter":"2024-Q1","per":81.43,"pbr":4.04},{"quarter":"2025-Q1","per":70.59,"pbr":3.42},{"quarter":"2025-Q2","per":80.12,"pbr":3.95},{"quarter":"2025-Q3","per":27.57,"pbr":3.37},{"quarter":"2025-Q4","per":23.85,"pbr":2.85},{"quarter":"2026-Q1","per":27.4,"pbr":3.24},{"quarter":"2026-Q2","per":23.41,"pbr":2.76},{"quarter":"2026-Q3","per":57.45,"pbr":2.49},{"quarter":"2026-Q4","per":55.62,"pbr":2.24},{"quarter":"현재","per":96.36,"pbr":6.72}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q1","close":51.47,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":44.74,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":53.47,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":54.35,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":47.15,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":55.21,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":48.45,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":43.34,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q4","close":36.98,"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":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2023-11","per":84.72,"eps":0.6321,"close":53.55,"source":"reported"},{"date":"2023-12","per":86.53,"eps":0.6321,"close":54.69,"source":"reported"},{"date":"2024-01","per":90.18,"eps":0.6321,"close":57.0,"source":"reported"},{"date":"2024-02","per":78.39,"eps":0.6321,"close":49.55,"source":"reported"},{"date":"2024-03","per":73.47,"eps":0.6321,"close":46.44,"source":"reported"},{"date":"2024-04","per":71.69,"eps":0.6321,"close":45.31,"source":"reported"},{"date":"2024-05","per":72.35,"eps":0.6321,"close":45.73,"source":"reported"},{"date":"2024-06","per":70.59,"eps":0.6338,"close":44.74,"source":"reported"},{"date":"2024-07","per":69.29,"eps":0.6338,"close":43.92,"source":"reported"},{"date":"2024-08","per":79.86,"eps":0.6338,"close":50.62,"source":"reported"},{"date":"2024-09","per":80.12,"eps":0.6673,"close":53.47,"source":"reported"},{"date":"2024-10","per":80.62,"eps":0.6673,"close":53.8,"source":"reported"},{"date":"2024-11","per":84.2,"eps":0.6673,"close":56.19,"source":"reported"},{"date":"2024-12","per":27.57,"eps":1.9715,"close":54.35,"source":"reported"},{"date":"2025-01","per":29.29,"eps":1.9715,"close":57.75,"source":"reported"},{"date":"2025-02","per":29.04,"eps":1.9715,"close":57.25,"source":"reported"},{"date":"2025-03","per":23.85,"eps":1.9771,"close":47.15,"source":"reported"},{"date":"2025-04","per":23.76,"eps":1.9771,"close":46.97,"source":"reported"},{"date":"2025-05","per":27.32,"eps":1.9771,"close":54.01,"source":"reported"},{"date":"2025-06","per":27.4,"eps":2.0152,"close":55.21,"source":"reported"},{"date":"2025-07","per":26.11,"eps":2.0152,"close":52.61,"source":"reported"},{"date":"2025-08","per":25.11,"eps":2.0152,"close":50.6,"source":"reported"},{"date":"2025-09","per":23.41,"eps":2.0693,"close":48.45,"source":"reported"},{"date":"2025-10","per":24.44,"eps":2.0693,"close":50.57,"source":"reported"},{"date":"2025-11","per":21.53,"eps":2.0693,"close":44.56,"source":"reported"},{"date":"2025-12","per":57.45,"eps":0.7544,"close":43.34,"source":"reported"},{"date":"2026-01","per":50.49,"eps":0.7544,"close":38.09,"source":"reported"},{"date":"2026-02","per":47.62,"eps":0.7544,"close":35.92,"source":"reported"},{"date":"2026-03","per":55.62,"eps":0.6649,"close":36.98,"source":"reported"},{"date":"2026-04","per":54.46,"eps":0.6649,"close":36.21,"source":"reported"},{"date":"2026-05","per":64.05,"eps":0.6649,"close":42.59,"source":"reported"},{"date":"2026-06","per":66.04,"eps":0.6649,"close":43.91,"source":"reported"},{"date":"2026-07","per":66.66,"eps":0.6649,"close":44.32,"source":"reported"},{"date":"2026-08","per":82.1,"eps":0.6649,"close":54.59,"source":"reported"},{"date":"2026-09","per":86.84,"eps":0.6649,"close":57.74,"source":"reported"},{"date":"2026-10","per":95.34,"eps":0.6649,"close":63.39,"source":"reported"}],"trailing_per_history_meta":{"avg":57.15,"std":24.59,"upper_1sd":81.74,"lower_1sd":32.57,"current":95.34,"count":36},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"95.3배"},{"label":"PBR","value":"6.7배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"0.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:48:03.671753+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q4","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-03-31","per":55.45,"pbr":3.61,"roe":0.006669245114670731,"dividend_yield":null,"eps":0.07118837579011404,"revenue":531716000.0,"operating_income":55867000.0,"net_income":17416000.0,"market_cap":10030514000.0,"profit_margin":0.03275432749813811,"operating_margin":0.10506924749302259,"roa":0.003944086191961682,"gross_margin":0.8092684816706663,"total_equity":2611390000.0,"total_assets":4415725000.0},{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01457033428286346,"dividend_yield":null,"eps":0.16372590676808785,"revenue":515473000.0,"operating_income":72738000.0,"net_income":40055000.0,"market_cap":null,"profit_margin":0.07770533083207073,"operating_margin":0.141109233655303,"roa":0.00976793979505738,"gross_margin":0.8140814358850997,"total_equity":2749079000.0,"total_assets":4100660000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.020601426476844042,"dividend_yield":null,"eps":0.23398232632943833,"revenue":493849000.0,"operating_income":72969000.0,"net_income":57243000.0,"market_cap":null,"profit_margin":0.11591194879406458,"operating_margin":0.14775569050458742,"roa":0.014024190215283557,"gross_margin":0.8182359385156192,"total_equity":2778594000.0,"total_assets":4081733000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.017772393289666108,"dividend_yield":null,"eps":0.19601737258928106,"revenue":477349000.0,"operating_income":62338000.0,"net_income":47955000.0,"market_cap":null,"profit_margin":0.10046108821847327,"operating_margin":0.13059208252243118,"roa":0.011750983536861038,"gross_margin":0.821495383880557,"total_equity":2698286000.0,"total_assets":4080935000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.014994956408413413,"dividend_yield":null,"eps":0.16065617375141492,"revenue":445165000.0,"operating_income":42914000.0,"net_income":39304000.0,"market_cap":null,"profit_margin":0.08829085844574483,"operating_margin":0.09640021115766065,"roa":0.009494458264628311,"gross_margin":0.8088484045241652,"total_equity":2621148000.0,"total_assets":4139678000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.1416810664226933,"dividend_yield":null,"eps":1.4786711827529475,"revenue":436169000.0,"operating_income":47464000.0,"net_income":361752000.0,"market_cap":null,"profit_margin":0.8293849402410534,"operating_margin":0.10882020501227735,"roa":0.09685189572983892,"gross_margin":0.8107132785686282,"total_equity":2553284000.0,"total_assets":3735105000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.020526540656617954,"dividend_yield":null,"eps":0.17988390226064188,"revenue":418129000.0,"operating_income":47026000.0,"net_income":44008000.0,"market_cap":null,"profit_margin":0.1052498152484042,"operating_margin":0.11246768341827522,"roa":0.01321699288184084,"gross_margin":0.8139712863733441,"total_equity":2143956000.0,"total_assets":3329653000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01867834506573936,"dividend_yield":null,"eps":0.15786030506512427,"revenue":399220000.0,"operating_income":42029000.0,"net_income":38620000.0,"market_cap":null,"profit_margin":0.09673864034867992,"operating_margin":0.10527779169380291,"roa":0.011855128002843758,"gross_margin":0.812752367115876,"total_equity":2067635000.0,"total_assets":3257662000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.01882619114954676,"dividend_yield":null,"eps":0.15509713659738672,"revenue":380848000.0,"operating_income":23123000.0,"net_income":37944000.0,"market_cap":null,"profit_margin":0.09963029870184431,"operating_margin":0.060714510775952614,"roa":0.011127993925706035,"gross_margin":0.8112816661765324,"total_equity":2015490000.0,"total_assets":3409779000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-03-31","per":null,"pbr":null,"roe":0.02230604281573101,"dividend_yield":null,"eps":0.17450062878133663,"revenue":365096000.0,"operating_income":35720000.0,"net_income":42691000.0,"market_cap":null,"profit_margin":0.11693088940990863,"operating_margin":0.09783728115345006,"roa":0.014234067403682233,"gross_margin":0.8141064268028135,"total_equity":1913876000.0,"total_assets":2999213000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2022-12-31","per":null,"pbr":null,"roe":0.01987562539755136,"dividend_yield":null,"eps":0.1463702657710263,"revenue":351700000.0,"operating_income":35269000.0,"net_income":35809000.0,"market_cap":null,"profit_margin":0.1018168893943702,"operating_margin":0.10028148990617003,"roa":0.012870934813238635,"gross_margin":0.8169832243389252,"total_equity":1801654000.0,"total_assets":2782160000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2022-09-30","per":null,"pbr":null,"roe":0.022398547273439644,"dividend_yield":null,"eps":0.1560944932632565,"revenue":332886000.0,"operating_income":34288000.0,"net_income":38188000.0,"market_cap":null,"profit_margin":0.11471795149090079,"operating_margin":0.10300222899130633,"roa":0.014002065036930135,"gross_margin":0.8127166657654572,"total_equity":1704932000.0,"total_assets":2727312000.0}],"current_price":64.07,"change_pct":1.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-08-01","close":23.85},{"date":"2019-08-02","close":26.07},{"date":"2019-08-05","close":23.74},{"date":"2019-08-06","close":24.52},{"date":"2019-08-07","close":26.15},{"date":"2019-08-08","close":26.0},{"date":"2019-08-09","close":25.25},{"date":"2019-08-12","close":23.27},{"date":"2019-08-13","close":23.6},{"date":"2019-08-14","close":21.43},{"date":"2019-08-15","close":21.33},{"date":"2019-08-16","close":22.39},{"date":"2019-08-19","close":23.97},{"date":"2019-08-20","close":24.48},{"date":"2019-08-21","close":25.04},{"date":"2019-08-22","close":24.18},{"date":"2019-08-23","close":23.9},{"date":"2019-08-26","close":23.87},{"date":"2019-08-27","close":23.4},{"date":"2019-08-28","close":23.01},{"date":"2019-08-29","close":23.44},{"date":"2019-08-30","close":22.98},{"date":"2019-09-03","close":23.1},{"date":"2019-09-04","close":23.98},{"date":"2019-09-05","close":24.73},{"date":"2019-09-06","close":23.8},{"date":"2019-09-09","close":21.51},{"date":"2019-09-10","close":20.11},{"date":"2019-09-11","close":20.91},{"date":"2019-09-12","close":21.25},{"date":"2019-09-13","close":21.02},{"date":"2019-09-16","close":20.04},{"date":"2019-09-17","close":20.13},{"date":"2019-09-18","close":20.79},{"date":"2019-09-19","close":21.36},{"date":"2019-09-20","close":21.53},{"date":"2019-09-23","close":21.76},{"date":"2019-09-24","close":21.59},{"date":"2019-09-25","close":20.9},{"date":"2019-09-26","close":20.04},{"date":"2019-09-27","close":18.95},{"date":"2019-09-30","close":18.67},{"date":"2019-10-01","close":18.1},{"date":"2019-10-02","close":18.17},{"date":"2019-10-03","close":19.16},{"date":"2019-10-04","close":19.88},{"date":"2019-10-07","close":19.5},{"date":"2019-10-08","close":19.09},{"date":"2019-10-09","close":19.04},{"date":"2019-10-10","close":18.5},{"date":"2019-10-11","close":18.7},{"date":"2019-10-14","close":18.5},{"date":"2019-10-15","close":18.2},{"date":"2019-10-16","close":17.25},{"date":"2019-10-17","close":17.93},{"date":"2019-10-18","close":17.94},{"date":"2019-10-21","close":18.27},{"date":"2019-10-22","close":18.04},{"date":"2019-10-23","close":18.32},{"date":"2019-10-24","close":18.78},{"date":"2019-10-25","close":18.48},{"date":"2019-10-28","close":18.9},{"date":"2019-10-29","close":18.51},{"date":"2019-10-30","close":19.76},{"date":"2019-10-31","close":20.23},{"date":"2019-11-01","close":21.15},{"date":"2019-11-04","close":20.79},{"date":"2019-11-05","close":20.48},{"date":"2019-11-06","close":20.0},{"date":"2019-11-07","close":19.17},{"date":"2019-11-08","close":19.4},{"date":"2019-11-11","close":20.18},{"date":"2019-11-12","close":20.15},{"date":"2019-11-13","close":21.33},{"date":"2019-11-14","close":21.09},{"date":"2019-11-15","close":21.45},{"date":"2019-11-18","close":22.07},{"date":"2019-11-19","close":22.36},{"date":"2019-11-20","close":23.53},{"date":"2019-11-21","close":25.15},{"date":"2019-11-22","close":24.19},{"date":"2019-11-25","close":25.12},{"date":"2019-11-26","close":26.21},{"date":"2019-11-27","close":26.85},{"date":"2019-11-29","close":26.57},{"date":"2019-12-02","close":26.3},{"date":"2019-12-03","close":27.02},{"date":"2019-12-04","close":25.01},{"date":"2019-12-05","close":25.1},{"date":"2019-12-06","close":24.41},{"date":"2019-12-09","close":24.43},{"date":"2019-12-10","close":24.35},{"date":"2019-12-11","close":24.01},{"date":"2019-12-12","close":23.82},{"date":"2019-12-13","close":24.36},{"date":"2019-12-16","close":25.33},{"date":"2019-12-17","close":24.63},{"date":"2019-12-18","close":24.64},{"date":"2019-12-19","close":24.74},{"date":"2019-12-20","close":25.52},{"date":"2019-12-23","close":25.87},{"date":"2019-12-24","close":25.72},{"date":"2019-12-26","close":26.6},{"date":"2019-12-27","close":25.66},{"date":"2019-12-30","close":26.02},{"date":"2019-12-31","close":25.3},{"date":"2020-01-02","close":26.03},{"date":"2020-01-03","close":26.32},{"date":"2020-01-06","close":28.95},{"date":"2020-01-07","close":28.13},{"date":"2020-01-08","close":28.01},{"date":"2020-01-09","close":27.48},{"date":"2020-01-10","close":27.76},{"date":"2020-01-13","close":28.83},{"date":"2020-01-14","close":27.79},{"date":"2020-01-15","close":27.5},{"date":"2020-01-16","close":27.4},{"date":"2020-01-17","close":26.82},{"date":"2020-01-21","close":26.26},{"date":"2020-01-22","close":26.09},{"date":"2020-01-23","close":27.88},{"date":"2020-01-24","close":27.76},{"date":"2020-01-27","close":27.94},{"date":"2020-01-28","close":28.68},{"date":"2020-01-29","close":31.0},{"date":"2020-01-30","close":32.06},{"date":"2020-01-31","close":31.31},{"date":"2020-02-03","close":30.22},{"date":"2020-02-04","close":32.4},{"date":"2020-02-05","close":31.95},{"date":"2020-02-06","close":31.94},{"date":"2020-02-07","close":32.69},{"date":"2020-02-10","close":33.82},{"date":"2020-02-11","close":35.69},{"date":"2020-02-12","close":36.21},{"date":"2020-02-13","close":35.98},{"date":"2020-02-14","close":36.12},{"date":"2020-02-18","close":35.14},{"date":"2020-02-19","close":35.12},{"date":"2020-02-20","close":35.39},{"date":"2020-02-21","close":33.46},{"date":"2020-02-24","close":32.93},{"date":"2020-02-25","close":32.6},{"date":"2020-02-26","close":32.58},{"date":"2020-02-27","close":31.64},{"date":"2020-02-28","close":32.3},{"date":"2020-03-02","close":32.38},{"date":"2020-03-03","close":31.54},{"date":"2020-03-04","close":32.89},{"date":"2020-03-05","close":33.29},{"date":"2020-03-06","close":30.25},{"date":"2020-03-09","close":26.36},{"date":"2020-03-10","close":27.1},{"date":"2020-03-11","close":24.22},{"date":"2020-03-12","close":22.11},{"date":"2020-03-13","close":23.47},{"date":"2020-03-16","close":19.37},{"date":"2020-03-17","close":19.51},{"date":"2020-03-18","close":19.52},{"date":"2020-03-19","close":20.88},{"date":"2020-03-20","close":22.78},{"date":"2020-03-23","close":22.19},{"date":"2020-03-24","close":25.75},{"date":"2020-03-25","close":26.34},{"date":"2020-03-26","close":25.65},{"date":"2020-03-27","close":24.49},{"date":"2020-03-30","close":24.55},{"date":"2020-03-31","close":23.84},{"date":"2020-04-01","close":22.52},{"date":"2020-04-02","close":21.38},{"date":"2020-04-03","close":20.65},{"date":"2020-04-06","close":22.54},{"date":"2020-04-07","close":23.0},{"date":"2020-04-08","close":24.48},{"date":"2020-04-09","close":24.76},{"date":"2020-04-13","close":24.22},{"date":"2020-04-14","close":25.55},{"date":"2020-04-15","close":25.05},{"date":"2020-04-16","close":25.78},{"date":"2020-04-17","close":25.7},{"date":"2020-04-20","close":26.54},{"date":"2020-04-21","close":25.56},{"date":"2020-04-22","close":27.29},{"date":"2020-04-23","close":27.55},{"date":"2020-04-24","close":28.55},{"date":"2020-04-27","close":28.89},{"date":"2020-04-28","close":28.49},{"date":"2020-04-29","close":30.19},{"date":"2020-04-30","close":29.85},{"date":"2020-05-01","close":27.16},{"date":"2020-05-04","close":28.26},{"date":"2020-05-05","close":29.3},{"date":"2020-05-06","close":29.81},{"date":"2020-05-07","close":31.89},{"date":"2020-05-08","close":31.22},{"date":"2020-05-11","close":33.5},{"date":"2020-05-12","close":32.4},{"date":"2020-05-13","close":32.93},{"date":"2020-05-14","close":33.0},{"date":"2020-05-15","close":33.03},{"date":"2020-05-18","close":34.89},{"date":"2020-05-19","close":36.49},{"date":"2020-05-20","close":36.82},{"date":"2020-05-21","close":36.05},{"date":"2020-05-22","close":37.0},{"date":"2020-05-26","close":37.28},{"date":"2020-05-27","close":35.93},{"date":"2020-05-28","close":37.73},{"date":"2020-05-29","close":38.47},{"date":"2020-06-01","close":38.66},{"date":"2020-06-02","close":36.77},{"date":"2020-06-03","close":36.23},{"date":"2020-06-04","close":36.15},{"date":"2020-06-05","close":37.3},{"date":"2020-06-08","close":36.52},{"date":"2020-06-09","close":37.96},{"date":"2020-06-10","close":37.9},{"date":"2020-06-11","close":35.44},{"date":"2020-06-12","close":35.89},{"date":"2020-06-15","close":38.58},{"date":"2020-06-16","close":39.96},{"date":"2020-06-17","close":40.65},{"date":"2020-06-18","close":40.41},{"date":"2020-06-19","close":41.8},{"date":"2020-06-22","close":42.6},{"date":"2020-06-23","close":42.66},{"date":"2020-06-24","close":42.34},{"date":"2020-06-25","close":40.98},{"date":"2020-06-26","close":41.4},{"date":"2020-06-29","close":40.53},{"date":"2020-06-30","close":40.6},{"date":"2020-07-01","close":42.85},{"date":"2020-07-02","close":42.35},{"date":"2020-07-06","close":41.08},{"date":"2020-07-07","close":41.82},{"date":"2020-07-08","close":42.36},{"date":"2020-07-09","close":44.06},{"date":"2020-07-10","close":43.38},{"date":"2020-07-13","close":39.49},{"date":"2020-07-14","close":40.83},{"date":"2020-07-15","close":42.19},{"date":"2020-07-16","close":40.44},{"date":"2020-07-17","close":41.64},{"date":"2020-07-20","close":43.47},{"date":"2020-07-21","close":43.03},{"date":"2020-07-22","close":43.16},{"date":"2020-07-23","close":42.59},{"date":"2020-07-24","close":41.28},{"date":"2020-07-27","close":42.4},{"date":"2020-07-28","close":40.74},{"date":"2020-07-29","close":41.91},{"date":"2020-07-30","close":42.37},{"date":"2020-07-31","close":41.83},{"date":"2020-08-03","close":41.4},{"date":"2020-08-04","close":41.5},{"date":"2020-08-05","close":42.15},{"date":"2020-08-06","close":41.24},{"date":"2020-08-07","close":37.84},{"date":"2020-08-10","close":36.8},{"date":"2020-08-11","close":36.81},{"date":"2020-08-12","close":36.78},{"date":"2020-08-13","close":37.53},{"date":"2020-08-14","close":37.31},{"date":"2020-08-17","close":38.3},{"date":"2020-08-18","close":38.83},{"date":"2020-08-19","close":39.29},{"date":"2020-08-20","close":40.12},{"date":"2020-08-21","close":39.76},{"date":"2020-08-24","close":39.51},{"date":"2020-08-25","close":40.12},{"date":"2020-08-26","close":43.63},{"date":"2020-08-27","close":42.68},{"date":"2020-08-28","close":43.25},{"date":"2020-08-31","close":44.23},{"date":"2020-09-01","close":47.09},{"date":"2020-09-02","close":46.69},{"date":"2020-09-03","close":41.74},{"date":"2020-09-04","close":39.99},{"date":"2020-09-08","close":38.59},{"date":"2020-09-09","close":40.01},{"date":"2020-09-10","close":39.11},{"date":"2020-09-11","close":39.13},{"date":"2020-09-14","close":39.72},{"date":"2020-09-15","close":40.53},{"date":"2020-09-16","close":39.11},{"date":"2020-09-17","close":39.85},{"date":"2020-09-18","close":39.44},{"date":"2020-09-21","close":40.34},{"date":"2020-09-22","close":41.23},{"date":"2020-09-23","close":40.29},{"date":"2020-09-24","close":38.95},{"date":"2020-09-25","close":41.18},{"date":"2020-09-28","close":40.82},{"date":"2020-09-29","close":41.22},{"date":"2020-09-30","close":41.02},{"date":"2020-10-01","close":41.39},{"date":"2020-10-02","close":39.57},{"date":"2020-10-05","close":39.89},{"date":"2020-10-06","close":40.07},{"date":"2020-10-07","close":41.68},{"date":"2020-10-08","close":41.53},{"date":"2020-10-09","close":43.05},{"date":"2020-10-12","close":43.47},{"date":"2020-10-13","close":44.39},{"date":"2020-10-14","close":43.71},{"date":"2020-10-15","close":43.5},{"date":"2020-10-16","close":42.91},{"date":"2020-10-19","close":43.87},{"date":"2020-10-20","close":43.16},{"date":"2020-10-21","close":42.92},{"date":"2020-10-22","close":42.61},{"date":"2020-10-23","close":43.32},{"date":"2020-10-26","close":40.31},{"date":"2020-10-27","close":40.79},{"date":"2020-10-28","close":36.11},{"date":"2020-10-29","close":36.15},{"date":"2020-10-30","close":35.31},{"date":"2020-11-02","close":34.5},{"date":"2020-11-03","close":35.38},{"date":"2020-11-04","close":36.33},{"date":"2020-11-05","close":38.68},{"date":"2020-11-06","close":36.94},{"date":"2020-11-09","close":35.49},{"date":"2020-11-10","close":34.36},{"date":"2020-11-11","close":35.99},{"date":"2020-11-12","close":35.41},{"date":"2020-11-13","close":35.19},{"date":"2020-11-16","close":35.97},{"date":"2020-11-17","close":36.17},{"date":"2020-11-18","close":35.47},{"date":"2020-11-19","close":35.96},{"date":"2020-11-20","close":36.58},{"date":"2020-11-23","close":36.18},{"date":"2020-11-24","close":36.37},{"date":"2020-11-25","close":38.27},{"date":"2020-11-27","close":38.42},{"date":"2020-11-30","close":38.02},{"date":"2020-12-01","close":38.49},{"date":"2020-12-02","close":38.04},{"date":"2020-12-03","close":38.65},{"date":"2020-12-04","close":39.53},{"date":"2020-12-07","close":39.56},{"date":"2020-12-08","close":40.76},{"date":"2020-12-09","close":38.66},{"date":"2020-12-10","close":38.71},{"date":"2020-12-11","close":39.09},{"date":"2020-12-14","close":38.45},{"date":"2020-12-15","close":39.48},{"date":"2020-12-16","close":42.75},{"date":"2020-12-17","close":43.74},{"date":"2020-12-18","close":44.12},{"date":"2020-12-21","close":44.09},{"date":"2020-12-22","close":44.51},{"date":"2020-12-23","close":43.9},{"date":"2020-12-24","close":43.18},{"date":"2020-12-28","close":41.55},{"date":"2020-12-29","close":41.88},{"date":"2020-12-30","close":43.69},{"date":"2020-12-31","close":43.27},{"date":"2021-01-04","close":42.07},{"date":"2021-01-05","close":41.23},{"date":"2021-01-06","close":39.97},{"date":"2021-01-07","close":41.18},{"date":"2021-01-08","close":42.27},{"date":"2021-01-11","close":42.02},{"date":"2021-01-12","close":42.9},{"date":"2021-01-13","close":43.67},{"date":"2021-01-14","close":42.5},{"date":"2021-01-15","close":43.3},{"date":"2021-01-19","close":43.8},{"date":"2021-01-20","close":47.3},{"date":"2021-01-21","close":46.01},{"date":"2021-01-22","close":45.07},{"date":"2021-01-25","close":44.39},{"date":"2021-01-26","close":43.53},{"date":"2021-01-27","close":40.08},{"date":"2021-01-28","close":42.64},{"date":"2021-01-29","close":41.51},{"date":"2021-02-01","close":42.38},{"date":"2021-02-02","close":44.02},{"date":"2021-02-03","close":50.12},{"date":"2021-02-04","close":51.75},{"date":"2021-02-05","close":55.46},{"date":"2021-02-08","close":56.11},{"date":"2021-02-09","close":55.16},{"date":"2021-02-10","close":54.48},{"date":"2021-02-11","close":54.0},{"date":"2021-02-12","close":53.53},{"date":"2021-02-16","close":52.97},{"date":"2021-02-17","close":52.5},{"date":"2021-02-18","close":52.99},{"date":"2021-02-19","close":52.88},{"date":"2021-02-22","close":50.49},{"date":"2021-02-23","close":50.63},{"date":"2021-02-24","close":51.86},{"date":"2021-02-25","close":50.06},{"date":"2021-02-26","close":49.76},{"date":"2021-03-01","close":53.35},{"date":"2021-03-02","close":52.26},{"date":"2021-03-03","close":50.46},{"date":"2021-03-04","close":48.12},{"date":"2021-03-05","close":49.93},{"date":"2021-03-08","close":47.88},{"date":"2021-03-09","close":50.85},{"date":"2021-03-10","close":51.1},{"date":"2021-03-11","close":54.11},{"date":"2021-03-12","close":52.76},{"date":"2021-03-15","close":54.27},{"date":"2021-03-16","close":54.38},{"date":"2021-03-17","close":54.25},{"date":"2021-03-18","close":50.09},{"date":"2021-03-19","close":50.9},{"date":"2021-03-22","close":51.76},{"date":"2021-03-23","close":50.6},{"date":"2021-03-24","close":48.04},{"date":"2021-03-25","close":47.98},{"date":"2021-03-26","close":47.33},{"date":"2021-03-29","close":46.75},{"date":"2021-03-30","close":46.72},{"date":"2021-03-31","close":48.24},{"date":"2021-04-01","close":49.55},{"date":"2021-04-05","close":49.9},{"date":"2021-04-06","close":50.63},{"date":"2021-04-07","close":49.85},{"date":"2021-04-08","close":52.51},{"date":"2021-04-09","close":52.89},{"date":"2021-04-12","close":53.01},{"date":"2021-04-13","close":54.54},{"date":"2021-04-14","close":54.14},{"date":"2021-04-15","close":54.25},{"date":"2021-04-16","close":53.11},{"date":"2021-04-19","close":52.29},{"date":"2021-04-20","close":49.96},{"date":"2021-04-21","close":50.8},{"date":"2021-04-22","close":51.15},{"date":"2021-04-23","close":52.85},{"date":"2021-04-26","close":54.43},{"date":"2021-04-27","close":54.81},{"date":"2021-04-28","close":54.56},{"date":"2021-04-29","close":52.86},{"date":"2021-04-30","close":52.04},{"date":"2021-05-03","close":50.82},{"date":"2021-05-04","close":48.77},{"date":"2021-05-05","close":48.06},{"date":"2021-05-06","close":46.26},{"date":"2021-05-07","close":46.78},{"date":"2021-05-10","close":45.37},{"date":"2021-05-11","close":45.38},{"date":"2021-05-12","close":44.86},{"date":"2021-05-13","close":44.52},{"date":"2021-05-14","close":46.68},{"date":"2021-05-17","close":46.64},{"date":"2021-05-18","close":48.1},{"date":"2021-05-19","close":47.05},{"date":"2021-05-20","close":49.07},{"date":"2021-05-21","close":49.16},{"date":"2021-05-24","close":50.69},{"date":"2021-05-25","close":51.16},{"date":"2021-05-26","close":51.79},{"date":"2021-05-27","close":51.51},{"date":"2021-05-28","close":51.74},{"date":"2021-06-01","close":51.29},{"date":"2021-06-02","close":51.73},{"date":"2021-06-03","close":49.89},{"date":"2021-06-04","close":50.93},{"date":"2021-06-07","close":51.62},{"date":"2021-06-08","close":53.99},{"date":"2021-06-09","close":53.23},{"date":"2021-06-10","close":54.47},{"date":"2021-06-11","close":55.44},{"date":"2021-06-14","close":56.16},{"date":"2021-06-15","close":55.02},{"date":"2021-06-16","close":55.0},{"date":"2021-06-17","close":56.11},{"date":"2021-06-18","close":57.05},{"date":"2021-06-21","close":57.77},{"date":"2021-06-22","close":58.85},{"date":"2021-06-23","close":58.82},{"date":"2021-06-24","close":59.66},{"date":"2021-06-25","close":59.68},{"date":"2021-06-28","close":59.99},{"date":"2021-06-29","close":60.61},{"date":"2021-06-30","close":58.42},{"date":"2021-07-01","close":59.65},{"date":"2021-07-02","close":59.7},{"date":"2021-07-06","close":61.51},{"date":"2021-07-07","close":62.3},{"date":"2021-07-08","close":60.54},{"date":"2021-07-09","close":61.81},{"date":"2021-07-12","close":61.67},{"date":"2021-07-13","close":60.8},{"date":"2021-07-14","close":59.35},{"date":"2021-07-15","close":58.22},{"date":"2021-07-16","close":58.57},{"date":"2021-07-19","close":58.3},{"date":"2021-07-20","close":60.47},{"date":"2021-07-21","close":61.6},{"date":"2021-07-22","close":62.34},{"date":"2021-07-23","close":63.48},{"date":"2021-07-26","close":62.48},{"date":"2021-07-27","close":62.49},{"date":"2021-07-28","close":62.22},{"date":"2021-07-29","close":63.71},{"date":"2021-07-30","close":63.87},{"date":"2021-08-02","close":64.12},{"date":"2021-08-03","close":64.6},{"date":"2021-08-04","close":65.46},{"date":"2021-08-05","close":64.97},{"date":"2021-08-06","close":64.77},{"date":"2021-08-09","close":65.16},{"date":"2021-08-10","close":64.18},{"date":"2021-08-11","close":63.05},{"date":"2021-08-12","close":63.44},{"date":"2021-08-13","close":63.65},{"date":"2021-08-16","close":62.25},{"date":"2021-08-17","close":62.02},{"date":"2021-08-18","close":62.7},{"date":"2021-08-19","close":62.02},{"date":"2021-08-20","close":62.37},{"date":"2021-08-23","close":64.59},{"date":"2021-08-24","close":65.59},{"date":"2021-08-25","close":67.25},{"date":"2021-08-26","close":66.57},{"date":"2021-08-27","close":66.97},{"date":"2021-08-30","close":68.08},{"date":"2021-08-31","close":68.73},{"date":"2021-09-01","close":69.04},{"date":"2021-09-02","close":69.27},{"date":"2021-09-03","close":70.93},{"date":"2021-09-07","close":70.77},{"date":"2021-09-08","close":69.98},{"date":"2021-09-09","close":70.64},{"date":"2021-09-10","close":70.12},{"date":"2021-09-13","close":69.16},{"date":"2021-09-14","close":70.61},{"date":"2021-09-15","close":71.01},{"date":"2021-09-16","close":72.44},{"date":"2021-09-17","close":71.55},{"date":"2021-09-20","close":70.3},{"date":"2021-09-21","close":70.27},{"date":"2021-09-22","close":71.85},{"date":"2021-09-23","close":73.78},{"date":"2021-09-24","close":73.97},{"date":"2021-09-27","close":72.69},{"date":"2021-09-28","close":68.75},{"date":"2021-09-29","close":70.14},{"date":"2021-09-30","close":70.97},{"date":"2021-10-01","close":72.8},{"date":"2021-10-04","close":69.97},{"date":"2021-10-05","close":70.5},{"date":"2021-10-06","close":71.2},{"date":"2021-10-07","close":71.86},{"date":"2021-10-08","close":71.24},{"date":"2021-10-11","close":71.53},{"date":"2021-10-12","close":73.66},{"date":"2021-10-13","close":75.96},{"date":"2021-10-14","close":76.8},{"date":"2021-10-15","close":75.39},{"date":"2021-10-18","close":76.4},{"date":"2021-10-19","close":76.98},{"date":"2021-10-20","close":76.58},{"date":"2021-10-21","close":77.75},{"date":"2021-10-22","close":78.76},{"date":"2021-10-25","close":77.81},{"date":"2021-10-26","close":77.7},{"date":"2021-10-27","close":70.03},{"date":"2021-10-28","close":74.12},{"date":"2021-10-29","close":75.0},{"date":"2021-11-01","close":73.87},{"date":"2021-11-02","close":73.77},{"date":"2021-11-03","close":75.44},{"date":"2021-11-04","close":77.58},{"date":"2021-11-05","close":76.3},{"date":"2021-11-08","close":76.16},{"date":"2021-11-09","close":76.04},{"date":"2021-11-10","close":72.39},{"date":"2021-11-11","close":73.37},{"date":"2021-11-12","close":74.16},{"date":"2021-11-15","close":70.68},{"date":"2021-11-16","close":70.36},{"date":"2021-11-17","close":68.3},{"date":"2021-11-18","close":67.9},{"date":"2021-11-19","close":66.98},{"date":"2021-11-22","close":64.51},{"date":"2021-11-23","close":63.58},{"date":"2021-11-24","close":63.76},{"date":"2021-11-26","close":62.97},{"date":"2021-11-29","close":64.47},{"date":"2021-11-30","close":62.85},{"date":"2021-12-01","close":58.19},{"date":"2021-12-02","close":60.3},{"date":"2021-12-03","close":59.21},{"date":"2021-12-06","close":59.31},{"date":"2021-12-07","close":62.79},{"date":"2021-12-08","close":64.93},{"date":"2021-12-09","close":62.63},{"date":"2021-12-10","close":61.75},{"date":"2021-12-13","close":60.16},{"date":"2021-12-14","close":58.35},{"date":"2021-12-15","close":59.88},{"date":"2021-12-16","close":56.82},{"date":"2021-12-17","close":57.58},{"date":"2021-12-20","close":56.46},{"date":"2021-12-21","close":60.56},{"date":"2021-12-22","close":60.59},{"date":"2021-12-23","close":60.69},{"date":"2021-12-27","close":61.12},{"date":"2021-12-28","close":61.19},{"date":"2021-12-29","close":60.6},{"date":"2021-12-30","close":60.57},{"date":"2021-12-31","close":60.35},{"date":"2022-01-03","close":59.3},{"date":"2022-01-04","close":56.29},{"date":"2022-01-05","close":53.71},{"date":"2022-01-06","close":53.79},{"date":"2022-01-07","close":54.05},{"date":"2022-01-10","close":54.54},{"date":"2022-01-11","close":56.58},{"date":"2022-01-12","close":56.72},{"date":"2022-01-13","close":54.18},{"date":"2022-01-14","close":52.5},{"date":"2022-01-18","close":50.9},{"date":"2022-01-19","close":50.55},{"date":"2022-01-20","close":50.14},{"date":"2022-01-21","close":48.49},{"date":"2022-01-24","close":50.19},{"date":"2022-01-25","close":48.37},{"date":"2022-01-26","close":48.08},{"date":"2022-01-27","close":49.0},{"date":"2022-01-28","close":52.45},{"date":"2022-01-31","close":54.86},{"date":"2022-02-01","close":56.28},{"date":"2022-02-02","close":46.16},{"date":"2022-02-03","close":44.0},{"date":"2022-02-04","close":47.24},{"date":"2022-02-07","close":47.29},{"date":"2022-02-08","close":46.3},{"date":"2022-02-09","close":47.2},{"date":"2022-02-10","close":45.42},{"date":"2022-02-11","close":43.2},{"date":"2022-02-14","close":42.72},{"date":"2022-02-15","close":44.28},{"date":"2022-02-16","close":43.73},{"date":"2022-02-17","close":41.76},{"date":"2022-02-18","close":41.64},{"date":"2022-02-22","close":40.81},{"date":"2022-02-23","close":41.09},{"date":"2022-02-24","close":43.05},{"date":"2022-02-25","close":43.71},{"date":"2022-02-28","close":44.42},{"date":"2022-03-01","close":44.66},{"date":"2022-03-02","close":45.61},{"date":"2022-03-03","close":43.15},{"date":"2022-03-04","close":41.43},{"date":"2022-03-07","close":40.02},{"date":"2022-03-08","close":40.4},{"date":"2022-03-09","close":42.29},{"date":"2022-03-10","close":40.94},{"date":"2022-03-11","close":39.92},{"date":"2022-03-14","close":38.66},{"date":"2022-03-15","close":39.6},{"date":"2022-03-16","close":42.56},{"date":"2022-03-17","close":43.22},{"date":"2022-03-18","close":45.43},{"date":"2022-03-21","close":45.08},{"date":"2022-03-22","close":47.02},{"date":"2022-03-23","close":47.0},{"date":"2022-03-24","close":48.5},{"date":"2022-03-25","close":47.39},{"date":"2022-03-28","close":47.69},{"date":"2022-03-29","close":48.58},{"date":"2022-03-30","close":47.81},{"date":"2022-03-31","close":47.1},{"date":"2022-04-01","close":47.85},{"date":"2022-04-04","close":48.55},{"date":"2022-04-05","close":46.28},{"date":"2022-04-06","close":44.38},{"date":"2022-04-07","close":44.53},{"date":"2022-04-08","close":43.9},{"date":"2022-04-11","close":43.72},{"date":"2022-04-12","close":43.32},{"date":"2022-04-13","close":44.17},{"date":"2022-04-14","close":41.89},{"date":"2022-04-18","close":41.02},{"date":"2022-04-19","close":42.87},{"date":"2022-04-20","close":42.58},{"date":"2022-04-21","close":41.06},{"date":"2022-04-22","close":39.9},{"date":"2022-04-25","close":41.02},{"date":"2022-04-26","close":38.78},{"date":"2022-04-27","close":38.88},{"date":"2022-04-28","close":40.34},{"date":"2022-04-29","close":38.36},{"date":"2022-05-02","close":39.71},{"date":"2022-05-03","close":40.01},{"date":"2022-05-04","close":41.31},{"date":"2022-05-05","close":37.07},{"date":"2022-05-06","close":35.64},{"date":"2022-05-09","close":31.92},{"date":"2022-05-10","close":31.5},{"date":"2022-05-11","close":30.11},{"date":"2022-05-12","close":32.54},{"date":"2022-05-13","close":35.39},{"date":"2022-05-16","close":33.5},{"date":"2022-05-17","close":32.81},{"date":"2022-05-18","close":33.12},{"date":"2022-05-19","close":36.91},{"date":"2022-05-20","close":37.97},{"date":"2022-05-23","close":37.98},{"date":"2022-05-24","close":37.68},{"date":"2022-05-25","close":37.72},{"date":"2022-05-26","close":37.6},{"date":"2022-05-27","close":38.19},{"date":"2022-05-31","close":37.67},{"date":"2022-06-01","close":38.87},{"date":"2022-06-02","close":41.33},{"date":"2022-06-03","close":40.98},{"date":"2022-06-06","close":41.6},{"date":"2022-06-07","close":42.45},{"date":"2022-06-08","close":43.77},{"date":"2022-06-09","close":42.39},{"date":"2022-06-10","close":41.36},{"date":"2022-06-13","close":39.09},{"date":"2022-06-14","close":38.82},{"date":"2022-06-15","close":40.19},{"date":"2022-06-16","close":37.43},{"date":"2022-06-17","close":38.46},{"date":"2022-06-21","close":40.09},{"date":"2022-06-22","close":40.46},{"date":"2022-06-23","close":41.8},{"date":"2022-06-24","close":44.08},{"date":"2022-06-27","close":42.63},{"date":"2022-06-28","close":41.6},{"date":"2022-06-29","close":41.51},{"date":"2022-06-30","close":39.44},{"date":"2022-07-01","close":41.01},{"date":"2022-07-05","close":42.02},{"date":"2022-07-06","close":41.16},{"date":"2022-07-07","close":42.53},{"date":"2022-07-08","close":42.01},{"date":"2022-07-11","close":41.35},{"date":"2022-07-12","close":36.93},{"date":"2022-07-13","close":37.27},{"date":"2022-07-14","close":35.41},{"date":"2022-07-15","close":36.28},{"date":"2022-07-18","close":36.28},{"date":"2022-07-19","close":36.9},{"date":"2022-07-20","close":39.4},{"date":"2022-07-21","close":39.91},{"date":"2022-07-22","close":37.12},{"date":"2022-07-25","close":36.91},{"date":"2022-07-26","close":35.76},{"date":"2022-07-27","close":37.72},{"date":"2022-07-28","close":37.46},{"date":"2022-07-29","close":37.63},{"date":"2022-08-01","close":37.49},{"date":"2022-08-02","close":38.34},{"date":"2022-08-03","close":40.43},{"date":"2022-08-04","close":40.74},{"date":"2022-08-05","close":41.64},{"date":"2022-08-08","close":42.06},{"date":"2022-08-09","close":41.89},{"date":"2022-08-10","close":43.34},{"date":"2022-08-11","close":42.85},{"date":"2022-08-12","close":43.3},{"date":"2022-08-15","close":42.84},{"date":"2022-08-16","close":42.19},{"date":"2022-08-17","close":41.31},{"date":"2022-08-18","close":41.18},{"date":"2022-08-19","close":39.63},{"date":"2022-08-22","close":38.79},{"date":"2022-08-23","close":38.65},{"date":"2022-08-24","close":38.6},{"date":"2022-08-25","close":39.0},{"date":"2022-08-26","close":38.16},{"date":"2022-08-29","close":38.32},{"date":"2022-08-30","close":38.1},{"date":"2022-08-31","close":38.18},{"date":"2022-09-01","close":36.58},{"date":"2022-09-02","close":36.75},{"date":"2022-09-06","close":38.18},{"date":"2022-09-07","close":39.15},{"date":"2022-09-08","close":39.74},{"date":"2022-09-09","close":40.73},{"date":"2022-09-12","close":41.51},{"date":"2022-09-13","close":39.16},{"date":"2022-09-14","close":39.77},{"date":"2022-09-15","close":38.64},{"date":"2022-09-16","close":37.33},{"date":"2022-09-19","close":37.1},{"date":"2022-09-20","close":37.45},{"date":"2022-09-21","close":35.88},{"date":"2022-09-22","close":34.1},{"date":"2022-09-23","close":33.21},{"date":"2022-09-26","close":33.2},{"date":"2022-09-27","close":33.79},{"date":"2022-09-28","close":34.59},{"date":"2022-09-29","close":34.6},{"date":"2022-09-30","close":34.81},{"date":"2022-10-03","close":35.89},{"date":"2022-10-04","close":38.19},{"date":"2022-10-05","close":38.05},{"date":"2022-10-06","close":37.9},{"date":"2022-10-07","close":36.42},{"date":"2022-10-10","close":34.69},{"date":"2022-10-11","close":34.25},{"date":"2022-10-12","close":34.25},{"date":"2022-10-13","close":33.9},{"date":"2022-10-14","close":32.59},{"date":"2022-10-17","close":34.48},{"date":"2022-10-18","close":34.86},{"date":"2022-10-19","close":33.65},{"date":"2022-10-20","close":33.65},{"date":"2022-10-21","close":33.4},{"date":"2022-10-24","close":33.74},{"date":"2022-10-25","close":35.26},{"date":"2022-10-26","close":34.14},{"date":"2022-10-27","close":35.31},{"date":"2022-10-28","close":35.54},{"date":"2022-10-31","close":35.24},{"date":"2022-11-01","close":34.17},{"date":"2022-11-02","close":32.0},{"date":"2022-11-03","close":33.25},{"date":"2022-11-04","close":32.49},{"date":"2022-11-07","close":33.75},{"date":"2022-11-08","close":35.36},{"date":"2022-11-09","close":34.13},{"date":"2022-11-10","close":36.75},{"date":"2022-11-11","close":38.29},{"date":"2022-11-14","close":37.4},{"date":"2022-11-15","close":38.59},{"date":"2022-11-16","close":37.58},{"date":"2022-11-17","close":36.73},{"date":"2022-11-18","close":36.59},{"date":"2022-11-21","close":36.81},{"date":"2022-11-22","close":36.33},{"date":"2022-11-23","close":36.88},{"date":"2022-11-25","close":36.71},{"date":"2022-11-28","close":36.78},{"date":"2022-11-29","close":36.39},{"date":"2022-11-30","close":38.75},{"date":"2022-12-01","close":39.41},{"date":"2022-12-02","close":39.06},{"date":"2022-12-05","close":37.56},{"date":"2022-12-06","close":36.01},{"date":"2022-12-07","close":36.09},{"date":"2022-12-08","close":37.47},{"date":"2022-12-09","close":36.96},{"date":"2022-12-12","close":38.29},{"date":"2022-12-13","close":39.7},{"date":"2022-12-14","close":40.81},{"date":"2022-12-15","close":39.34},{"date":"2022-12-16","close":38.7},{"date":"2022-12-19","close":37.17},{"date":"2022-12-20","close":37.81},{"date":"2022-12-21","close":38.67},{"date":"2022-12-22","close":37.33},{"date":"2022-12-23","close":37.28},{"date":"2022-12-27","close":37.19},{"date":"2022-12-28","close":37.22},{"date":"2022-12-29","close":38.47},{"date":"2022-12-30","close":38.3},{"date":"2023-01-03","close":38.35},{"date":"2023-01-04","close":38.59},{"date":"2023-01-05","close":36.76},{"date":"2023-01-06","close":36.25},{"date":"2023-01-09","close":36.89},{"date":"2023-01-10","close":36.69},{"date":"2023-01-11","close":37.28},{"date":"2023-01-12","close":36.64},{"date":"2023-01-13","close":37.01},{"date":"2023-01-17","close":37.55},{"date":"2023-01-18","close":37.23},{"date":"2023-01-19","close":36.02},{"date":"2023-01-20","close":37.03},{"date":"2023-01-23","close":38.02},{"date":"2023-01-24","close":36.98},{"date":"2023-01-25","close":36.89},{"date":"2023-01-26","close":38.38},{"date":"2023-01-27","close":38.24},{"date":"2023-01-30","close":38.03},{"date":"2023-01-31","close":38.43},{"date":"2023-02-01","close":44.54},{"date":"2023-02-02","close":46.32},{"date":"2023-02-03","close":47.21},{"date":"2023-02-06","close":46.33},{"date":"2023-02-07","close":47.97},{"date":"2023-02-08","close":44.09},{"date":"2023-02-09","close":44.11},{"date":"2023-02-10","close":43.35},{"date":"2023-02-13","close":43.53},{"date":"2023-02-14","close":44.37},{"date":"2023-02-15","close":44.3},{"date":"2023-02-16","close":43.77},{"date":"2023-02-17","close":42.71},{"date":"2023-02-21","close":42.5},{"date":"2023-02-22","close":43.06},{"date":"2023-02-23","close":43.38},{"date":"2023-02-24","close":42.94},{"date":"2023-02-27","close":43.03},{"date":"2023-02-28","close":42.53},{"date":"2023-03-01","close":42.19},{"date":"2023-03-02","close":42.16},{"date":"2023-03-03","close":43.36},{"date":"2023-03-06","close":42.65},{"date":"2023-03-07","close":42.13},{"date":"2023-03-08","close":42.23},{"date":"2023-03-09","close":40.5},{"date":"2023-03-10","close":38.33},{"date":"2023-03-13","close":38.36},{"date":"2023-03-14","close":39.11},{"date":"2023-03-15","close":38.35},{"date":"2023-03-16","close":38.69},{"date":"2023-03-17","close":38.76},{"date":"2023-03-20","close":38.37},{"date":"2023-03-21","close":39.24},{"date":"2023-03-22","close":38.16},{"date":"2023-03-23","close":39.41},{"date":"2023-03-24","close":39.13},{"date":"2023-03-27","close":39.39},{"date":"2023-03-28","close":39.21},{"date":"2023-03-29","close":40.42},{"date":"2023-03-30","close":40.46},{"date":"2023-03-31","close":42.3},{"date":"2023-04-03","close":42.25},{"date":"2023-04-04","close":42.19},{"date":"2023-04-05","close":41.07},{"date":"2023-04-06","close":41.3},{"date":"2023-04-10","close":41.66},{"date":"2023-04-11","close":41.51},{"date":"2023-04-12","close":41.25},{"date":"2023-04-13","close":42.21},{"date":"2023-04-14","close":42.28},{"date":"2023-04-17","close":42.65},{"date":"2023-04-18","close":43.39},{"date":"2023-04-19","close":42.89},{"date":"2023-04-20","close":42.25},{"date":"2023-04-21","close":42.65},{"date":"2023-04-24","close":42.75},{"date":"2023-04-25","close":40.84},{"date":"2023-04-26","close":41.8},{"date":"2023-04-27","close":42.44},{"date":"2023-04-28","close":42.28},{"date":"2023-05-01","close":42.39},{"date":"2023-05-02","close":41.32},{"date":"2023-05-03","close":42.36},{"date":"2023-05-04","close":43.65},{"date":"2023-05-05","close":43.96},{"date":"2023-05-08","close":43.96},{"date":"2023-05-09","close":44.29},{"date":"2023-05-10","close":46.26},{"date":"2023-05-11","close":46.96},{"date":"2023-05-12","close":46.58},{"date":"2023-05-15","close":46.59},{"date":"2023-05-16","close":46.81},{"date":"2023-05-17","close":47.07},{"date":"2023-05-18","close":49.18},{"date":"2023-05-19","close":49.03},{"date":"2023-05-22","close":49.17},{"date":"2023-05-23","close":48.94},{"date":"2023-05-24","close":49.15},{"date":"2023-05-25","close":48.94},{"date":"2023-05-26","close":49.7},{"date":"2023-05-30","close":50.46},{"date":"2023-05-31","close":50.99},{"date":"2023-06-01","close":51.64},{"date":"2023-06-02","close":52.62},{"date":"2023-06-05","close":52.8},{"date":"2023-06-06","close":52.66},{"date":"2023-06-07","close":50.6},{"date":"2023-06-08","close":50.7},{"date":"2023-06-09","close":50.96},{"date":"2023-06-12","close":51.74},{"date":"2023-06-13","close":51.57},{"date":"2023-06-14","close":51.82},{"date":"2023-06-15","close":52.35},{"date":"2023-06-16","close":51.21},{"date":"2023-06-20","close":51.0},{"date":"2023-06-21","close":50.8},{"date":"2023-06-22","close":51.02},{"date":"2023-06-23","close":50.58},{"date":"2023-06-26","close":50.02},{"date":"2023-06-27","close":50.49},{"date":"2023-06-28","close":51.2},{"date":"2023-06-29","close":50.99},{"date":"2023-06-30","close":51.47},{"date":"2023-07-03","close":51.32},{"date":"2023-07-05","close":51.41},{"date":"2023-07-06","close":51.31},{"date":"2023-07-07","close":51.14},{"date":"2023-07-10","close":52.77},{"date":"2023-07-11","close":54.97},{"date":"2023-07-12","close":54.11},{"date":"2023-07-13","close":54.9},{"date":"2023-07-14","close":54.62},{"date":"2023-07-17","close":54.98},{"date":"2023-07-18","close":54.57},{"date":"2023-07-19","close":54.1},{"date":"2023-07-20","close":52.76},{"date":"2023-07-21","close":52.32},{"date":"2023-07-24","close":52.08},{"date":"2023-07-25","close":53.57},{"date":"2023-07-26","close":53.69},{"date":"2023-07-27","close":54.16},{"date":"2023-07-28","close":54.03},{"date":"2023-07-31","close":54.69},{"date":"2023-08-01","close":55.19},{"date":"2023-08-02","close":47.85},{"date":"2023-08-03","close":47.74},{"date":"2023-08-04","close":47.26},{"date":"2023-08-07","close":48.28},{"date":"2023-08-08","close":47.2},{"date":"2023-08-09","close":46.32},{"date":"2023-08-10","close":46.18},{"date":"2023-08-11","close":45.93},{"date":"2023-08-14","close":46.3},{"date":"2023-08-15","close":45.61},{"date":"2023-08-16","close":46.07},{"date":"2023-08-17","close":45.66},{"date":"2023-08-18","close":46.42},{"date":"2023-08-21","close":46.37},{"date":"2023-08-22","close":46.14},{"date":"2023-08-23","close":46.63},{"date":"2023-08-24","close":45.69},{"date":"2023-08-25","close":46.69},{"date":"2023-08-28","close":46.79},{"date":"2023-08-29","close":47.33},{"date":"2023-08-30","close":47.86},{"date":"2023-08-31","close":48.2},{"date":"2023-09-01","close":48.19},{"date":"2023-09-05","close":47.82},{"date":"2023-09-06","close":48.16},{"date":"2023-09-07","close":48.35},{"date":"2023-09-08","close":47.36},{"date":"2023-09-11","close":48.5},{"date":"2023-09-12","close":47.5},{"date":"2023-09-13","close":47.67},{"date":"2023-09-14","close":47.14},{"date":"2023-09-15","close":46.42},{"date":"2023-09-18","close":46.91},{"date":"2023-09-19","close":47.4},{"date":"2023-09-20","close":46.25},{"date":"2023-09-21","close":46.42},{"date":"2023-09-22","close":46.66},{"date":"2023-09-25","close":47.08},{"date":"2023-09-26","close":45.59},{"date":"2023-09-27","close":46.21},{"date":"2023-09-28","close":46.68},{"date":"2023-09-29","close":46.73},{"date":"2023-10-02","close":46.93},{"date":"2023-10-03","close":45.78},{"date":"2023-10-04","close":46.68},{"date":"2023-10-05","close":47.02},{"date":"2023-10-06","close":48.33},{"date":"2023-10-09","close":48.4},{"date":"2023-10-10","close":48.65},{"date":"2023-10-11","close":48.18},{"date":"2023-10-12","close":47.75},{"date":"2023-10-13","close":47.09},{"date":"2023-10-16","close":48.33},{"date":"2023-10-17","close":48.73},{"date":"2023-10-18","close":47.81},{"date":"2023-10-19","close":47.6},{"date":"2023-10-20","close":46.32},{"date":"2023-10-23","close":46.4},{"date":"2023-10-24","close":47.37},{"date":"2023-10-25","close":44.58},{"date":"2023-10-26","close":44.1},{"date":"2023-10-27","close":43.77},{"date":"2023-10-30","close":43.97},{"date":"2023-10-31","close":44.71},{"date":"2023-11-01","close":44.4},{"date":"2023-11-02","close":45.58},{"date":"2023-11-03","close":47.66},{"date":"2023-11-06","close":47.28},{"date":"2023-11-07","close":48.77},{"date":"2023-11-08","close":49.35},{"date":"2023-11-09","close":49.35},{"date":"2023-11-10","close":50.51},{"date":"2023-11-13","close":51.4},{"date":"2023-11-14","close":52.54},{"date":"2023-11-15","close":50.96},{"date":"2023-11-16","close":51.08},{"date":"2023-11-17","close":51.2},{"date":"2023-11-20","close":51.76},{"date":"2023-11-21","close":52.26},{"date":"2023-11-22","close":51.92},{"date":"2023-11-24","close":52.21},{"date":"2023-11-27","close":52.05},{"date":"2023-11-28","close":52.25},{"date":"2023-11-29","close":53.43},{"date":"2023-11-30","close":53.55},{"date":"2023-12-01","close":54.82},{"date":"2023-12-04","close":54.73},{"date":"2023-12-05","close":54.46},{"date":"2023-12-06","close":54.19},{"date":"2023-12-07","close":53.94},{"date":"2023-12-08","close":54.13},{"date":"2023-12-11","close":54.52},{"date":"2023-12-12","close":54.74},{"date":"2023-12-13","close":54.65},{"date":"2023-12-14","close":54.63},{"date":"2023-12-15","close":54.62},{"date":"2023-12-18","close":55.53},{"date":"2023-12-19","close":55.18},{"date":"2023-12-20","close":54.07},{"date":"2023-12-21","close":55.23},{"date":"2023-12-22","close":55.37},{"date":"2023-12-26","close":55.85},{"date":"2023-12-27","close":55.39},{"date":"2023-12-28","close":55.37},{"date":"2023-12-29","close":54.69},{"date":"2024-01-02","close":52.8},{"date":"2024-01-03","close":51.64},{"date":"2024-01-04","close":51.66},{"date":"2024-01-05","close":51.75},{"date":"2024-01-08","close":53.75},{"date":"2024-01-09","close":53.8},{"date":"2024-01-10","close":54.87},{"date":"2024-01-11","close":56.35},{"date":"2024-01-12","close":56.25},{"date":"2024-01-16","close":55.78},{"date":"2024-01-17","close":55.67},{"date":"2024-01-18","close":57.05},{"date":"2024-01-19","close":57.9},{"date":"2024-01-22","close":58.29},{"date":"2024-01-23","close":58.24},{"date":"2024-01-24","close":58.65},{"date":"2024-01-25","close":58.19},{"date":"2024-01-26","close":58.26},{"date":"2024-01-29","close":59.83},{"date":"2024-01-30","close":59.35},{"date":"2024-01-31","close":57.0},{"date":"2024-02-01","close":58.3},{"date":"2024-02-02","close":60.7},{"date":"2024-02-05","close":60.03},{"date":"2024-02-06","close":59.58},{"date":"2024-02-07","close":60.65},{"date":"2024-02-08","close":56.07},{"date":"2024-02-09","close":53.8},{"date":"2024-02-12","close":52.42},{"date":"2024-02-13","close":52.06},{"date":"2024-02-14","close":52.76},{"date":"2024-02-15","close":52.09},{"date":"2024-02-16","close":51.09},{"date":"2024-02-20","close":50.26},{"date":"2024-02-21","close":49.54},{"date":"2024-02-22","close":49.56},{"date":"2024-02-23","close":50.01},{"date":"2024-02-26","close":49.53},{"date":"2024-02-27","close":48.97},{"date":"2024-02-28","close":49.41},{"date":"2024-02-29","close":49.55},{"date":"2024-03-01","close":49.05},{"date":"2024-03-04","close":48.9},{"date":"2024-03-05","close":47.19},{"date":"2024-03-06","close":46.32},{"date":"2024-03-07","close":46.85},{"date":"2024-03-08","close":46.8},{"date":"2024-03-11","close":46.22},{"date":"2024-03-12","close":46.97},{"date":"2024-03-13","close":46.7},{"date":"2024-03-14","close":46.9},{"date":"2024-03-15","close":45.61},{"date":"2024-03-18","close":45.52},{"date":"2024-03-19","close":46.49},{"date":"2024-03-20","close":46.68},{"date":"2024-03-21","close":46.44},{"date":"2024-03-22","close":46.33},{"date":"2024-03-25","close":46.16},{"date":"2024-03-26","close":46.01},{"date":"2024-03-27","close":45.94},{"date":"2024-03-28","close":46.44},{"date":"2024-04-01","close":45.74},{"date":"2024-04-02","close":45.45},{"date":"2024-04-03","close":45.01},{"date":"2024-04-04","close":45.97},{"date":"2024-04-05","close":45.98},{"date":"2024-04-08","close":47.09},{"date":"2024-04-09","close":47.73},{"date":"2024-04-10","close":47.45},{"date":"2024-04-11","close":47.53},{"date":"2024-04-12","close":45.85},{"date":"2024-04-15","close":44.94},{"date":"2024-04-16","close":44.52},{"date":"2024-04-17","close":44.43},{"date":"2024-04-18","close":46.26},{"date":"2024-04-19","close":45.4},{"date":"2024-04-22","close":45.54},{"date":"2024-04-23","close":46.25},{"date":"2024-04-24","close":46.74},{"date":"2024-04-25","close":46.6},{"date":"2024-04-26","close":47.1},{"date":"2024-04-29","close":46.51},{"date":"2024-04-30","close":45.31},{"date":"2024-05-01","close":45.58},{"date":"2024-05-02","close":45.84},{"date":"2024-05-03","close":45.79},{"date":"2024-05-06","close":47.2},{"date":"2024-05-07","close":46.76},{"date":"2024-05-08","close":46.07},{"date":"2024-05-09","close":46.42},{"date":"2024-05-10","close":46.21},{"date":"2024-05-13","close":45.92},{"date":"2024-05-14","close":46.43},{"date":"2024-05-15","close":47.75},{"date":"2024-05-16","close":48.47},{"date":"2024-05-17","close":48.1},{"date":"2024-05-20","close":48.36},{"date":"2024-05-21","close":48.29},{"date":"2024-05-22","close":47.76},{"date":"2024-05-23","close":47.6},{"date":"2024-05-24","close":46.93},{"date":"2024-05-28","close":46.05},{"date":"2024-05-29","close":46.22},{"date":"2024-05-30","close":45.36},{"date":"2024-05-31","close":45.73},{"date":"2024-06-03","close":45.47},{"date":"2024-06-04","close":45.88},{"date":"2024-06-05","close":46.68},{"date":"2024-06-06","close":47.02},{"date":"2024-06-07","close":46.18},{"date":"2024-06-10","close":46.53},{"date":"2024-06-11","close":46.79},{"date":"2024-06-12","close":47.04},{"date":"2024-06-13","close":46.57},{"date":"2024-06-14","close":45.91},{"date":"2024-06-17","close":45.41},{"date":"2024-06-18","close":43.26},{"date":"2024-06-20","close":43.54},{"date":"2024-06-21","close":44.38},{"date":"2024-06-24","close":43.85},{"date":"2024-06-25","close":43.44},{"date":"2024-06-26","close":43.75},{"date":"2024-06-27","close":44.01},{"date":"2024-06-28","close":44.74},{"date":"2024-07-01","close":45.07},{"date":"2024-07-02","close":45.47},{"date":"2024-07-03","close":44.88},{"date":"2024-07-05","close":44.69},{"date":"2024-07-08","close":45.29},{"date":"2024-07-09","close":43.18},{"date":"2024-07-10","close":42.95},{"date":"2024-07-11","close":43.86},{"date":"2024-07-12","close":44.09},{"date":"2024-07-15","close":44.01},{"date":"2024-07-16","close":44.1},{"date":"2024-07-17","close":43.32},{"date":"2024-07-18","close":43.49},{"date":"2024-07-19","close":44.02},{"date":"2024-07-22","close":44.15},{"date":"2024-07-23","close":44.09},{"date":"2024-07-24","close":42.86},{"date":"2024-07-25","close":43.73},{"date":"2024-07-26","close":44.3},{"date":"2024-07-29","close":44.42},{"date":"2024-07-30","close":44.81},{"date":"2024-07-31","close":43.92},{"date":"2024-08-01","close":42.44},{"date":"2024-08-02","close":41.29},{"date":"2024-08-05","close":41.08},{"date":"2024-08-06","close":40.49},{"date":"2024-08-07","close":46.44},{"date":"2024-08-08","close":47.3},{"date":"2024-08-09","close":47.71},{"date":"2024-08-12","close":46.99},{"date":"2024-08-13","close":47.4},{"date":"2024-08-14","close":47.88},{"date":"2024-08-15","close":48.93},{"date":"2024-08-16","close":49.58},{"date":"2024-08-19","close":49.93},{"date":"2024-08-20","close":49.89},{"date":"2024-08-21","close":50.53},{"date":"2024-08-22","close":50.15},{"date":"2024-08-23","close":50.24},{"date":"2024-08-26","close":50.26},{"date":"2024-08-27","close":49.87},{"date":"2024-08-28","close":49.73},{"date":"2024-08-29","close":50.3},{"date":"2024-08-30","close":50.62},{"date":"2024-09-03","close":49.71},{"date":"2024-09-04","close":49.39},{"date":"2024-09-05","close":49.27},{"date":"2024-09-06","close":50.18},{"date":"2024-09-09","close":50.9},{"date":"2024-09-10","close":50.69},{"date":"2024-09-11","close":50.68},{"date":"2024-09-12","close":50.58},{"date":"2024-09-13","close":50.74},{"date":"2024-09-16","close":51.55},{"date":"2024-09-17","close":52.09},{"date":"2024-09-18","close":51.83},{"date":"2024-09-19","close":52.2},{"date":"2024-09-20","close":51.35},{"date":"2024-09-23","close":52.01},{"date":"2024-09-24","close":52.49},{"date":"2024-09-25","close":52.48},{"date":"2024-09-26","close":52.58},{"date":"2024-09-27","close":52.99},{"date":"2024-09-30","close":53.47},{"date":"2024-10-01","close":52.12},{"date":"2024-10-02","close":52.37},{"date":"2024-10-03","close":52.77},{"date":"2024-10-04","close":53.83},{"date":"2024-10-07","close":53.4},{"date":"2024-10-08","close":53.26},{"date":"2024-10-09","close":53.98},{"date":"2024-10-10","close":54.75},{"date":"2024-10-11","close":55.13},{"date":"2024-10-14","close":54.61},{"date":"2024-10-15","close":53.68},{"date":"2024-10-16","close":53.7},{"date":"2024-10-17","close":54.0},{"date":"2024-10-18","close":54.86},{"date":"2024-10-21","close":54.38},{"date":"2024-10-22","close":53.56},{"date":"2024-10-23","close":53.25},{"date":"2024-10-24","close":54.13},{"date":"2024-10-25","close":54.07},{"date":"2024-10-28","close":54.19},{"date":"2024-10-29","close":55.09},{"date":"2024-10-30","close":55.06},{"date":"2024-10-31","close":53.8},{"date":"2024-11-01","close":54.07},{"date":"2024-11-04","close":54.56},{"date":"2024-11-05","close":54.77},{"date":"2024-11-06","close":56.49},{"date":"2024-11-07","close":54.32},{"date":"2024-11-08","close":52.89},{"date":"2024-11-11","close":53.48},{"date":"2024-11-12","close":53.46},{"date":"2024-11-13","close":53.64},{"date":"2024-11-14","close":53.87},{"date":"2024-11-15","close":52.35},{"date":"2024-11-18","close":52.42},{"date":"2024-11-19","close":51.58},{"date":"2024-11-20","close":51.09},{"date":"2024-11-21","close":52.47},{"date":"2024-11-22","close":55.46},{"date":"2024-11-25","close":55.36},{"date":"2024-11-26","close":55.62},{"date":"2024-11-27","close":55.46},{"date":"2024-11-29","close":56.19},{"date":"2024-12-02","close":56.36},{"date":"2024-12-03","close":57.28},{"date":"2024-12-04","close":59.6},{"date":"2024-12-05","close":58.63},{"date":"2024-12-06","close":58.31},{"date":"2024-12-09","close":57.42},{"date":"2024-12-10","close":56.93},{"date":"2024-12-11","close":56.29},{"date":"2024-12-12","close":56.42},{"date":"2024-12-13","close":54.41},{"date":"2024-12-16","close":54.79},{"date":"2024-12-17","close":55.5},{"date":"2024-12-18","close":53.54},{"date":"2024-12-19","close":53.56},{"date":"2024-12-20","close":54.64},{"date":"2024-12-23","close":54.38},{"date":"2024-12-24","close":55.07},{"date":"2024-12-26","close":55.1},{"date":"2024-12-27","close":54.69},{"date":"2024-12-30","close":54.1},{"date":"2024-12-31","close":54.35},{"date":"2025-01-02","close":54.35},{"date":"2025-01-03","close":54.81},{"date":"2025-01-06","close":53.53},{"date":"2025-01-07","close":52.26},{"date":"2025-01-08","close":52.23},{"date":"2025-01-10","close":50.69},{"date":"2025-01-13","close":50.51},{"date":"2025-01-14","close":51.24},{"date":"2025-01-15","close":50.52},{"date":"2025-01-16","close":51.06},{"date":"2025-01-17","close":51.3},{"date":"2025-01-21","close":53.22},{"date":"2025-01-22","close":54.36},{"date":"2025-01-23","close":54.78},{"date":"2025-01-24","close":55.64},{"date":"2025-01-27","close":56.46},{"date":"2025-01-28","close":57.94},{"date":"2025-01-29","close":57.35},{"date":"2025-01-30","close":57.77},{"date":"2025-01-31","close":57.75},{"date":"2025-02-03","close":58.9},{"date":"2025-02-04","close":59.3},{"date":"2025-02-05","close":60.43},{"date":"2025-02-06","close":60.12},{"date":"2025-02-07","close":59.83},{"date":"2025-02-10","close":61.21},{"date":"2025-02-11","close":61.38},{"date":"2025-02-12","close":62.42},{"date":"2025-02-13","close":62.38},{"date":"2025-02-14","close":61.3},{"date":"2025-02-18","close":62.37},{"date":"2025-02-19","close":61.64},{"date":"2025-02-20","close":61.24},{"date":"2025-02-21","close":59.88},{"date":"2025-02-24","close":58.99},{"date":"2025-02-25","close":58.42},{"date":"2025-02-26","close":58.79},{"date":"2025-02-27","close":57.31},{"date":"2025-02-28","close":57.25},{"date":"2025-03-03","close":55.74},{"date":"2025-03-04","close":55.1},{"date":"2025-03-05","close":56.15},{"date":"2025-03-06","close":53.58},{"date":"2025-03-07","close":52.21},{"date":"2025-03-10","close":48.69},{"date":"2025-03-11","close":49.31},{"date":"2025-03-12","close":49.22},{"date":"2025-03-13","close":47.32},{"date":"2025-03-14","close":48.47},{"date":"2025-03-17","close":50.38},{"date":"2025-03-18","close":49.16},{"date":"2025-03-19","close":49.48},{"date":"2025-03-20","close":49.63},{"date":"2025-03-21","close":49.82},{"date":"2025-03-24","close":50.67},{"date":"2025-03-25","close":51.18},{"date":"2025-03-26","close":50.51},{"date":"2025-03-27","close":49.02},{"date":"2025-03-28","close":48.42},{"date":"2025-03-31","close":47.15},{"date":"2025-04-01","close":47.83},{"date":"2025-04-02","close":48.37},{"date":"2025-04-03","close":45.66},{"date":"2025-04-04","close":42.01},{"date":"2025-04-07","close":41.71},{"date":"2025-04-08","close":41.21},{"date":"2025-04-09","close":45.06},{"date":"2025-04-10","close":43.38},{"date":"2025-04-11","close":43.11},{"date":"2025-04-14","close":43.37},{"date":"2025-04-15","close":43.47},{"date":"2025-04-16","close":43.2},{"date":"2025-04-17","close":43.1},{"date":"2025-04-21","close":42.17},{"date":"2025-04-22","close":42.9},{"date":"2025-04-23","close":44.01},{"date":"2025-04-24","close":46.13},{"date":"2025-04-25","close":46.42},{"date":"2025-04-28","close":46.46},{"date":"2025-04-29","close":47.35},{"date":"2025-04-30","close":46.97},{"date":"2025-05-01","close":47.44},{"date":"2025-05-02","close":47.96},{"date":"2025-05-05","close":47.59},{"date":"2025-05-06","close":47.35},{"date":"2025-05-07","close":47.89},{"date":"2025-05-08","close":48.55},{"date":"2025-05-09","close":48.66},{"date":"2025-05-12","close":50.48},{"date":"2025-05-13","close":50.54},{"date":"2025-05-14","close":53.5},{"date":"2025-05-15","close":53.03},{"date":"2025-05-16","close":53.37},{"date":"2025-05-19","close":53.26},{"date":"2025-05-20","close":53.25},{"date":"2025-05-21","close":53.6},{"date":"2025-05-22","close":54.19},{"date":"2025-05-23","close":53.27},{"date":"2025-05-27","close":54.24},{"date":"2025-05-28","close":53.62},{"date":"2025-05-29","close":53.88},{"date":"2025-05-30","close":54.01},{"date":"2025-06-02","close":53.81},{"date":"2025-06-03","close":54.22},{"date":"2025-06-04","close":54.1},{"date":"2025-06-05","close":54.94},{"date":"2025-06-06","close":55.0},{"date":"2025-06-09","close":54.21},{"date":"2025-06-10","close":54.16},{"date":"2025-06-11","close":53.87},{"date":"2025-06-12","close":54.03},{"date":"2025-06-13","close":53.03},{"date":"2025-06-16","close":54.48},{"date":"2025-06-17","close":55.9},{"date":"2025-06-18","close":55.65},{"date":"2025-06-20","close":54.41},{"date":"2025-06-23","close":54.57},{"date":"2025-06-24","close":55.76},{"date":"2025-06-25","close":54.69},{"date":"2025-06-26","close":54.93},{"date":"2025-06-27","close":54.89},{"date":"2025-06-30","close":55.21},{"date":"2025-07-01","close":54.41},{"date":"2025-07-02","close":54.67},{"date":"2025-07-03","close":56.54},{"date":"2025-07-07","close":56.64},{"date":"2025-07-08","close":56.26},{"date":"2025-07-09","close":56.19},{"date":"2025-07-10","close":52.79},{"date":"2025-07-11","close":51.39},{"date":"2025-07-14","close":52.5},{"date":"2025-07-15","close":52.22},{"date":"2025-07-16","close":51.98},{"date":"2025-07-17","close":52.92},{"date":"2025-07-18","close":53.26},{"date":"2025-07-21","close":52.58},{"date":"2025-07-22","close":52.58},{"date":"2025-07-23","close":53.65},{"date":"2025-07-24","close":54.22},{"date":"2025-07-25","close":54.15},{"date":"2025-07-28","close":54.71},{"date":"2025-07-29","close":54.62},{"date":"2025-07-30","close":53.92},{"date":"2025-07-31","close":52.61},{"date":"2025-08-01","close":50.51},{"date":"2025-08-04","close":51.61},{"date":"2025-08-05","close":50.53},{"date":"2025-08-06","close":50.53},{"date":"2025-08-07","close":46.87},{"date":"2025-08-08","close":46.24},{"date":"2025-08-11","close":46.04},{"date":"2025-08-12","close":46.74},{"date":"2025-08-13","close":47.8},{"date":"2025-08-14","close":47.42},{"date":"2025-08-15","close":48.24},{"date":"2025-08-18","close":48.84},{"date":"2025-08-19","close":49.12},{"date":"2025-08-20","close":48.66},{"date":"2025-08-21","close":48.81},{"date":"2025-08-22","close":49.4},{"date":"2025-08-25","close":48.41},{"date":"2025-08-26","close":48.11},{"date":"2025-08-27","close":50.12},{"date":"2025-08-28","close":50.89},{"date":"2025-08-29","close":50.6},{"date":"2025-09-02","close":50.53},{"date":"2025-09-03","close":50.24},{"date":"2025-09-04","close":49.77},{"date":"2025-09-05","close":50.0},{"date":"2025-09-08","close":49.93},{"date":"2025-09-09","close":50.65},{"date":"2025-09-10","close":47.66},{"date":"2025-09-11","close":49.08},{"date":"2025-09-12","close":49.03},{"date":"2025-09-15","close":48.61},{"date":"2025-09-16","close":47.82},{"date":"2025-09-17","close":48.06},{"date":"2025-09-18","close":48.6},{"date":"2025-09-19","close":48.37},{"date":"2025-09-22","close":48.6},{"date":"2025-09-23","close":47.77},{"date":"2025-09-24","close":48.13},{"date":"2025-09-25","close":48.6},{"date":"2025-09-26","close":49.51},{"date":"2025-09-29","close":49.32},{"date":"2025-09-30","close":48.45},{"date":"2025-10-01","close":48.31},{"date":"2025-10-02","close":49.88},{"date":"2025-10-03","close":49.57},{"date":"2025-10-06","close":49.15},{"date":"2025-10-07","close":48.13},{"date":"2025-10-08","close":48.43},{"date":"2025-10-09","close":48.9},{"date":"2025-10-10","close":47.96},{"date":"2025-10-13","close":48.33},{"date":"2025-10-14","close":48.18},{"date":"2025-10-15","close":47.78},{"date":"2025-10-16","close":47.37},{"date":"2025-10-17","close":48.14},{"date":"2025-10-20","close":50.12},{"date":"2025-10-21","close":50.95},{"date":"2025-10-22","close":49.56},{"date":"2025-10-23","close":49.94},{"date":"2025-10-24","close":50.31},{"date":"2025-10-27","close":50.51},{"date":"2025-10-28","close":49.64},{"date":"2025-10-29","close":49.01},{"date":"2025-10-30","close":48.62},{"date":"2025-10-31","close":50.57},{"date":"2025-11-03","close":50.48},{"date":"2025-11-04","close":49.63},{"date":"2025-11-05","close":47.39},{"date":"2025-11-06","close":46.06},{"date":"2025-11-07","close":47.22},{"date":"2025-11-10","close":46.72},{"date":"2025-11-11","close":46.82},{"date":"2025-11-12","close":46.5},{"date":"2025-11-13","close":46.78},{"date":"2025-11-14","close":46.84},{"date":"2025-11-17","close":45.15},{"date":"2025-11-18","close":46.36},{"date":"2025-11-19","close":45.29},{"date":"2025-11-20","close":43.44},{"date":"2025-11-21","close":43.57},{"date":"2025-11-24","close":43.87},{"date":"2025-11-25","close":44.61},{"date":"2025-11-26","close":44.17},{"date":"2025-11-28","close":44.56},{"date":"2025-12-01","close":44.63},{"date":"2025-12-02","close":44.9},{"date":"2025-12-03","close":44.45},{"date":"2025-12-04","close":44.31},{"date":"2025-12-05","close":44.45},{"date":"2025-12-08","close":44.8},{"date":"2025-12-09","close":45.18},{"date":"2025-12-10","close":45.52},{"date":"2025-12-11","close":45.28},{"date":"2025-12-12","close":46.04},{"date":"2025-12-15","close":44.38},{"date":"2025-12-16","close":44.17},{"date":"2025-12-17","close":43.91},{"date":"2025-12-18","close":44.18},{"date":"2025-12-19","close":44.17},{"date":"2025-12-22","close":44.6},{"date":"2025-12-23","close":43.74},{"date":"2025-12-24","close":43.75},{"date":"2025-12-26","close":44.33},{"date":"2025-12-29","close":44.22},{"date":"2025-12-30","close":44.1},{"date":"2025-12-31","close":43.34},{"date":"2026-01-02","close":42.35},{"date":"2026-01-05","close":42.63},{"date":"2026-01-06","close":42.72},{"date":"2026-01-07","close":43.84},{"date":"2026-01-08","close":42.79},{"date":"2026-01-09","close":42.28},{"date":"2026-01-12","close":42.3},{"date":"2026-01-13","close":41.38},{"date":"2026-01-14","close":39.98},{"date":"2026-01-15","close":39.38},{"date":"2026-01-16","close":39.88},{"date":"2026-01-20","close":38.71},{"date":"2026-01-21","close":39.4},{"date":"2026-01-22","close":41.06},{"date":"2026-01-23","close":40.79},{"date":"2026-01-26","close":41.18},{"date":"2026-01-27","close":40.67},{"date":"2026-01-28","close":40.65},{"date":"2026-01-29","close":37.86},{"date":"2026-01-30","close":38.09},{"date":"2026-02-02","close":38.05},{"date":"2026-02-03","close":34.57},{"date":"2026-02-04","close":34.61},{"date":"2026-02-05","close":33.47},{"date":"2026-02-06","close":33.71},{"date":"2026-02-09","close":36.18},{"date":"2026-02-10","close":36.8},{"date":"2026-02-11","close":37.13},{"date":"2026-02-12","close":36.56},{"date":"2026-02-13","close":37.2},{"date":"2026-02-17","close":36.63},{"date":"2026-02-18","close":36.42},{"date":"2026-02-19","close":36.28},{"date":"2026-02-20","close":35.4},{"date":"2026-02-23","close":33.64},{"date":"2026-02-24","close":34.25},{"date":"2026-02-25","close":35.14},{"date":"2026-02-26","close":36.35},{"date":"2026-02-27","close":35.92},{"date":"2026-03-02","close":36.71},{"date":"2026-03-03","close":37.04},{"date":"2026-03-04","close":37.26},{"date":"2026-03-05","close":39.21},{"date":"2026-03-06","close":39.28},{"date":"2026-03-09","close":38.89},{"date":"2026-03-10","close":37.77},{"date":"2026-03-12","close":38.02},{"date":"2026-03-13","close":38.39},{"date":"2026-03-16","close":39.37},{"date":"2026-03-17","close":39.77},{"date":"2026-03-18","close":40.24},{"date":"2026-03-19","close":39.06},{"date":"2026-03-20","close":38.05},{"date":"2026-03-23","close":38.32},{"date":"2026-03-24","close":36.55},{"date":"2026-03-25","close":36.45},{"date":"2026-03-26","close":37.37},{"date":"2026-03-27","close":35.91},{"date":"2026-03-30","close":37.13},{"date":"2026-03-31","close":36.98},{"date":"2026-04-01","close":36.77},{"date":"2026-04-02","close":37.69},{"date":"2026-04-06","close":37.47},{"date":"2026-04-07","close":37.2},{"date":"2026-04-08","close":36.8},{"date":"2026-04-09","close":33.82},{"date":"2026-04-10","close":32.36},{"date":"2026-04-13","close":33.75},{"date":"2026-04-14","close":33.27},{"date":"2026-04-15","close":35.45},{"date":"2026-04-16","close":35.62},{"date":"2026-04-17","close":35.6},{"date":"2026-04-20","close":35.44},{"date":"2026-04-21","close":35.72},{"date":"2026-04-22","close":36.14},{"date":"2026-04-23","close":34.29},{"date":"2026-04-24","close":35.29},{"date":"2026-04-27","close":35.61},{"date":"2026-04-28","close":35.99},{"date":"2026-04-29","close":36.4},{"date":"2026-04-30","close":36.21},{"date":"2026-05-01","close":37.61},{"date":"2026-05-04","close":38.75},{"date":"2026-05-05","close":38.62},{"date":"2026-05-06","close":38.21},{"date":"2026-05-07","close":40.37},{"date":"2026-05-08","close":40.7},{"date":"2026-05-11","close":40.23},{"date":"2026-05-12","close":39.21},{"date":"2026-05-13","close":34.73},{"date":"2026-05-14","close":37.12},{"date":"2026-05-15","close":38.36},{"date":"2026-05-18","close":39.85},{"date":"2026-05-19","close":39.96},{"date":"2026-05-20","close":39.87},{"date":"2026-05-21","close":39.15},{"date":"2026-05-22","close":41.21},{"date":"2026-05-26","close":40.6},{"date":"2026-05-27","close":38.91},{"date":"2026-05-28","close":40.51},{"date":"2026-05-29","close":42.59},{"date":"2026-06-01","close":44.47},{"date":"2026-06-02","close":44.97},{"date":"2026-06-03","close":43.44},{"date":"2026-06-04","close":43.25},{"date":"2026-06-05","close":42.19},{"date":"2026-06-08","close":41.92},{"date":"2026-06-09","close":40.77},{"date":"2026-06-10","close":40.58},{"date":"2026-06-11","close":40.37},{"date":"2026-06-12","close":40.75},{"date":"2026-06-15","close":41.19},{"date":"2026-06-16","close":41.46},{"date":"2026-06-17","close":41.25},{"date":"2026-06-18","close":41.42},{"date":"2026-06-22","close":40.46},{"date":"2026-06-23","close":40.4},{"date":"2026-06-24","close":40.61},{"date":"2026-06-25","close":40.28},{"date":"2026-06-26","close":43.37},{"date":"2026-06-29","close":44.24},{"date":"2026-06-30","close":43.91},{"date":"2026-07-01","close":45.38},{"date":"2026-07-02","close":44.77},{"date":"2026-07-06","close":45.52},{"date":"2026-07-07","close":45.11},{"date":"2026-07-08","close":43.84},{"date":"2026-07-09","close":45.23},{"date":"2026-07-10","close":43.68},{"date":"2026-07-13","close":44.59},{"date":"2026-07-14","close":45.04},{"date":"2026-07-15","close":45.17},{"date":"2026-07-16","close":44.83},{"date":"2026-07-17","close":44.41},{"date":"2026-07-20","close":44.71},{"date":"2026-07-21","close":42.85},{"date":"2026-07-22","close":41.36},{"date":"2026-07-23","close":40.65},{"date":"2026-07-24","close":41.62},{"date":"2026-07-27","close":43.72},{"date":"2026-07-28","close":43.9},{"date":"2026-07-29","close":43.88},{"date":"2026-07-30","close":44.1},{"date":"2026-07-31","close":44.32},{"date":"2026-08-03","close":44.54},{"date":"2026-08-04","close":45.71},{"date":"2026-08-05","close":50.86},{"date":"2026-08-06","close":48.87},{"date":"2026-08-07","close":48.97},{"date":"2026-08-10","close":50.57},{"date":"2026-08-11","close":49.66},{"date":"2026-08-12","close":49.56},{"date":"2026-08-13","close":50.75},{"date":"2026-08-14","close":49.14},{"date":"2026-08-17","close":47.61},{"date":"2026-08-18","close":49.26},{"date":"2026-08-19","close":49.6},{"date":"2026-08-20","close":49.18},{"date":"2026-08-21","close":49.3},{"date":"2026-08-24","close":49.05},{"date":"2026-08-25","close":50.07},{"date":"2026-08-26","close":51.6},{"date":"2026-08-27","close":53.43},{"date":"2026-08-28","close":53.67},{"date":"2026-08-31","close":54.59},{"date":"2026-09-01","close":52.86},{"date":"2026-09-02","close":50.87},{"date":"2026-09-03","close":52.76},{"date":"2026-09-04","close":51.9},{"date":"2026-09-08","close":50.29},{"date":"2026-09-09","close":50.6},{"date":"2026-09-10","close":51.42},{"date":"2026-09-11","close":51.07},{"date":"2026-09-14","close":53.34},{"date":"2026-09-15","close":55.17},{"date":"2026-09-16","close":55.19},{"date":"2026-09-17","close":55.83},{"date":"2026-09-18","close":55.14},{"date":"2026-09-21","close":56.4},{"date":"2026-09-22","close":57.2},{"date":"2026-09-23","close":58.51},{"date":"2026-09-24","close":58.68},{"date":"2026-09-25","close":57.95},{"date":"2026-09-28","close":57.84},{"date":"2026-09-29","close":57.53},{"date":"2026-09-30","close":57.74},{"date":"2026-10-01","close":59.26},{"date":"2026-10-02","close":59.32},{"date":"2026-10-05","close":60.21},{"date":"2026-10-06","close":61.05},{"date":"2026-10-07","close":59.81},{"date":"2026-10-08","close":61.12},{"date":"2026-10-09","close":63.5},{"date":"2026-10-12","close":65.25},{"date":"2026-10-13","close":64.47},{"date":"2026-10-14","close":63.58},{"date":"2026-10-15","close":63.73},{"date":"2026-10-16","close":61.11},{"date":"2026-10-19","close":61.54},{"date":"2026-10-20","close":63.64},{"date":"2026-10-21","close":64.78},{"date":"2026-10-22","close":63.39}],"chart_data":[{"date":"2024-10-23","open":53.62,"high":53.71,"low":52.96,"close":53.25,"volume":1853760,"rsi_14":53.1,"sma_20":53.63,"sma_60":50.56,"sma_120":47.99},{"date":"2024-10-24","open":53.77,"high":54.17,"low":53.54,"close":54.13,"volume":1782822,"rsi_14":51.98,"sma_20":53.71,"sma_60":50.73,"sma_120":48.06},{"date":"2024-10-25","open":54.2,"high":54.82,"low":53.98,"close":54.07,"volume":1161373,"rsi_14":54.66,"sma_20":53.77,"sma_60":50.93,"sma_120":48.11},{"date":"2024-10-28","open":54.14,"high":54.5,"low":54.03,"close":54.19,"volume":1424602,"rsi_14":56.49,"sma_20":53.8,"sma_60":51.14,"sma_120":48.18},{"date":"2024-10-29","open":54.28,"high":55.22,"low":54.02,"close":55.09,"volume":1923734,"rsi_14":57.55,"sma_20":53.95,"sma_60":51.38,"sma_120":48.25},{"date":"2024-10-30","open":55.0,"high":55.72,"low":54.94,"close":55.06,"volume":1621352,"rsi_14":52.34,"sma_20":54.08,"sma_60":51.62,"sma_120":48.32},{"date":"2024-10-31","open":54.85,"high":54.97,"low":53.73,"close":53.8,"volume":2106904,"rsi_14":41.12,"sma_20":54.14,"sma_60":51.74,"sma_120":48.39},{"date":"2024-11-01","open":54.03,"high":54.58,"low":53.52,"close":54.07,"volume":2180180,"rsi_14":46.27,"sma_20":54.15,"sma_60":51.85,"sma_120":48.45},{"date":"2024-11-04","open":54.15,"high":54.92,"low":53.63,"close":54.56,"volume":2316706,"rsi_14":56.47,"sma_20":54.21,"sma_60":51.97,"sma_120":48.52},{"date":"2024-11-05","open":54.64,"high":55.03,"low":53.8,"close":54.77,"volume":2631476,"rsi_14":57.65,"sma_20":54.28,"sma_60":52.1,"sma_120":48.58},{"date":"2024-11-06","open":56.46,"high":57.0,"low":55.76,"close":56.49,"volume":5289866,"rsi_14":64.8,"sma_20":54.41,"sma_60":52.25,"sma_120":48.65},{"date":"2024-11-07","open":52.01,"high":57.39,"low":52.01,"close":54.32,"volume":7130237,"rsi_14":47.22,"sma_20":54.39,"sma_60":52.36,"sma_120":48.7},{"date":"2024-11-08","open":54.25,"high":54.55,"low":52.48,"close":52.89,"volume":5098765,"rsi_14":43.02,"sma_20":54.27,"sma_60":52.42,"sma_120":48.74},{"date":"2024-11-11","open":53.51,"high":53.86,"low":53.03,"close":53.48,"volume":3410886,"rsi_14":49.62,"sma_20":54.22,"sma_60":52.49,"sma_120":48.78},{"date":"2024-11-12","open":53.51,"high":54.4,"low":53.02,"close":53.46,"volume":4510158,"rsi_14":51.03,"sma_20":54.21,"sma_60":52.55,"sma_120":48.83},{"date":"2024-11-13","open":53.42,"high":54.27,"low":53.09,"close":53.64,"volume":4220906,"rsi_14":47.41,"sma_20":54.2,"sma_60":52.61,"sma_120":48.88},{"date":"2024-11-14","open":53.67,"high":54.42,"low":53.2,"close":53.87,"volume":3042241,"rsi_14":48.96,"sma_20":54.2,"sma_60":52.66,"sma_120":48.94},{"date":"2024-11-15","open":53.67,"high":53.89,"low":52.06,"close":52.35,"volume":3189512,"rsi_14":41.65,"sma_20":54.07,"sma_60":52.7,"sma_120":48.99},{"date":"2024-11-18","open":52.35,"high":52.58,"low":51.42,"close":52.42,"volume":3776895,"rsi_14":36.9,"sma_20":53.97,"sma_60":52.74,"sma_120":49.04},{"date":"2024-11-19","open":52.02,"high":52.25,"low":51.36,"close":51.58,"volume":3628347,"rsi_14":34.18,"sma_20":53.87,"sma_60":52.76,"sma_120":49.09},{"date":"2024-11-20","open":51.53,"high":51.92,"low":50.09,"close":51.09,"volume":3945780,"rsi_14":36.75,"sma_20":53.77,"sma_60":52.78,"sma_120":49.14},{"date":"2024-11-21","open":51.73,"high":52.71,"low":51.19,"close":52.47,"volume":4770796,"rsi_14":42.95,"sma_20":53.68,"sma_60":52.83,"sma_120":49.19},{"date":"2024-11-22","open":52.91,"high":55.82,"low":52.91,"close":55.46,"volume":4724407,"rsi_14":53.25,"sma_20":53.75,"sma_60":52.91,"sma_120":49.27},{"date":"2024-11-25","open":55.75,"high":56.23,"low":54.85,"close":55.36,"volume":8756571,"rsi_14":52.15,"sma_20":53.81,"sma_60":52.99,"sma_120":49.35},{"date":"2024-11-26","open":55.2,"high":55.64,"low":54.8,"close":55.62,"volume":2294268,"rsi_14":46.45,"sma_20":53.84,"sma_60":53.09,"sma_120":49.42},{"date":"2024-11-27","open":55.61,"high":55.95,"low":54.72,"close":55.46,"volume":2804859,"rsi_14":55.56,"sma_20":53.86,"sma_60":53.19,"sma_120":49.5},{"date":"2024-11-29","open":55.83,"high":56.37,"low":55.5,"close":56.19,"volume":1606169,"rsi_14":67.26,"sma_20":53.98,"sma_60":53.31,"sma_120":49.58},{"date":"2024-12-02","open":56.13,"high":56.86,"low":56.06,"close":56.36,"volume":2593842,"rsi_14":65.75,"sma_20":54.09,"sma_60":53.41,"sma_120":49.66},{"date":"2024-12-03","open":55.88,"high":57.39,"low":55.85,"close":57.28,"volume":2820607,"rsi_14":69.02,"sma_20":54.23,"sma_60":53.52,"sma_120":49.74},{"date":"2024-12-04","open":57.5,"high":59.8,"low":57.35,"close":59.6,"volume":4298381,"rsi_14":74.47,"sma_20":54.47,"sma_60":53.66,"sma_120":49.85},{"date":"2024-12-05","open":59.28,"high":59.5,"low":58.31,"close":58.63,"volume":2649977,"rsi_14":68.42,"sma_20":54.58,"sma_60":53.8,"sma_120":49.96},{"date":"2024-12-06","open":58.98,"high":59.09,"low":58.24,"close":58.31,"volume":2730804,"rsi_14":75.43,"sma_20":54.78,"sma_60":53.92,"sma_120":50.06},{"date":"2024-12-09","open":58.45,"high":58.69,"low":57.37,"close":57.42,"volume":2096253,"rsi_14":69.94,"sma_20":55.0,"sma_60":54.04,"sma_120":50.18},{"date":"2024-12-10","open":57.4,"high":58.21,"low":56.93,"close":56.93,"volume":2053850,"rsi_14":71.94,"sma_20":55.18,"sma_60":54.13,"sma_120":50.29},{"date":"2024-12-11","open":57.22,"high":57.71,"low":56.21,"close":56.29,"volume":4642350,"rsi_14":71.07,"sma_20":55.32,"sma_60":54.2,"sma_120":50.39},{"date":"2024-12-12","open":56.5,"high":57.07,"low":56.37,"close":56.42,"volume":3961248,"rsi_14":67.81,"sma_20":55.46,"sma_60":54.27,"sma_120":50.5},{"date":"2024-12-13","open":56.39,"high":56.62,"low":54.25,"close":54.41,"volume":3877830,"rsi_14":44.81,"sma_20":55.48,"sma_60":54.31,"sma_120":50.59},{"date":"2024-12-16","open":54.58,"high":55.5,"low":53.82,"close":54.79,"volume":3827107,"rsi_14":47.26,"sma_20":55.6,"sma_60":54.37,"sma_120":50.68},{"date":"2024-12-17","open":54.72,"high":55.96,"low":54.19,"close":55.5,"volume":3778264,"rsi_14":49.45,"sma_20":55.76,"sma_60":54.42,"sma_120":50.78},{"date":"2024-12-18","open":55.7,"high":55.8,"low":53.22,"close":53.54,"volume":3282163,"rsi_14":42.41,"sma_20":55.86,"sma_60":54.44,"sma_120":50.85},{"date":"2024-12-19","open":54.14,"high":54.26,"low":52.97,"close":53.56,"volume":2935075,"rsi_14":38.98,"sma_20":55.98,"sma_60":54.46,"sma_120":50.92},{"date":"2024-12-20","open":53.03,"high":54.82,"low":52.89,"close":54.64,"volume":6716963,"rsi_14":43.3,"sma_20":56.09,"sma_60":54.49,"sma_120":51.0},{"date":"2024-12-23","open":54.44,"high":54.7,"low":54.08,"close":54.38,"volume":1385029,"rsi_14":38.1,"sma_20":56.03,"sma_60":54.52,"sma_120":51.08},{"date":"2024-12-24","open":54.36,"high":55.1,"low":54.29,"close":55.07,"volume":811118,"rsi_14":28.53,"sma_20":56.02,"sma_60":54.54,"sma_120":51.16},{"date":"2024-12-26","open":54.8,"high":55.29,"low":54.66,"close":55.1,"volume":1143188,"rsi_14":31.63,"sma_20":55.99,"sma_60":54.59,"sma_120":51.24},{"date":"2024-12-27","open":54.9,"high":55.03,"low":53.97,"close":54.69,"volume":908192,"rsi_14":31.34,"sma_20":55.96,"sma_60":54.63,"sma_120":51.34},{"date":"2024-12-30","open":54.01,"high":54.41,"low":53.56,"close":54.1,"volume":877049,"rsi_14":32.34,"sma_20":55.85,"sma_60":54.66,"sma_120":51.43},{"date":"2024-12-31","open":54.28,"high":54.56,"low":53.99,"close":54.35,"volume":1649663,"rsi_14":35.92,"sma_20":55.75,"sma_60":54.66,"sma_120":51.52},{"date":"2025-01-02","open":54.75,"high":55.08,"low":54.17,"close":54.35,"volume":1457055,"rsi_14":38.62,"sma_20":55.6,"sma_60":54.68,"sma_120":51.61},{"date":"2025-01-03","open":54.54,"high":54.98,"low":54.48,"close":54.81,"volume":1457622,"rsi_14":40.9,"sma_20":55.36,"sma_60":54.71,"sma_120":51.7},{"date":"2025-01-06","open":54.67,"high":54.67,"low":52.59,"close":53.53,"volume":3265747,"rsi_14":44.58,"sma_20":55.11,"sma_60":54.7,"sma_120":51.77},{"date":"2025-01-07","open":53.57,"high":53.83,"low":52.02,"close":52.26,"volume":3853742,"rsi_14":35.96,"sma_20":54.81,"sma_60":54.66,"sma_120":51.85},{"date":"2025-01-08","open":52.05,"high":52.36,"low":51.11,"close":52.23,"volume":3262818,"rsi_14":30.37,"sma_20":54.55,"sma_60":54.61,"sma_120":51.92},{"date":"2025-01-10","open":51.55,"high":51.89,"low":50.57,"close":50.69,"volume":3036604,"rsi_14":31.98,"sma_20":54.24,"sma_60":54.54,"sma_120":51.98},{"date":"2025-01-13","open":50.49,"high":50.81,"low":50.06,"close":50.51,"volume":2505338,"rsi_14":31.1,"sma_20":53.95,"sma_60":54.49,"sma_120":52.03},{"date":"2025-01-14","open":51.11,"high":51.64,"low":50.85,"close":51.24,"volume":1825682,"rsi_14":27.98,"sma_20":53.69,"sma_60":54.45,"sma_120":52.09},{"date":"2025-01-15","open":51.87,"high":52.03,"low":50.4,"close":50.52,"volume":3195211,"rsi_14":26.41,"sma_20":53.49,"sma_60":54.39,"sma_120":52.15},{"date":"2025-01-16","open":50.63,"high":51.35,"low":50.51,"close":51.06,"volume":4517401,"rsi_14":25.03,"sma_20":53.31,"sma_60":54.33,"sma_120":52.21},{"date":"2025-01-17","open":51.05,"high":51.63,"low":51.05,"close":51.3,"volume":3070750,"rsi_14":26.94,"sma_20":53.1,"sma_60":54.28,"sma_120":52.27},{"date":"2025-01-21","open":51.68,"high":53.32,"low":51.5,"close":53.22,"volume":4425282,"rsi_14":42.46,"sma_20":53.08,"sma_60":54.27,"sma_120":52.35},{"date":"2025-01-22","open":53.47,"high":54.39,"low":53.47,"close":54.36,"volume":3520434,"rsi_14":51.26,"sma_20":53.12,"sma_60":54.29,"sma_120":52.43},{"date":"2025-01-23","open":54.24,"high":55.23,"low":54.24,"close":54.78,"volume":3321509,"rsi_14":52.05,"sma_20":53.13,"sma_60":54.3,"sma_120":52.52},{"date":"2025-01-24","open":54.96,"high":56.28,"low":54.87,"close":55.64,"volume":3681003,"rsi_14":55.69,"sma_20":53.19,"sma_60":54.33,"sma_120":52.63},{"date":"2025-01-27","open":55.26,"high":57.47,"low":54.89,"close":56.46,"volume":3324360,"rsi_14":57.06,"sma_20":53.26,"sma_60":54.36,"sma_120":52.75},{"date":"2025-01-28","open":56.73,"high":59.02,"low":56.73,"close":57.94,"volume":6244764,"rsi_14":68.54,"sma_20":53.4,"sma_60":54.41,"sma_120":52.89},{"date":"2025-01-29","open":57.9,"high":58.57,"low":56.96,"close":57.35,"volume":7254457,"rsi_14":72.7,"sma_20":53.53,"sma_60":54.45,"sma_120":53.03},{"date":"2025-01-30","open":57.53,"high":58.16,"low":55.44,"close":57.77,"volume":7837174,"rsi_14":73.88,"sma_20":53.72,"sma_60":54.52,"sma_120":53.13},{"date":"2025-01-31","open":57.97,"high":58.69,"low":57.37,"close":57.75,"volume":4009417,"rsi_14":85.02,"sma_20":53.89,"sma_60":54.58,"sma_120":53.22},{"date":"2025-02-03","open":56.47,"high":59.38,"low":55.96,"close":58.9,"volume":3344352,"rsi_14":87.96,"sma_20":54.12,"sma_60":54.65,"sma_120":53.31},{"date":"2025-02-04","open":59.29,"high":60.29,"low":59.02,"close":59.3,"volume":3752811,"rsi_14":87.59,"sma_20":54.34,"sma_60":54.72,"sma_120":53.41},{"date":"2025-02-05","open":59.3,"high":60.51,"low":58.86,"close":60.43,"volume":3123410,"rsi_14":94.52,"sma_20":54.69,"sma_60":54.79,"sma_120":53.52},{"date":"2025-02-06","open":60.34,"high":61.4,"low":59.86,"close":60.12,"volume":3152819,"rsi_14":91.56,"sma_20":55.08,"sma_60":54.89,"sma_120":53.62},{"date":"2025-02-07","open":60.68,"high":60.95,"low":59.68,"close":59.83,"volume":2164031,"rsi_14":88.95,"sma_20":55.46,"sma_60":55.0,"sma_120":53.71},{"date":"2025-02-10","open":60.37,"high":61.23,"low":60.0,"close":61.21,"volume":2873939,"rsi_14":88.38,"sma_20":55.98,"sma_60":55.13,"sma_120":53.81},{"date":"2025-02-11","open":61.04,"high":61.85,"low":60.99,"close":61.38,"volume":3121002,"rsi_14":87.18,"sma_20":56.53,"sma_60":55.26,"sma_120":53.91},{"date":"2025-02-12","open":60.94,"high":63.0,"low":60.51,"close":62.42,"volume":3691201,"rsi_14":87.97,"sma_20":57.09,"sma_60":55.41,"sma_120":54.01},{"date":"2025-02-13","open":62.26,"high":62.74,"low":61.2,"close":62.38,"volume":3708813,"rsi_14":86.47,"sma_20":57.68,"sma_60":55.55,"sma_120":54.11},{"date":"2025-02-14","open":62.32,"high":62.51,"low":60.92,"close":61.3,"volume":2887810,"rsi_14":75.47,"sma_20":58.19,"sma_60":55.7,"sma_120":54.2},{"date":"2025-02-18","open":61.41,"high":62.4,"low":61.02,"close":62.37,"volume":2445344,"rsi_14":74.37,"sma_20":58.75,"sma_60":55.87,"sma_120":54.3},{"date":"2025-02-19","open":62.51,"high":62.66,"low":61.43,"close":61.64,"volume":2331462,"rsi_14":73.24,"sma_20":59.17,"sma_60":56.03,"sma_120":54.4},{"date":"2025-02-20","open":61.38,"high":61.47,"low":59.91,"close":61.24,"volume":2265117,"rsi_14":68.84,"sma_20":59.51,"sma_60":56.2,"sma_120":54.49},{"date":"2025-02-21","open":61.29,"high":61.29,"low":59.53,"close":59.88,"volume":2823802,"rsi_14":60.09,"sma_20":59.77,"sma_60":56.33,"sma_120":54.58},{"date":"2025-02-24","open":60.0,"high":60.1,"low":58.56,"close":58.99,"volume":2903071,"rsi_14":50.44,"sma_20":59.93,"sma_60":56.39,"sma_120":54.65},{"date":"2025-02-25","open":58.63,"high":59.03,"low":57.91,"close":58.42,"volume":2157212,"rsi_14":45.79,"sma_20":60.03,"sma_60":56.44,"sma_120":54.71},{"date":"2025-02-26","open":58.81,"high":59.74,"low":58.62,"close":58.79,"volume":3189296,"rsi_14":41.55,"sma_20":60.07,"sma_60":56.49,"sma_120":54.79},{"date":"2025-02-27","open":59.14,"high":59.92,"low":57.13,"close":57.31,"volume":3054415,"rsi_14":37.07,"sma_20":60.07,"sma_60":56.52,"sma_120":54.86},{"date":"2025-02-28","open":57.0,"high":57.37,"low":56.14,"close":57.25,"volume":2689783,"rsi_14":37.88,"sma_20":60.05,"sma_60":56.54,"sma_120":54.92},{"date":"2025-03-03","open":57.69,"high":57.72,"low":55.67,"close":55.74,"volume":2161001,"rsi_14":24.61,"sma_20":59.94,"sma_60":56.53,"sma_120":54.97},{"date":"2025-03-04","open":54.96,"high":55.65,"low":53.67,"close":55.1,"volume":2738406,"rsi_14":22.06,"sma_20":59.75,"sma_60":56.49,"sma_120":55.0},{"date":"2025-03-05","open":54.76,"high":56.33,"low":54.76,"close":56.15,"volume":2467612,"rsi_14":22.13,"sma_20":59.6,"sma_60":56.43,"sma_120":55.05},{"date":"2025-03-06","open":55.38,"high":55.8,"low":53.52,"close":53.58,"volume":2760753,"rsi_14":18.07,"sma_20":59.25,"sma_60":56.35,"sma_120":55.07},{"date":"2025-03-07","open":53.27,"high":53.81,"low":50.97,"close":52.21,"volume":2554845,"rsi_14":17.7,"sma_20":58.86,"sma_60":56.25,"sma_120":55.09},{"date":"2025-03-10","open":51.15,"high":51.43,"low":48.64,"close":48.69,"volume":3744342,"rsi_14":8.6,"sma_20":58.3,"sma_60":56.1,"sma_120":55.07},{"date":"2025-03-11","open":48.72,"high":50.22,"low":48.48,"close":49.31,"volume":3201232,"rsi_14":12.43,"sma_20":57.71,"sma_60":55.98,"sma_120":55.05},{"date":"2025-03-12","open":50.28,"high":50.55,"low":49.11,"close":49.22,"volume":2211753,"rsi_14":12.67,"sma_20":57.1,"sma_60":55.86,"sma_120":55.03},{"date":"2025-03-13","open":48.92,"high":49.17,"low":47.08,"close":47.32,"volume":2941476,"rsi_14":12.26,"sma_20":56.34,"sma_60":55.71,"sma_120":54.99},{"date":"2025-03-14","open":47.88,"high":48.69,"low":47.59,"close":48.47,"volume":3207180,"rsi_14":18.88,"sma_20":55.65,"sma_60":55.61,"sma_120":54.96},{"date":"2025-03-17","open":48.22,"high":50.6,"low":48.22,"close":50.38,"volume":4508055,"rsi_14":27.96,"sma_20":55.1,"sma_60":55.53,"sma_120":54.95},{"date":"2025-03-18","open":50.01,"high":50.43,"low":48.85,"close":49.16,"volume":3207549,"rsi_14":24.78,"sma_20":54.44,"sma_60":55.43,"sma_120":54.93},{"date":"2025-03-19","open":49.43,"high":49.93,"low":49.05,"close":49.48,"volume":1800294,"rsi_14":28.17,"sma_20":53.83,"sma_60":55.36,"sma_120":54.9},{"date":"2025-03-20","open":48.91,"high":50.1,"low":48.91,"close":49.63,"volume":2007016,"rsi_14":28.86,"sma_20":53.25,"sma_60":55.3,"sma_120":54.88},{"date":"2025-03-21","open":49.24,"high":49.91,"low":48.76,"close":49.82,"volume":4565947,"rsi_14":32.28,"sma_20":52.75,"sma_60":55.21,"sma_120":54.85},{"date":"2025-03-24","open":50.46,"high":50.94,"low":50.23,"close":50.67,"volume":2259417,"rsi_14":36.9,"sma_20":52.34,"sma_60":55.15,"sma_120":54.84},{"date":"2025-03-25","open":50.77,"high":51.53,"low":50.77,"close":51.18,"volume":1558748,"rsi_14":34.82,"sma_20":51.97,"sma_60":55.09,"sma_120":54.82},{"date":"2025-03-26","open":50.96,"high":51.09,"low":50.06,"close":50.51,"volume":1682508,"rsi_14":39.39,"sma_20":51.56,"sma_60":55.01,"sma_120":54.8},{"date":"2025-03-27","open":50.42,"high":50.45,"low":48.9,"close":49.02,"volume":2006175,"rsi_14":39.07,"sma_20":51.14,"sma_60":54.92,"sma_120":54.77},{"date":"2025-03-28","open":48.7,"high":48.84,"low":47.91,"close":48.42,"volume":3052540,"rsi_14":48.84,"sma_20":50.7,"sma_60":54.82,"sma_120":54.74},{"date":"2025-03-31","open":47.52,"high":47.81,"low":46.09,"close":47.15,"volume":5091768,"rsi_14":41.23,"sma_20":50.27,"sma_60":54.7,"sma_120":54.68},{"date":"2025-04-01","open":47.38,"high":48.03,"low":46.8,"close":47.83,"volume":3065443,"rsi_14":44.62,"sma_20":49.91,"sma_60":54.59,"sma_120":54.64},{"date":"2025-04-02","open":47.09,"high":48.94,"low":46.81,"close":48.37,"volume":2260726,"rsi_14":54.55,"sma_20":49.52,"sma_60":54.49,"sma_120":54.6},{"date":"2025-04-03","open":45.84,"high":46.97,"low":45.32,"close":45.66,"volume":2399189,"rsi_14":39.28,"sma_20":49.12,"sma_60":54.36,"sma_120":54.53},{"date":"2025-04-04","open":43.92,"high":44.28,"low":41.84,"close":42.01,"volume":4230849,"rsi_14":21.82,"sma_20":48.61,"sma_60":54.18,"sma_120":54.42},{"date":"2025-04-07","open":40.4,"high":42.73,"low":39.3,"close":41.71,"volume":5647632,"rsi_14":23.26,"sma_20":48.27,"sma_60":54.01,"sma_120":54.31},{"date":"2025-04-08","open":43.38,"high":43.61,"low":40.66,"close":41.21,"volume":3666330,"rsi_14":20.69,"sma_20":47.86,"sma_60":53.85,"sma_120":54.2},{"date":"2025-04-09","open":41.04,"high":45.46,"low":40.53,"close":45.06,"volume":4792700,"rsi_14":37.17,"sma_20":47.65,"sma_60":53.76,"sma_120":54.12},{"date":"2025-04-10","open":44.22,"high":44.22,"low":41.84,"close":43.38,"volume":2600178,"rsi_14":33.32,"sma_20":47.46,"sma_60":53.63,"sma_120":54.04},{"date":"2025-04-11","open":43.76,"high":43.76,"low":42.24,"close":43.11,"volume":3207899,"rsi_14":29.81,"sma_20":47.19,"sma_60":53.51,"sma_120":53.95},{"date":"2025-04-14","open":43.99,"high":44.18,"low":42.99,"close":43.37,"volume":3047107,"rsi_14":28.86,"sma_20":46.84,"sma_60":53.38,"sma_120":53.85},{"date":"2025-04-15","open":42.94,"high":43.84,"low":42.59,"close":43.47,"volume":3409874,"rsi_14":30.34,"sma_20":46.55,"sma_60":53.25,"sma_120":53.76},{"date":"2025-04-16","open":43.09,"high":43.56,"low":42.53,"close":43.2,"volume":2723765,"rsi_14":32.55,"sma_20":46.24,"sma_60":53.08,"sma_120":53.68},{"date":"2025-04-17","open":43.31,"high":43.66,"low":42.69,"close":43.1,"volume":2457219,"rsi_14":33.56,"sma_20":45.91,"sma_60":52.89,"sma_120":53.59},{"date":"2025-04-21","open":42.47,"high":43.1,"low":41.79,"close":42.17,"volume":3596117,"rsi_14":34.28,"sma_20":45.53,"sma_60":52.68,"sma_120":53.49},{"date":"2025-04-22","open":42.63,"high":43.18,"low":41.92,"close":42.9,"volume":3345350,"rsi_14":34.49,"sma_20":45.14,"sma_60":52.47,"sma_120":53.4},{"date":"2025-04-23","open":44.79,"high":46.16,"low":43.82,"close":44.01,"volume":2322871,"rsi_14":36.76,"sma_20":44.78,"sma_60":52.26,"sma_120":53.31},{"date":"2025-04-24","open":44.31,"high":46.15,"low":44.29,"close":46.13,"volume":2544119,"rsi_14":51.48,"sma_20":44.56,"sma_60":52.07,"sma_120":53.24},{"date":"2025-04-25","open":45.94,"high":46.65,"low":45.88,"close":46.42,"volume":1797859,"rsi_14":67.63,"sma_20":44.43,"sma_60":51.88,"sma_120":53.17},{"date":"2025-04-28","open":46.64,"high":46.89,"low":46.11,"close":46.46,"volume":1534688,"rsi_14":69.39,"sma_20":44.34,"sma_60":51.69,"sma_120":53.11},{"date":"2025-04-29","open":47.0,"high":47.99,"low":46.96,"close":47.35,"volume":4045782,"rsi_14":74.29,"sma_20":44.35,"sma_60":51.52,"sma_120":53.05},{"date":"2025-04-30","open":46.1,"high":46.97,"low":45.61,"close":46.97,"volume":2616279,"rsi_14":60.41,"sma_20":44.3,"sma_60":51.32,"sma_120":52.99},{"date":"2025-05-01","open":47.57,"high":48.23,"low":46.92,"close":47.44,"volume":4216909,"rsi_14":75.5,"sma_20":44.26,"sma_60":51.12,"sma_120":52.92},{"date":"2025-05-02","open":48.33,"high":48.43,"low":47.81,"close":47.96,"volume":1880710,"rsi_14":79.54,"sma_20":44.37,"sma_60":50.92,"sma_120":52.85},{"date":"2025-05-05","open":47.72,"high":48.33,"low":47.53,"close":47.59,"volume":1776081,"rsi_14":75.36,"sma_20":44.65,"sma_60":50.71,"sma_120":52.8},{"date":"2025-05-06","open":47.0,"high":47.76,"low":46.36,"close":47.35,"volume":1663572,"rsi_14":72.93,"sma_20":44.93,"sma_60":50.5,"sma_120":52.75},{"date":"2025-05-07","open":47.51,"high":47.97,"low":47.24,"close":47.89,"volume":1786960,"rsi_14":76.86,"sma_20":45.27,"sma_60":50.28,"sma_120":52.7},{"date":"2025-05-08","open":48.43,"high":48.83,"low":47.79,"close":48.55,"volume":2634662,"rsi_14":79.33,"sma_20":45.44,"sma_60":50.06,"sma_120":52.66},{"date":"2025-05-09","open":48.68,"high":49.02,"low":48.08,"close":48.66,"volume":1768840,"rsi_14":88.31,"sma_20":45.7,"sma_60":49.84,"sma_120":52.62},{"date":"2025-05-12","open":50.23,"high":50.59,"low":49.74,"close":50.48,"volume":2753560,"rsi_14":89.64,"sma_20":46.07,"sma_60":49.64,"sma_120":52.59},{"date":"2025-05-13","open":50.24,"high":51.22,"low":50.23,"close":50.54,"volume":5353181,"rsi_14":88.37,"sma_20":46.43,"sma_60":49.46,"sma_120":52.58},{"date":"2025-05-14","open":51.57,"high":53.65,"low":51.51,"close":53.5,"volume":7049980,"rsi_14":89.41,"sma_20":46.93,"sma_60":49.31,"sma_120":52.59},{"date":"2025-05-15","open":53.5,"high":53.87,"low":52.63,"close":53.03,"volume":3759689,"rsi_14":84.68,"sma_20":47.42,"sma_60":49.17,"sma_120":52.6},{"date":"2025-05-16","open":53.08,"high":53.67,"low":52.62,"close":53.37,"volume":2889132,"rsi_14":85.15,"sma_20":47.94,"sma_60":49.03,"sma_120":52.62},{"date":"2025-05-19","open":52.62,"high":53.43,"low":52.61,"close":53.26,"volume":2334803,"rsi_14":82.65,"sma_20":48.49,"sma_60":48.92,"sma_120":52.63},{"date":"2025-05-20","open":53.26,"high":53.36,"low":52.73,"close":53.25,"volume":1918584,"rsi_14":86.18,"sma_20":49.01,"sma_60":48.83,"sma_120":52.61},{"date":"2025-05-21","open":53.0,"high":54.23,"low":52.75,"close":53.6,"volume":3415962,"rsi_14":85.98,"sma_20":49.49,"sma_60":48.75,"sma_120":52.59},{"date":"2025-05-22","open":53.69,"high":54.48,"low":53.41,"close":54.19,"volume":3244353,"rsi_14":86.1,"sma_20":49.89,"sma_60":48.67,"sma_120":52.58},{"date":"2025-05-23","open":53.52,"high":53.94,"low":53.06,"close":53.27,"volume":2146273,"rsi_14":80.94,"sma_20":50.24,"sma_60":48.6,"sma_120":52.56},{"date":"2025-05-27","open":53.99,"high":54.66,"low":53.73,"close":54.24,"volume":2571055,"rsi_14":84.76,"sma_20":50.62,"sma_60":48.55,"sma_120":52.55},{"date":"2025-05-28","open":54.14,"high":54.38,"low":53.44,"close":53.62,"volume":2410531,"rsi_14":78.68,"sma_20":50.94,"sma_60":48.52,"sma_120":52.52},{"date":"2025-05-29","open":53.85,"high":54.31,"low":53.04,"close":53.88,"volume":2822818,"rsi_14":77.79,"sma_20":51.28,"sma_60":48.5,"sma_120":52.5},{"date":"2025-05-30","open":53.93,"high":54.17,"low":52.76,"close":54.01,"volume":5095006,"rsi_14":77.84,"sma_20":51.61,"sma_60":48.46,"sma_120":52.45},{"date":"2025-06-02","open":53.73,"high":54.28,"low":52.86,"close":53.81,"volume":3224860,"rsi_14":70.84,"sma_20":51.9,"sma_60":48.47,"sma_120":52.41},{"date":"2025-06-03","open":53.8,"high":54.46,"low":53.55,"close":54.22,"volume":2411634,"rsi_14":72.06,"sma_20":52.24,"sma_60":48.5,"sma_120":52.37},{"date":"2025-06-04","open":54.36,"high":54.69,"low":53.89,"close":54.1,"volume":2133610,"rsi_14":55.45,"sma_20":52.57,"sma_60":48.59,"sma_120":52.35},{"date":"2025-06-05","open":54.13,"high":55.34,"low":54.13,"close":54.94,"volume":2584690,"rsi_14":66.27,"sma_20":52.93,"sma_60":48.68,"sma_120":52.33},{"date":"2025-06-06","open":55.36,"high":55.55,"low":54.96,"close":55.0,"volume":1615197,"rsi_14":64.58,"sma_20":53.25,"sma_60":48.78,"sma_120":52.32},{"date":"2025-06-09","open":54.99,"high":55.2,"low":53.97,"close":54.21,"volume":2223671,"rsi_14":57.58,"sma_20":53.53,"sma_60":48.9,"sma_120":52.3},{"date":"2025-06-10","open":54.39,"high":54.76,"low":53.85,"close":54.16,"volume":2133428,"rsi_14":57.21,"sma_20":53.71,"sma_60":48.99,"sma_120":52.3},{"date":"2025-06-11","open":54.18,"high":54.86,"low":53.61,"close":53.87,"volume":2997750,"rsi_14":52.16,"sma_20":53.88,"sma_60":49.05,"sma_120":52.29},{"date":"2025-06-12","open":53.58,"high":54.32,"low":53.39,"close":54.03,"volume":1645996,"rsi_14":48.63,"sma_20":53.9,"sma_60":49.13,"sma_120":52.28},{"date":"2025-06-13","open":53.18,"high":53.99,"low":52.87,"close":53.03,"volume":2479353,"rsi_14":47.97,"sma_20":53.9,"sma_60":49.19,"sma_120":52.27},{"date":"2025-06-16","open":53.46,"high":54.56,"low":53.27,"close":54.48,"volume":2654784,"rsi_14":51.88,"sma_20":53.96,"sma_60":49.27,"sma_120":52.28},{"date":"2025-06-17","open":54.14,"high":56.19,"low":54.04,"close":55.9,"volume":5293908,"rsi_14":65.88,"sma_20":54.09,"sma_60":49.37,"sma_120":52.29},{"date":"2025-06-18","open":55.98,"high":56.63,"low":55.32,"close":55.65,"volume":4029178,"rsi_14":62.34,"sma_20":54.21,"sma_60":49.45,"sma_120":52.3},{"date":"2025-06-20","open":55.82,"high":56.07,"low":54.23,"close":54.41,"volume":3864396,"rsi_14":52.42,"sma_20":54.25,"sma_60":49.51,"sma_120":52.3},{"date":"2025-06-23","open":54.45,"high":55.0,"low":53.85,"close":54.57,"volume":2552561,"rsi_14":54.61,"sma_20":54.27,"sma_60":49.58,"sma_120":52.29},{"date":"2025-06-24","open":55.14,"high":55.79,"low":55.04,"close":55.76,"volume":2180941,"rsi_14":58.54,"sma_20":54.39,"sma_60":49.69,"sma_120":52.3},{"date":"2025-06-25","open":55.95,"high":56.17,"low":54.57,"close":54.69,"volume":2228308,"rsi_14":52.96,"sma_20":54.42,"sma_60":49.79,"sma_120":52.31},{"date":"2025-06-26","open":54.88,"high":55.04,"low":54.11,"close":54.93,"volume":2420720,"rsi_14":49.95,"sma_20":54.48,"sma_60":49.92,"sma_120":52.31},{"date":"2025-06-27","open":54.95,"high":55.71,"low":54.69,"close":54.89,"volume":4386114,"rsi_14":49.41,"sma_20":54.53,"sma_60":50.04,"sma_120":52.32},{"date":"2025-06-30","open":55.12,"high":55.32,"low":54.47,"close":55.21,"volume":2652506,"rsi_14":55.63,"sma_20":54.59,"sma_60":50.15,"sma_120":52.32},{"date":"2025-07-01","open":55.19,"high":55.31,"low":53.69,"close":54.41,"volume":2295517,"rsi_14":51.3,"sma_20":54.62,"sma_60":50.3,"sma_120":52.33},{"date":"2025-07-02","open":54.02,"high":54.78,"low":53.74,"close":54.67,"volume":1768965,"rsi_14":54.17,"sma_20":54.65,"sma_60":50.51,"sma_120":52.35},{"date":"2025-07-03","open":55.0,"high":56.88,"low":54.88,"close":56.54,"volume":1461169,"rsi_14":61.1,"sma_20":54.77,"sma_60":50.76,"sma_120":52.38},{"date":"2025-07-07","open":56.46,"high":57.17,"low":56.09,"close":56.64,"volume":2541859,"rsi_14":67.34,"sma_20":54.85,"sma_60":51.01,"sma_120":52.43},{"date":"2025-07-08","open":56.68,"high":57.55,"low":55.92,"close":56.26,"volume":3655043,"rsi_14":59.53,"sma_20":54.92,"sma_60":51.2,"sma_120":52.48},{"date":"2025-07-09","open":56.22,"high":56.65,"low":55.85,"close":56.19,"volume":1836884,"rsi_14":51.81,"sma_20":55.01,"sma_60":51.42,"sma_120":52.52},{"date":"2025-07-10","open":55.92,"high":56.0,"low":52.78,"close":52.79,"volume":3462654,"rsi_14":37.16,"sma_20":54.95,"sma_60":51.58,"sma_120":52.54},{"date":"2025-07-11","open":52.7,"high":53.1,"low":51.17,"close":51.39,"volume":2507043,"rsi_14":36.64,"sma_20":54.82,"sma_60":51.71,"sma_120":52.54},{"date":"2025-07-14","open":51.38,"high":52.98,"low":51.16,"close":52.5,"volume":2347460,"rsi_14":41.55,"sma_20":54.75,"sma_60":51.86,"sma_120":52.55},{"date":"2025-07-15","open":52.55,"high":52.93,"low":52.01,"close":52.22,"volume":1525318,"rsi_14":34.39,"sma_20":54.71,"sma_60":52.01,"sma_120":52.55},{"date":"2025-07-16","open":52.42,"high":52.5,"low":51.14,"close":51.98,"volume":1818301,"rsi_14":37.11,"sma_20":54.58,"sma_60":52.16,"sma_120":52.53},{"date":"2025-07-17","open":52.2,"high":53.19,"low":52.14,"close":52.92,"volume":2047726,"rsi_14":41.03,"sma_20":54.43,"sma_60":52.34,"sma_120":52.51},{"date":"2025-07-18","open":53.05,"high":53.48,"low":52.78,"close":53.26,"volume":1737915,"rsi_14":42.92,"sma_20":54.31,"sma_60":52.51,"sma_120":52.49},{"date":"2025-07-21","open":53.43,"high":53.81,"low":52.55,"close":52.58,"volume":2267509,"rsi_14":38.92,"sma_20":54.22,"sma_60":52.65,"sma_120":52.46},{"date":"2025-07-22","open":52.63,"high":52.92,"low":52.07,"close":52.58,"volume":1689570,"rsi_14":41.73,"sma_20":54.12,"sma_60":52.76,"sma_120":52.41},{"date":"2025-07-23","open":54.02,"high":54.02,"low":52.69,"close":53.65,"volume":3421520,"rsi_14":45.71,"sma_20":54.02,"sma_60":52.88,"sma_120":52.38},{"date":"2025-07-24","open":53.7,"high":54.29,"low":52.72,"close":54.22,"volume":2801462,"rsi_14":39.04,"sma_20":53.99,"sma_60":53.01,"sma_120":52.35},{"date":"2025-07-25","open":54.33,"high":54.88,"low":53.94,"close":54.15,"volume":2000951,"rsi_14":38.2,"sma_20":53.95,"sma_60":53.12,"sma_120":52.32},{"date":"2025-07-28","open":54.32,"high":55.17,"low":54.02,"close":54.71,"volume":1938997,"rsi_14":42.78,"sma_20":53.94,"sma_60":53.25,"sma_120":52.29},{"date":"2025-07-29","open":55.1,"high":55.49,"low":53.64,"close":54.62,"volume":1764275,"rsi_14":42.7,"sma_20":53.91,"sma_60":53.37,"sma_120":52.25},{"date":"2025-07-30","open":54.45,"high":54.67,"low":53.45,"close":53.92,"volume":2345435,"rsi_14":57.02,"sma_20":53.89,"sma_60":53.47,"sma_120":52.19},{"date":"2025-07-31","open":54.0,"high":54.01,"low":52.52,"close":52.61,"volume":2850110,"rsi_14":57.66,"sma_20":53.79,"sma_60":53.56,"sma_120":52.13},{"date":"2025-08-01","open":51.8,"high":51.88,"low":50.2,"close":50.51,"volume":2527550,"rsi_14":38.88,"sma_20":53.48,"sma_60":53.61,"sma_120":52.05},{"date":"2025-08-04","open":51.0,"high":51.69,"low":50.8,"close":51.61,"volume":2230770,"rsi_14":46.88,"sma_20":53.23,"sma_60":53.67,"sma_120":51.97},{"date":"2025-08-05","open":51.89,"high":52.0,"low":50.53,"close":50.53,"volume":3597983,"rsi_14":43.17,"sma_20":52.95,"sma_60":53.7,"sma_120":51.88},{"date":"2025-08-06","open":50.94,"high":53.2,"low":50.0,"close":50.53,"volume":8167853,"rsi_14":37.64,"sma_20":52.66,"sma_60":53.73,"sma_120":51.78},{"date":"2025-08-07","open":51.15,"high":51.33,"low":46.41,"close":46.87,"volume":7122326,"rsi_14":25.4,"sma_20":52.37,"sma_60":53.67,"sma_120":51.66},{"date":"2025-08-08","open":46.85,"high":47.12,"low":45.78,"close":46.24,"volume":4419056,"rsi_14":25.5,"sma_20":52.11,"sma_60":53.6,"sma_120":51.53},{"date":"2025-08-11","open":46.41,"high":46.77,"low":45.78,"close":46.04,"volume":5002303,"rsi_14":25.11,"sma_20":51.79,"sma_60":53.48,"sma_120":51.39},{"date":"2025-08-12","open":46.21,"high":47.39,"low":46.19,"close":46.74,"volume":4856117,"rsi_14":22.94,"sma_20":51.51,"sma_60":53.37,"sma_120":51.27},{"date":"2025-08-13","open":46.99,"high":47.81,"low":46.31,"close":47.8,"volume":2964183,"rsi_14":25.79,"sma_20":51.3,"sma_60":53.28,"sma_120":51.16},{"date":"2025-08-14","open":47.45,"high":47.63,"low":46.84,"close":47.42,"volume":3261039,"rsi_14":25.2,"sma_20":51.03,"sma_60":53.18,"sma_120":51.05},{"date":"2025-08-15","open":47.45,"high":48.62,"low":47.42,"close":48.24,"volume":2827545,"rsi_14":26.61,"sma_20":50.78,"sma_60":53.1,"sma_120":50.96},{"date":"2025-08-18","open":48.17,"high":48.86,"low":47.67,"close":48.84,"volume":2875583,"rsi_14":29.85,"sma_20":50.59,"sma_60":53.02,"sma_120":50.88},{"date":"2025-08-19","open":48.87,"high":50.25,"low":48.78,"close":49.12,"volume":3928169,"rsi_14":32.76,"sma_20":50.42,"sma_60":52.94,"sma_120":50.8},{"date":"2025-08-20","open":49.06,"high":49.35,"low":48.02,"close":48.66,"volume":2340137,"rsi_14":34.89,"sma_20":50.17,"sma_60":52.86,"sma_120":50.73},{"date":"2025-08-21","open":48.51,"high":48.93,"low":48.16,"close":48.81,"volume":2737239,"rsi_14":42.36,"sma_20":49.9,"sma_60":52.77,"sma_120":50.66},{"date":"2025-08-22","open":48.98,"high":49.87,"low":48.78,"close":49.4,"volume":2819579,"rsi_14":39.59,"sma_20":49.66,"sma_60":52.7,"sma_120":50.61},{"date":"2025-08-25","open":49.5,"high":49.59,"low":48.39,"close":48.41,"volume":2764172,"rsi_14":39.92,"sma_20":49.35,"sma_60":52.61,"sma_120":50.55},{"date":"2025-08-26","open":48.53,"high":49.13,"low":48.08,"close":48.11,"volume":4147887,"rsi_14":38.82,"sma_20":49.02,"sma_60":52.51,"sma_120":50.49},{"date":"2025-08-27","open":48.83,"high":50.23,"low":48.7,"close":50.12,"volume":3324355,"rsi_14":67.72,"sma_20":48.83,"sma_60":52.45,"sma_120":50.46},{"date":"2025-08-28","open":50.35,"high":51.25,"low":50.28,"close":50.89,"volume":3346973,"rsi_14":74.97,"sma_20":48.74,"sma_60":52.39,"sma_120":50.45},{"date":"2025-08-29","open":50.95,"high":51.37,"low":50.02,"close":50.6,"volume":2419330,"rsi_14":74.26,"sma_20":48.75,"sma_60":52.33,"sma_120":50.46},{"date":"2025-09-02","open":49.97,"high":50.59,"low":49.61,"close":50.53,"volume":3041206,"rsi_14":71.61,"sma_20":48.7,"sma_60":52.26,"sma_120":50.47},{"date":"2025-09-03","open":50.28,"high":50.4,"low":49.3,"close":50.24,"volume":2571541,"rsi_14":65.25,"sma_20":48.68,"sma_60":52.18,"sma_120":50.48},{"date":"2025-09-04","open":49.89,"high":50.3,"low":49.03,"close":49.77,"volume":2969771,"rsi_14":64.52,"sma_20":48.64,"sma_60":52.11,"sma_120":50.5},{"date":"2025-09-05","open":49.77,"high":51.11,"low":49.63,"close":50.0,"volume":3710319,"rsi_14":61.73,"sma_20":48.8,"sma_60":52.04,"sma_120":50.51},{"date":"2025-09-08","open":50.1,"high":50.15,"low":48.86,"close":49.93,"volume":5693067,"rsi_14":57.82,"sma_20":48.98,"sma_60":51.97,"sma_120":50.51},{"date":"2025-09-09","open":49.9,"high":50.8,"low":49.47,"close":50.65,"volume":2308694,"rsi_14":60.32,"sma_20":49.21,"sma_60":51.92,"sma_120":50.52},{"date":"2025-09-10","open":50.53,"high":50.94,"low":46.94,"close":47.66,"volume":6196231,"rsi_14":44.97,"sma_20":49.26,"sma_60":51.83,"sma_120":50.51},{"date":"2025-09-11","open":48.08,"high":49.17,"low":47.83,"close":49.08,"volume":3073818,"rsi_14":51.2,"sma_20":49.32,"sma_60":51.74,"sma_120":50.5},{"date":"2025-09-12","open":49.02,"high":49.27,"low":48.4,"close":49.03,"volume":2436207,"rsi_14":48.27,"sma_20":49.4,"sma_60":51.62,"sma_120":50.5},{"date":"2025-09-15","open":49.07,"high":49.27,"low":48.34,"close":48.61,"volume":4533873,"rsi_14":50.99,"sma_20":49.42,"sma_60":51.5,"sma_120":50.48},{"date":"2025-09-16","open":48.49,"high":48.52,"low":47.67,"close":47.82,"volume":4883827,"rsi_14":48.63,"sma_20":49.37,"sma_60":51.39,"sma_120":50.45},{"date":"2025-09-17","open":48.26,"high":48.73,"low":47.58,"close":48.06,"volume":4622904,"rsi_14":38.32,"sma_20":49.32,"sma_60":51.29,"sma_120":50.43},{"date":"2025-09-18","open":48.53,"high":49.04,"low":48.38,"close":48.6,"volume":2704031,"rsi_14":36.67,"sma_20":49.32,"sma_60":51.17,"sma_120":50.43},{"date":"2025-09-19","open":48.53,"high":49.16,"low":48.2,"close":48.37,"volume":5497957,"rsi_14":36.93,"sma_20":49.29,"sma_60":51.06,"sma_120":50.43},{"date":"2025-09-22","open":48.04,"high":49.17,"low":48.0,"close":48.6,"volume":2155421,"rsi_14":38.9,"sma_20":49.25,"sma_60":50.96,"sma_120":50.44},{"date":"2025-09-23","open":48.5,"high":48.62,"low":47.74,"close":47.77,"volume":2023961,"rsi_14":36.62,"sma_20":49.22,"sma_60":50.84,"sma_120":50.44},{"date":"2025-09-24","open":48.14,"high":48.9,"low":47.84,"close":48.13,"volume":2840231,"rsi_14":41.01,"sma_20":49.22,"sma_60":50.72,"sma_120":50.44},{"date":"2025-09-25","open":48.0,"high":48.64,"low":47.38,"close":48.6,"volume":2180348,"rsi_14":42.52,"sma_20":49.15,"sma_60":50.62,"sma_120":50.46},{"date":"2025-09-26","open":48.79,"high":49.55,"low":48.28,"close":49.51,"volume":2934917,"rsi_14":47.94,"sma_20":49.08,"sma_60":50.54,"sma_120":50.52},{"date":"2025-09-29","open":49.59,"high":49.82,"low":48.93,"close":49.32,"volume":2577673,"rsi_14":43.12,"sma_20":49.01,"sma_60":50.42,"sma_120":50.59},{"date":"2025-09-30","open":49.3,"high":49.3,"low":47.24,"close":48.45,"volume":3628454,"rsi_14":55.23,"sma_20":48.91,"sma_60":50.28,"sma_120":50.65},{"date":"2025-10-01","open":48.75,"high":49.68,"low":47.83,"close":48.31,"volume":4404270,"rsi_14":43.86,"sma_20":48.81,"sma_60":50.15,"sma_120":50.67},{"date":"2025-10-02","open":48.32,"high":50.03,"low":48.08,"close":49.88,"volume":3299172,"rsi_14":55.46,"sma_20":48.82,"sma_60":50.04,"sma_120":50.73},{"date":"2025-10-03","open":50.0,"high":51.13,"low":49.56,"close":49.57,"volume":2786819,"rsi_14":56.25,"sma_20":48.8,"sma_60":49.99,"sma_120":50.78},{"date":"2025-10-06","open":49.76,"high":50.1,"low":48.69,"close":49.15,"volume":3843604,"rsi_14":59.1,"sma_20":48.76,"sma_60":49.95,"sma_120":50.83},{"date":"2025-10-07","open":49.4,"high":49.44,"low":47.9,"close":48.13,"volume":2841506,"rsi_14":50.43,"sma_20":48.63,"sma_60":49.88,"sma_120":50.87},{"date":"2025-10-08","open":48.41,"high":48.95,"low":48.13,"close":48.43,"volume":2747738,"rsi_14":48.92,"sma_20":48.67,"sma_60":49.81,"sma_120":50.91},{"date":"2025-10-09","open":48.37,"high":48.92,"low":47.88,"close":48.9,"volume":2184229,"rsi_14":53.28,"sma_20":48.66,"sma_60":49.76,"sma_120":50.96},{"date":"2025-10-10","open":49.02,"high":49.44,"low":47.31,"close":47.96,"volume":1882359,"rsi_14":46.36,"sma_20":48.61,"sma_60":49.68,"sma_120":51.01},{"date":"2025-10-13","open":48.15,"high":48.62,"low":47.69,"close":48.33,"volume":1803036,"rsi_14":53.36,"sma_20":48.59,"sma_60":49.6,"sma_120":51.05},{"date":"2025-10-14","open":47.83,"high":48.28,"low":47.23,"close":48.18,"volume":1589741,"rsi_14":50.31,"sma_20":48.61,"sma_60":49.53,"sma_120":51.09},{"date":"2025-10-15","open":48.39,"high":48.44,"low":47.39,"close":47.78,"volume":2065343,"rsi_14":44.91,"sma_20":48.6,"sma_60":49.45,"sma_120":51.1},{"date":"2025-10-16","open":48.08,"high":48.61,"low":46.93,"close":47.37,"volume":2440734,"rsi_14":35.85,"sma_20":48.54,"sma_60":49.34,"sma_120":51.11},{"date":"2025-10-17","open":47.14,"high":48.27,"low":47.11,"close":48.14,"volume":2236665,"rsi_14":42.75,"sma_20":48.53,"sma_60":49.24,"sma_120":51.13},{"date":"2025-10-20","open":48.3,"high":50.14,"low":48.13,"close":50.12,"volume":2758852,"rsi_14":59.03,"sma_20":48.6,"sma_60":49.17,"sma_120":51.15},{"date":"2025-10-21","open":50.12,"high":51.22,"low":49.79,"close":50.95,"volume":1913991,"rsi_14":63.28,"sma_20":48.76,"sma_60":49.11,"sma_120":51.18},{"date":"2025-10-22","open":50.78,"high":51.0,"low":49.46,"close":49.56,"volume":2640687,"rsi_14":48.36,"sma_20":48.83,"sma_60":49.03,"sma_120":51.2},{"date":"2025-10-23","open":49.57,"high":50.13,"low":49.47,"close":49.94,"volume":1699361,"rsi_14":51.88,"sma_20":48.9,"sma_60":48.96,"sma_120":51.22},{"date":"2025-10-24","open":50.37,"high":51.11,"low":50.19,"close":50.31,"volume":1442514,"rsi_14":55.93,"sma_20":48.94,"sma_60":48.92,"sma_120":51.24},{"date":"2025-10-27","open":50.91,"high":51.07,"low":50.31,"close":50.51,"volume":1596972,"rsi_14":63.28,"sma_20":49.0,"sma_60":48.92,"sma_120":51.26},{"date":"2025-10-28","open":50.61,"high":50.85,"low":49.5,"close":49.64,"volume":2233517,"rsi_14":56.35,"sma_20":49.06,"sma_60":48.89,"sma_120":51.28},{"date":"2025-10-29","open":49.74,"high":49.74,"low":48.18,"close":49.01,"volume":3015938,"rsi_14":50.57,"sma_20":49.09,"sma_60":48.86,"sma_120":51.28},{"date":"2025-10-30","open":48.74,"high":49.63,"low":48.51,"close":48.62,"volume":2069781,"rsi_14":53.61,"sma_20":49.03,"sma_60":48.83,"sma_120":51.28},{"date":"2025-10-31","open":49.0,"high":50.68,"low":48.76,"close":50.57,"volume":4088621,"rsi_14":60.45,"sma_20":49.08,"sma_60":48.89,"sma_120":51.28},{"date":"2025-11-03","open":50.65,"high":50.95,"low":49.43,"close":50.48,"volume":4262839,"rsi_14":60.79,"sma_20":49.15,"sma_60":48.96,"sma_120":51.28},{"date":"2025-11-04","open":49.31,"high":50.11,"low":48.73,"close":49.63,"volume":5275129,"rsi_14":58.33,"sma_20":49.22,"sma_60":49.02,"sma_120":51.25},{"date":"2025-11-05","open":50.04,"high":50.25,"low":46.15,"close":47.39,"volume":8385452,"rsi_14":50.08,"sma_20":49.17,"sma_60":49.03,"sma_120":51.2},{"date":"2025-11-06","open":47.6,"high":47.69,"low":46.04,"close":46.06,"volume":5695841,"rsi_14":42.3,"sma_20":49.03,"sma_60":49.0,"sma_120":51.14},{"date":"2025-11-07","open":45.63,"high":47.25,"low":45.23,"close":47.22,"volume":4422746,"rsi_14":38.56,"sma_20":48.99,"sma_60":49.0,"sma_120":51.09},{"date":"2025-11-10","open":47.6,"high":47.6,"low":46.52,"close":46.72,"volume":4192814,"rsi_14":32.87,"sma_20":48.91,"sma_60":48.98,"sma_120":51.04},{"date":"2025-11-11","open":46.53,"high":47.13,"low":46.33,"close":46.82,"volume":4492221,"rsi_14":37.61,"sma_20":48.84,"sma_60":48.94,"sma_120":50.98},{"date":"2025-11-12","open":47.04,"high":47.11,"low":46.15,"close":46.5,"volume":4589373,"rsi_14":34.36,"sma_20":48.78,"sma_60":48.9,"sma_120":50.92},{"date":"2025-11-13","open":46.05,"high":47.45,"low":45.84,"close":46.78,"volume":6898468,"rsi_14":33.82,"sma_20":48.75,"sma_60":48.87,"sma_120":50.86},{"date":"2025-11-14","open":46.31,"high":47.77,"low":46.08,"close":46.84,"volume":3440164,"rsi_14":32.96,"sma_20":48.68,"sma_60":48.83,"sma_120":50.8},{"date":"2025-11-17","open":46.69,"high":46.79,"low":44.91,"close":45.15,"volume":3139977,"rsi_14":30.63,"sma_20":48.44,"sma_60":48.76,"sma_120":50.73},{"date":"2025-11-18","open":44.99,"high":46.49,"low":44.62,"close":46.36,"volume":4287090,"rsi_14":39.11,"sma_20":48.21,"sma_60":48.73,"sma_120":50.67},{"date":"2025-11-19","open":45.8,"high":46.2,"low":45.18,"close":45.29,"volume":3241561,"rsi_14":37.04,"sma_20":47.99,"sma_60":48.68,"sma_120":50.6},{"date":"2025-11-20","open":45.97,"high":45.97,"low":43.23,"close":43.44,"volume":6986341,"rsi_14":22.04,"sma_20":47.67,"sma_60":48.57,"sma_120":50.51},{"date":"2025-11-21","open":43.39,"high":44.26,"low":42.73,"close":43.57,"volume":3680808,"rsi_14":22.99,"sma_20":47.33,"sma_60":48.45,"sma_120":50.42},{"date":"2025-11-24","open":44.01,"high":44.44,"low":43.12,"close":43.87,"volume":4964522,"rsi_14":26.47,"sma_20":47.0,"sma_60":48.34,"sma_120":50.34},{"date":"2025-11-25","open":43.87,"high":44.79,"low":43.87,"close":44.61,"volume":2722735,"rsi_14":37.06,"sma_20":46.75,"sma_60":48.24,"sma_120":50.25},{"date":"2025-11-26","open":44.36,"high":44.7,"low":44.16,"close":44.17,"volume":2495370,"rsi_14":40.41,"sma_20":46.5,"sma_60":48.14,"sma_120":50.16},{"date":"2025-11-28","open":44.36,"high":44.76,"low":44.18,"close":44.56,"volume":1450778,"rsi_14":35.35,"sma_20":46.3,"sma_60":48.05,"sma_120":50.08},{"date":"2025-12-01","open":44.31,"high":45.41,"low":44.31,"close":44.63,"volume":3186672,"rsi_14":37.92,"sma_20":46.0,"sma_60":47.96,"sma_120":50.0},{"date":"2025-12-02","open":45.08,"high":45.16,"low":44.7,"close":44.9,"volume":2999659,"rsi_14":39.12,"sma_20":45.73,"sma_60":47.88,"sma_120":49.92},{"date":"2025-12-03","open":44.64,"high":44.92,"low":43.63,"close":44.45,"volume":3549272,"rsi_14":38.55,"sma_20":45.47,"sma_60":47.77,"sma_120":49.84},{"date":"2025-12-04","open":44.78,"high":44.8,"low":44.19,"close":44.31,"volume":2007921,"rsi_14":35.98,"sma_20":45.31,"sma_60":47.72,"sma_120":49.77},{"date":"2025-12-05","open":44.24,"high":45.0,"low":44.18,"close":44.45,"volume":2632240,"rsi_14":36.56,"sma_20":45.23,"sma_60":47.64,"sma_120":49.69},{"date":"2025-12-08","open":44.35,"high":45.19,"low":44.19,"close":44.8,"volume":3565064,"rsi_14":47.68,"sma_20":45.11,"sma_60":47.57,"sma_120":49.6},{"date":"2025-12-09","open":44.65,"high":45.44,"low":44.22,"close":45.18,"volume":2537812,"rsi_14":41.22,"sma_20":45.03,"sma_60":47.51,"sma_120":49.51},{"date":"2025-12-10","open":45.27,"high":45.82,"low":44.99,"close":45.52,"volume":3146685,"rsi_14":51.92,"sma_20":44.97,"sma_60":47.47,"sma_120":49.43},{"date":"2025-12-11","open":45.5,"high":45.83,"low":45.17,"close":45.28,"volume":2922874,"rsi_14":71.0,"sma_20":44.91,"sma_60":47.43,"sma_120":49.36},{"date":"2025-12-12","open":45.49,"high":46.38,"low":45.28,"close":46.04,"volume":2929963,"rsi_14":74.65,"sma_20":44.87,"sma_60":47.39,"sma_120":49.28},{"date":"2025-12-15","open":46.15,"high":46.51,"low":44.31,"close":44.38,"volume":3412543,"rsi_14":54.0,"sma_20":44.75,"sma_60":47.32,"sma_120":49.19},{"date":"2025-12-16","open":44.4,"high":45.05,"low":43.94,"close":44.17,"volume":2925479,"rsi_14":46.23,"sma_20":44.7,"sma_60":47.25,"sma_120":49.1},{"date":"2025-12-17","open":43.89,"high":45.03,"low":43.76,"close":43.91,"volume":4027992,"rsi_14":47.7,"sma_20":44.58,"sma_60":47.18,"sma_120":49.01},{"date":"2025-12-18","open":44.06,"high":44.9,"low":43.93,"close":44.18,"volume":3962195,"rsi_14":46.57,"sma_20":44.52,"sma_60":47.12,"sma_120":48.92},{"date":"2025-12-19","open":44.23,"high":44.71,"low":43.92,"close":44.17,"volume":5402885,"rsi_14":45.8,"sma_20":44.56,"sma_60":47.04,"sma_120":48.83},{"date":"2025-12-22","open":44.29,"high":44.87,"low":44.09,"close":44.6,"volume":3658161,"rsi_14":47.34,"sma_20":44.61,"sma_60":46.96,"sma_120":48.75},{"date":"2025-12-23","open":44.41,"high":44.54,"low":43.57,"close":43.74,"volume":2566362,"rsi_14":44.13,"sma_20":44.6,"sma_60":46.87,"sma_120":48.64},{"date":"2025-12-24","open":43.75,"high":43.93,"low":43.46,"close":43.75,"volume":1037241,"rsi_14":45.27,"sma_20":44.56,"sma_60":46.79,"sma_120":48.53},{"date":"2025-12-26","open":43.75,"high":44.33,"low":43.66,"close":44.33,"volume":1884737,"rsi_14":49.06,"sma_20":44.57,"sma_60":46.72,"sma_120":48.43},{"date":"2025-12-29","open":44.11,"high":44.67,"low":44.02,"close":44.22,"volume":3104149,"rsi_14":45.26,"sma_20":44.55,"sma_60":46.63,"sma_120":48.33},{"date":"2025-12-30","open":44.2,"high":44.46,"low":44.01,"close":44.1,"volume":2327335,"rsi_14":40.78,"sma_20":44.52,"sma_60":46.54,"sma_120":48.26},{"date":"2025-12-31","open":44.2,"high":44.2,"low":43.27,"close":43.34,"volume":2684761,"rsi_14":32.64,"sma_20":44.45,"sma_60":46.44,"sma_120":48.2},{"date":"2026-01-02","open":43.33,"high":43.45,"low":41.55,"close":42.35,"volume":4213687,"rsi_14":29.16,"sma_20":44.34,"sma_60":46.34,"sma_120":48.11},{"date":"2026-01-05","open":42.35,"high":43.27,"low":42.32,"close":42.63,"volume":3164562,"rsi_14":23.97,"sma_20":44.26,"sma_60":46.25,"sma_120":48.03},{"date":"2026-01-06","open":42.39,"high":43.3,"low":42.34,"close":42.72,"volume":2996169,"rsi_14":33.33,"sma_20":44.17,"sma_60":46.14,"sma_120":47.95},{"date":"2026-01-07","open":43.15,"high":43.88,"low":42.5,"close":43.84,"volume":3034388,"rsi_14":47.2,"sma_20":44.12,"sma_60":46.07,"sma_120":47.88},{"date":"2026-01-08","open":43.67,"high":43.74,"low":42.26,"close":42.79,"volume":2751436,"rsi_14":41.62,"sma_20":44.0,"sma_60":45.98,"sma_120":47.79},{"date":"2026-01-09","open":42.8,"high":43.15,"low":42.11,"close":42.28,"volume":3407704,"rsi_14":36.27,"sma_20":43.84,"sma_60":45.88,"sma_120":47.7},{"date":"2026-01-12","open":42.48,"high":42.77,"low":41.9,"close":42.3,"volume":4449161,"rsi_14":36.51,"sma_20":43.69,"sma_60":45.79,"sma_120":47.62},{"date":"2026-01-13","open":42.24,"high":42.59,"low":41.11,"close":41.38,"volume":2857436,"rsi_14":28.3,"sma_20":43.46,"sma_60":45.69,"sma_120":47.52},{"date":"2026-01-14","open":41.29,"high":41.53,"low":39.92,"close":39.98,"volume":4962411,"rsi_14":26.38,"sma_20":43.24,"sma_60":45.56,"sma_120":47.4},{"date":"2026-01-15","open":40.1,"high":40.54,"low":39.33,"close":39.38,"volume":6063648,"rsi_14":24.44,"sma_20":43.0,"sma_60":45.38,"sma_120":47.27},{"date":"2026-01-16","open":39.3,"high":40.87,"low":38.5,"close":39.88,"volume":9371265,"rsi_14":23.73,"sma_20":42.8,"sma_60":45.19,"sma_120":47.15},{"date":"2026-01-20","open":39.25,"high":39.85,"low":38.63,"close":38.71,"volume":5701620,"rsi_14":21.09,"sma_20":42.52,"sma_60":45.01,"sma_120":47.02},{"date":"2026-01-21","open":38.75,"high":39.59,"low":38.51,"close":39.4,"volume":5287593,"rsi_14":26.73,"sma_20":42.29,"sma_60":44.84,"sma_120":46.9},{"date":"2026-01-22","open":39.89,"high":41.12,"low":39.73,"close":41.06,"volume":5576439,"rsi_14":39.64,"sma_20":42.11,"sma_60":44.68,"sma_120":46.8},{"date":"2026-01-23","open":41.01,"high":41.43,"low":40.76,"close":40.79,"volume":4549800,"rsi_14":42.41,"sma_20":41.96,"sma_60":44.52,"sma_120":46.72},{"date":"2026-01-26","open":40.85,"high":41.62,"low":40.85,"close":41.18,"volume":3427800,"rsi_14":43.02,"sma_20":41.83,"sma_60":44.38,"sma_120":46.63},{"date":"2026-01-27","open":41.27,"high":41.59,"low":40.26,"close":40.67,"volume":3368600,"rsi_14":40.52,"sma_20":41.65,"sma_60":44.24,"sma_120":46.55},{"date":"2026-01-28","open":40.98,"high":41.44,"low":40.48,"close":40.65,"volume":3337100,"rsi_14":33.57,"sma_20":41.47,"sma_60":44.11,"sma_120":46.47},{"date":"2026-01-29","open":39.45,"high":39.68,"low":37.43,"close":37.86,"volume":6960300,"rsi_14":28.47,"sma_20":41.16,"sma_60":43.9,"sma_120":46.39},{"date":"2026-01-30","open":38.05,"high":38.66,"low":37.86,"close":38.09,"volume":5996700,"rsi_14":31.24,"sma_20":40.9,"sma_60":43.69,"sma_120":46.33},{"date":"2026-02-02","open":38.33,"high":38.78,"low":37.52,"close":38.05,"volume":5064400,"rsi_14":31.01,"sma_20":40.68,"sma_60":43.5,"sma_120":46.26},{"date":"2026-02-03","open":36.69,"high":37.19,"low":33.85,"close":34.57,"volume":10141500,"rsi_14":25.24,"sma_20":40.28,"sma_60":43.28,"sma_120":46.16},{"date":"2026-02-04","open":34.06,"high":35.06,"low":33.24,"close":34.61,"volume":9616000,"rsi_14":28.33,"sma_20":39.87,"sma_60":43.09,"sma_120":46.05},{"date":"2026-02-05","open":34.49,"high":35.05,"low":33.38,"close":33.47,"volume":9848200,"rsi_14":27.15,"sma_20":39.36,"sma_60":42.86,"sma_120":45.93},{"date":"2026-02-06","open":33.43,"high":34.49,"low":32.83,"close":33.71,"volume":9815900,"rsi_14":25.65,"sma_20":38.9,"sma_60":42.65,"sma_120":45.81},{"date":"2026-02-09","open":38.29,"high":38.9,"low":34.85,"close":36.18,"volume":16285393,"rsi_14":29.28,"sma_20":41.73,"sma_60":44.44,"sma_120":46.68},{"date":"2026-02-10","open":35.89,"high":37.49,"low":35.89,"close":36.8,"volume":7693884,"rsi_14":30.86,"sma_20":41.38,"sma_60":44.23,"sma_120":46.56},{"date":"2026-02-11","open":36.38,"high":37.17,"low":35.65,"close":37.13,"volume":7978930,"rsi_14":31.89,"sma_20":41.02,"sma_60":44.03,"sma_120":46.45},{"date":"2026-02-12","open":37.13,"high":37.66,"low":35.71,"close":36.56,"volume":6988101,"rsi_14":25.57,"sma_20":40.64,"sma_60":43.83,"sma_120":46.33},{"date":"2026-02-13","open":36.75,"high":37.36,"low":36.32,"close":37.2,"volume":4926897,"rsi_14":30.71,"sma_20":40.3,"sma_60":43.61,"sma_120":46.25},{"date":"2026-02-17","open":37.09,"high":37.32,"low":36.17,"close":36.63,"volume":4601286,"rsi_14":30.61,"sma_20":39.96,"sma_60":43.38,"sma_120":46.17},{"date":"2026-02-18","open":36.64,"high":37.21,"low":36.01,"close":36.42,"volume":5235700,"rsi_14":34.16,"sma_20":37.55,"sma_60":41.53,"sma_120":45.11},{"date":"2026-02-19","open":36.51,"high":36.76,"low":36.0,"close":36.28,"volume":3332400,"rsi_14":42.62,"sma_20":37.4,"sma_60":41.41,"sma_120":44.99},{"date":"2026-02-20","open":36.08,"high":36.76,"low":34.98,"close":35.4,"volume":5104131,"rsi_14":38.15,"sma_20":37.11,"sma_60":41.28,"sma_120":44.86},{"date":"2026-02-23","open":34.72,"high":34.99,"low":33.24,"close":33.64,"volume":6945000,"rsi_14":33.13,"sma_20":36.75,"sma_60":41.11,"sma_120":44.72},{"date":"2026-02-24","open":33.67,"high":34.94,"low":33.41,"close":34.25,"volume":5099893,"rsi_14":27.76,"sma_20":39.2,"sma_60":42.92,"sma_120":45.98},{"date":"2026-02-25","open":34.31,"high":35.22,"low":33.71,"close":35.14,"volume":6138638,"rsi_14":34.26,"sma_20":38.82,"sma_60":42.74,"sma_120":45.87},{"date":"2026-02-26","open":35.5,"high":36.71,"low":35.32,"close":36.35,"volume":8100025,"rsi_14":40.53,"sma_20":38.44,"sma_60":42.56,"sma_120":45.78},{"date":"2026-02-27","open":34.84,"high":36.33,"low":34.27,"close":35.92,"volume":31806135,"rsi_14":37.61,"sma_20":38.1,"sma_60":42.38,"sma_120":45.68},{"date":"2026-03-02","open":35.48,"high":36.99,"low":35.2,"close":36.71,"volume":6443929,"rsi_14":43.65,"sma_20":37.82,"sma_60":42.21,"sma_120":45.58},{"date":"2026-03-03","open":36.23,"high":37.38,"low":35.52,"close":37.04,"volume":5465678,"rsi_14":42.28,"sma_20":37.56,"sma_60":42.05,"sma_120":45.48},{"date":"2026-03-04","open":36.6,"high":37.47,"low":36.58,"close":37.26,"volume":6132238,"rsi_14":36.25,"sma_20":37.35,"sma_60":41.89,"sma_120":45.38},{"date":"2026-03-05","open":37.44,"high":39.48,"low":37.1,"close":39.21,"volume":10309855,"rsi_14":64.01,"sma_20":37.31,"sma_60":41.77,"sma_120":45.3},{"date":"2026-03-06","open":39.14,"high":39.65,"low":38.7,"close":39.28,"volume":6113450,"rsi_14":62.12,"sma_20":37.31,"sma_60":41.67,"sma_120":45.22},{"date":"2026-03-09","open":38.97,"high":39.2,"low":38.22,"close":38.89,"volume":4452128,"rsi_14":58.57,"sma_20":37.26,"sma_60":41.54,"sma_120":45.14},{"date":"2026-03-10","open":38.75,"high":38.75,"low":37.4,"close":37.77,"volume":5410929,"rsi_14":55.59,"sma_20":37.21,"sma_60":41.42,"sma_120":45.05},{"date":"2026-03-12","open":37.53,"high":39.0,"low":37.5,"close":38.02,"volume":7103909,"rsi_14":58.01,"sma_20":36.76,"sma_60":39.59,"sma_120":43.51},{"date":"2026-03-13","open":38.15,"high":38.58,"low":37.5,"close":38.39,"volume":8865364,"rsi_14":58.46,"sma_20":37.01,"sma_60":41.24,"sma_120":44.85},{"date":"2026-03-16","open":39.04,"high":39.51,"low":38.64,"close":39.37,"volume":8823000,"rsi_14":69.69,"sma_20":37.17,"sma_60":41.17,"sma_120":44.75},{"date":"2026-03-17","open":39.27,"high":40.42,"low":39.19,"close":39.77,"volume":6409019,"rsi_14":79.35,"sma_20":37.32,"sma_60":41.09,"sma_120":44.66},{"date":"2026-03-18","open":39.28,"high":40.35,"low":39.06,"close":40.24,"volume":8928494,"rsi_14":78.48,"sma_20":37.47,"sma_60":41.02,"sma_120":44.58},{"date":"2026-03-19","open":38.83,"high":39.93,"low":38.23,"close":39.06,"volume":13440320,"rsi_14":65.18,"sma_20":37.6,"sma_60":40.93,"sma_120":44.49},{"date":"2026-03-20","open":38.66,"high":38.66,"low":37.62,"close":38.05,"volume":27371183,"rsi_14":61.05,"sma_20":37.64,"sma_60":40.82,"sma_120":44.39},{"date":"2026-03-23","open":38.04,"high":38.66,"low":37.59,"close":38.32,"volume":6579136,"rsi_14":58.84,"sma_20":37.73,"sma_60":40.71,"sma_120":44.29},{"date":"2026-03-24","open":38.1,"high":38.11,"low":36.3,"close":36.55,"volume":7271982,"rsi_14":47.67,"sma_20":37.78,"sma_60":40.58,"sma_120":44.18},{"date":"2026-03-25","open":37.19,"high":37.66,"low":36.02,"close":36.45,"volume":6740330,"rsi_14":46.0,"sma_20":37.89,"sma_60":40.45,"sma_120":44.08},{"date":"2026-03-26","open":36.45,"high":37.79,"low":36.32,"close":37.37,"volume":3570944,"rsi_14":39.98,"sma_20":38.0,"sma_60":40.33,"sma_120":43.99},{"date":"2026-03-27","open":36.76,"high":36.76,"low":35.2,"close":35.91,"volume":4149584,"rsi_14":34.21,"sma_20":37.98,"sma_60":40.18,"sma_120":43.88},{"date":"2026-03-30","open":36.27,"high":37.61,"low":36.03,"close":37.13,"volume":6432600,"rsi_14":42.34,"sma_20":38.04,"sma_60":40.05,"sma_120":43.78},{"date":"2026-03-31","open":37.22,"high":37.76,"low":36.83,"close":36.98,"volume":4754320,"rsi_14":46.26,"sma_20":38.05,"sma_60":39.91,"sma_120":43.69},{"date":"2026-04-01","open":37.15,"high":37.46,"low":36.2,"close":36.77,"volume":3790878,"rsi_14":44.03,"sma_20":38.04,"sma_60":39.76,"sma_120":43.6},{"date":"2026-04-02","open":37.14,"high":37.86,"low":36.28,"close":37.69,"volume":4294300,"rsi_14":46.93,"sma_20":38.06,"sma_60":39.62,"sma_120":43.5},{"date":"2026-04-06","open":37.7,"high":37.91,"low":37.09,"close":37.47,"volume":3904117,"rsi_14":40.78,"sma_20":37.97,"sma_60":39.51,"sma_120":43.41},{"date":"2026-04-07","open":37.1,"high":37.76,"low":37.03,"close":37.2,"volume":6316260,"rsi_14":37.4,"sma_20":37.87,"sma_60":39.39,"sma_120":43.32},{"date":"2026-04-08","open":37.52,"high":37.96,"low":36.76,"close":36.8,"volume":5214110,"rsi_14":32.97,"sma_20":37.77,"sma_60":39.27,"sma_120":43.23},{"date":"2026-04-09","open":36.41,"high":36.52,"low":33.72,"close":33.82,"volume":6465166,"rsi_14":27.96,"sma_20":37.57,"sma_60":39.1,"sma_120":43.11},{"date":"2026-04-10","open":33.85,"high":34.13,"low":31.64,"close":32.36,"volume":9550215,"rsi_14":26.96,"sma_20":37.29,"sma_60":38.9,"sma_120":42.97},{"date":"2026-04-13","open":32.6,"high":33.94,"low":32.58,"close":33.75,"volume":5809043,"rsi_14":33.11,"sma_20":37.05,"sma_60":38.72,"sma_120":42.84},{"date":"2026-04-14","open":34.2,"high":34.61,"low":33.09,"close":33.27,"volume":5869728,"rsi_14":36.48,"sma_20":36.75,"sma_60":38.55,"sma_120":42.71},{"date":"2026-04-15","open":33.88,"high":35.56,"low":33.74,"close":35.45,"volume":6178734,"rsi_14":46.47,"sma_20":36.53,"sma_60":38.41,"sma_120":42.6},{"date":"2026-04-16","open":36.32,"high":36.58,"low":35.35,"close":35.62,"volume":4604019,"rsi_14":43.48,"sma_20":36.3,"sma_60":38.27,"sma_120":42.49},{"date":"2026-04-17","open":36.34,"high":36.41,"low":35.29,"close":35.6,"volume":4677794,"rsi_14":48.64,"sma_20":36.13,"sma_60":38.12,"sma_120":42.37},{"date":"2026-04-20","open":35.58,"high":36.24,"low":35.06,"close":35.44,"volume":9975710,"rsi_14":42.25,"sma_20":36.0,"sma_60":37.98,"sma_120":42.26},{"date":"2026-04-21","open":36.2,"high":36.7,"low":35.36,"close":35.72,"volume":9778776,"rsi_14":44.34,"sma_20":35.87,"sma_60":37.85,"sma_120":42.15},{"date":"2026-04-22","open":35.68,"high":36.45,"low":35.4,"close":36.14,"volume":7455510,"rsi_14":47.18,"sma_20":35.85,"sma_60":37.75,"sma_120":42.05},{"date":"2026-04-23","open":34.35,"high":34.7,"low":33.52,"close":34.29,"volume":9103971,"rsi_14":36.13,"sma_20":35.74,"sma_60":37.61,"sma_120":41.93},{"date":"2026-04-24","open":34.41,"high":35.3,"low":33.98,"close":35.29,"volume":4884323,"rsi_14":41.61,"sma_20":35.63,"sma_60":37.48,"sma_120":41.81},{"date":"2026-04-27","open":35.06,"high":35.97,"low":34.8,"close":35.61,"volume":4855256,"rsi_14":44.02,"sma_20":35.62,"sma_60":37.35,"sma_120":41.71},{"date":"2026-04-28","open":36.72,"high":37.48,"low":35.9,"close":35.99,"volume":7297132,"rsi_14":46.95,"sma_20":35.56,"sma_60":37.23,"sma_120":41.61},{"date":"2026-04-29","open":35.94,"high":36.45,"low":35.41,"close":36.4,"volume":5032108,"rsi_14":62.23,"sma_20":35.53,"sma_60":37.14,"sma_120":41.51},{"date":"2026-04-30","open":36.25,"high":36.38,"low":35.5,"close":36.21,"volume":6386616,"rsi_14":70.73,"sma_20":35.51,"sma_60":37.03,"sma_120":41.41},{"date":"2026-05-01","open":37.3,"high":38.0,"low":36.7,"close":37.61,"volume":4579868,"rsi_14":70.89,"sma_20":35.5,"sma_60":36.97,"sma_120":41.33},{"date":"2026-05-04","open":37.76,"high":39.0,"low":37.7,"close":38.75,"volume":4337821,"rsi_14":77.63,"sma_20":35.57,"sma_60":36.95,"sma_120":41.25},{"date":"2026-05-05","open":38.95,"high":39.39,"low":38.2,"close":38.62,"volume":3887412,"rsi_14":70.14,"sma_20":35.64,"sma_60":36.94,"sma_120":41.16},{"date":"2026-05-06","open":38.02,"high":38.96,"low":37.72,"close":38.21,"volume":4469680,"rsi_14":65.89,"sma_20":35.71,"sma_60":36.91,"sma_120":41.05},{"date":"2026-05-07","open":40.01,"high":41.0,"low":39.82,"close":40.37,"volume":5785587,"rsi_14":73.27,"sma_20":36.04,"sma_60":36.94,"sma_120":40.98},{"date":"2026-05-08","open":40.08,"high":40.8,"low":39.14,"close":40.7,"volume":5280666,"rsi_14":75.22,"sma_20":36.45,"sma_60":36.96,"sma_120":40.9},{"date":"2026-05-11","open":40.35,"high":40.94,"low":39.91,"close":40.23,"volume":5644800,"rsi_14":71.25,"sma_20":36.78,"sma_60":36.95,"sma_120":40.81},{"date":"2026-05-12","open":40.0,"high":40.14,"low":38.66,"close":39.21,"volume":10579791,"rsi_14":63.69,"sma_20":37.07,"sma_60":37.0,"sma_120":40.72},{"date":"2026-05-13","open":33.52,"high":35.85,"low":32.75,"close":34.73,"volume":20780211,"rsi_14":51.52,"sma_20":37.04,"sma_60":36.96,"sma_120":40.6},{"date":"2026-05-14","open":34.8,"high":37.28,"low":34.73,"close":37.12,"volume":11035959,"rsi_14":56.01,"sma_20":37.11,"sma_60":36.96,"sma_120":40.5},{"date":"2026-05-15","open":37.05,"high":38.67,"low":36.42,"close":38.36,"volume":8551231,"rsi_14":58.54,"sma_20":37.25,"sma_60":36.99,"sma_120":40.41},{"date":"2026-05-18","open":38.19,"high":40.14,"low":37.91,"close":39.85,"volume":7329133,"rsi_14":61.17,"sma_20":37.47,"sma_60":37.04,"sma_120":40.32},{"date":"2026-05-19","open":40.89,"high":41.36,"low":39.78,"close":39.96,"volume":6601647,"rsi_14":60.47,"sma_20":37.68,"sma_60":37.09,"sma_120":40.23},{"date":"2026-05-20","open":39.1,"high":39.91,"low":38.84,"close":39.87,"volume":5381481,"rsi_14":60.84,"sma_20":37.87,"sma_60":37.17,"sma_120":40.15},{"date":"2026-05-21","open":39.46,"high":39.67,"low":38.75,"close":39.15,"volume":4235528,"rsi_14":54.71,"sma_20":38.11,"sma_60":37.25,"sma_120":40.08},{"date":"2026-05-22","open":39.53,"high":41.35,"low":39.31,"close":41.21,"volume":4502298,"rsi_14":57.17,"sma_20":38.41,"sma_60":37.35,"sma_120":40.04},{"date":"2026-05-26","open":41.09,"high":41.17,"low":39.98,"close":40.6,"volume":4543561,"rsi_14":55.79,"sma_20":38.66,"sma_60":37.42,"sma_120":39.99},{"date":"2026-05-27","open":40.07,"high":40.52,"low":38.74,"close":38.91,"volume":3805199,"rsi_14":51.86,"sma_20":38.8,"sma_60":37.47,"sma_120":39.92},{"date":"2026-05-28","open":40.43,"high":40.8,"low":39.17,"close":40.51,"volume":4687632,"rsi_14":50.38,"sma_20":39.01,"sma_60":37.53,"sma_120":39.87},{"date":"2026-05-29","open":40.95,"high":43.0,"low":40.82,"close":42.59,"volume":7090032,"rsi_14":54.72,"sma_20":39.33,"sma_60":37.63,"sma_120":39.84},{"date":"2026-06-01","open":43.53,"high":44.84,"low":42.54,"close":44.47,"volume":6622539,"rsi_14":59.86,"sma_20":39.67,"sma_60":37.74,"sma_120":39.82},{"date":"2026-06-02","open":42.87,"high":44.99,"low":42.66,"close":44.97,"volume":5994303,"rsi_14":63.75,"sma_20":39.98,"sma_60":37.84,"sma_120":39.8},{"date":"2026-06-03","open":44.55,"high":44.55,"low":42.94,"close":43.44,"volume":5535694,"rsi_14":74.17,"sma_20":40.22,"sma_60":37.91,"sma_120":39.79},{"date":"2026-06-04","open":44.18,"high":44.34,"low":43.19,"close":43.25,"volume":3454227,"rsi_14":69.37,"sma_20":40.47,"sma_60":37.98,"sma_120":39.76},{"date":"2026-06-05","open":43.3,"high":43.77,"low":41.91,"close":42.19,"volume":4743799,"rsi_14":62.31,"sma_20":40.57,"sma_60":38.06,"sma_120":39.74},{"date":"2026-06-08","open":42.1,"high":42.47,"low":41.43,"close":41.92,"volume":4983344,"rsi_14":57.19,"sma_20":40.63,"sma_60":38.12,"sma_120":39.73},{"date":"2026-06-09","open":41.22,"high":41.9,"low":39.91,"close":40.77,"volume":5834233,"rsi_14":52.62,"sma_20":40.65,"sma_60":38.16,"sma_120":39.7},{"date":"2026-06-10","open":40.49,"high":41.87,"low":40.12,"close":40.58,"volume":5004046,"rsi_14":52.32,"sma_20":40.72,"sma_60":38.18,"sma_120":39.67},{"date":"2026-06-11","open":39.92,"high":41.14,"low":39.73,"close":40.37,"volume":4282112,"rsi_14":54.06,"sma_20":41.0,"sma_60":38.19,"sma_120":39.64},{"date":"2026-06-12","open":41.08,"high":41.08,"low":39.7,"close":40.75,"volume":3984090,"rsi_14":48.28,"sma_20":41.19,"sma_60":38.2,"sma_120":39.61},{"date":"2026-06-15","open":41.63,"high":42.49,"low":41.1,"close":41.19,"volume":4631575,"rsi_14":52.28,"sma_20":41.33,"sma_60":38.24,"sma_120":39.58},{"date":"2026-06-16","open":42.67,"high":42.93,"low":41.41,"close":41.46,"volume":4769714,"rsi_14":60.83,"sma_20":41.41,"sma_60":38.29,"sma_120":39.56},{"date":"2026-06-17","open":41.77,"high":42.21,"low":40.68,"close":41.25,"volume":5628987,"rsi_14":53.68,"sma_20":41.47,"sma_60":38.34,"sma_120":39.53},{"date":"2026-06-18","open":41.23,"high":41.72,"low":40.76,"close":41.42,"volume":10689312,"rsi_14":42.94,"sma_20":41.55,"sma_60":38.42,"sma_120":39.5},{"date":"2026-06-22","open":40.91,"high":41.67,"low":39.98,"close":40.46,"volume":3984828,"rsi_14":23.37,"sma_20":41.62,"sma_60":38.49,"sma_120":39.47},{"date":"2026-06-23","open":40.74,"high":41.33,"low":40.32,"close":40.4,"volume":6424809,"rsi_14":17.77,"sma_20":41.58,"sma_60":38.54,"sma_120":39.43},{"date":"2026-06-24","open":40.3,"high":41.19,"low":40.12,"close":40.61,"volume":4524147,"rsi_14":25.41,"sma_20":41.58,"sma_60":38.62,"sma_120":39.4},{"date":"2026-06-25","open":40.3,"high":41.11,"low":39.65,"close":40.28,"volume":5613151,"rsi_14":24.87,"sma_20":41.64,"sma_60":38.67,"sma_120":39.36},{"date":"2026-06-26","open":40.41,"high":43.37,"low":40.41,"close":43.37,"volume":14048604,"rsi_14":57.22,"sma_20":41.79,"sma_60":38.78,"sma_120":39.34},{"date":"2026-06-29","open":44.01,"high":45.69,"low":43.85,"close":44.24,"volume":9732557,"rsi_14":63.45,"sma_20":41.87,"sma_60":38.9,"sma_120":39.33},{"date":"2026-06-30","open":43.55,"high":44.14,"low":43.43,"close":43.91,"volume":3949181,"rsi_14":70.34,"sma_20":41.84,"sma_60":39.0,"sma_120":39.31},{"date":"2026-07-01","open":44.53,"high":46.4,"low":44.53,"close":45.38,"volume":7140140,"rsi_14":76.64,"sma_20":41.86,"sma_60":39.14,"sma_120":39.32},{"date":"2026-07-02","open":45.26,"high":45.99,"low":44.68,"close":44.77,"volume":5182642,"rsi_14":73.4,"sma_20":41.93,"sma_60":39.26,"sma_120":39.33},{"date":"2026-07-06","open":44.11,"high":46.04,"low":43.82,"close":45.52,"volume":4947613,"rsi_14":74.41,"sma_20":42.04,"sma_60":39.41,"sma_120":39.34},{"date":"2026-07-07","open":46.42,"high":46.62,"low":44.99,"close":45.11,"volume":4253781,"rsi_14":70.27,"sma_20":42.19,"sma_60":39.6,"sma_120":39.35},{"date":"2026-07-08","open":44.67,"high":45.08,"low":43.69,"close":43.84,"volume":3279016,"rsi_14":61.14,"sma_20":42.28,"sma_60":39.79,"sma_120":39.35},{"date":"2026-07-09","open":42.98,"high":45.53,"low":42.34,"close":45.23,"volume":6337320,"rsi_14":66.64,"sma_20":42.51,"sma_60":39.98,"sma_120":39.35},{"date":"2026-07-10","open":45.94,"high":46.22,"low":43.52,"close":43.68,"volume":2742073,"rsi_14":58.5,"sma_20":42.66,"sma_60":40.15,"sma_120":39.35},{"date":"2026-07-13","open":44.15,"high":44.77,"low":43.43,"close":44.59,"volume":3625484,"rsi_14":65.68,"sma_20":42.87,"sma_60":40.31,"sma_120":39.36},{"date":"2026-07-14","open":43.24,"high":45.38,"low":43.12,"close":45.04,"volume":4419314,"rsi_14":67.0,"sma_20":43.09,"sma_60":40.46,"sma_120":39.36},{"date":"2026-07-15","open":45.84,"high":46.43,"low":45.01,"close":45.17,"volume":3409829,"rsi_14":66.79,"sma_20":43.29,"sma_60":40.62,"sma_120":39.37},{"date":"2026-07-16","open":45.64,"high":45.8,"low":43.88,"close":44.83,"volume":3252394,"rsi_14":66.81,"sma_20":43.46,"sma_60":40.78,"sma_120":39.38},{"date":"2026-07-17","open":44.08,"high":45.05,"low":44.04,"close":44.41,"volume":2631420,"rsi_14":54.82,"sma_20":43.61,"sma_60":40.92,"sma_120":39.39},{"date":"2026-07-20","open":44.09,"high":45.21,"low":43.87,"close":44.71,"volume":2322210,"rsi_14":52.27,"sma_20":43.78,"sma_60":41.07,"sma_120":39.41},{"date":"2026-07-21","open":43.87,"high":44.53,"low":42.5,"close":42.85,"volume":3974534,"rsi_14":45.49,"sma_20":43.9,"sma_60":41.21,"sma_120":39.41},{"date":"2026-07-22","open":43.21,"high":43.21,"low":41.27,"close":41.36,"volume":6004440,"rsi_14":33.08,"sma_20":43.95,"sma_60":41.31,"sma_120":39.4},{"date":"2026-07-23","open":42.01,"high":42.19,"low":40.4,"close":40.65,"volume":3961480,"rsi_14":32.8,"sma_20":43.95,"sma_60":41.39,"sma_120":39.37},{"date":"2026-07-24","open":41.39,"high":41.8,"low":41.17,"close":41.62,"volume":4358458,"rsi_14":34.07,"sma_20":44.01,"sma_60":41.49,"sma_120":39.36},{"date":"2026-07-27","open":42.49,"high":44.1,"low":42.35,"close":43.72,"volume":5756588,"rsi_14":45.0,"sma_20":44.03,"sma_60":41.61,"sma_120":39.37},{"date":"2026-07-28","open":44.01,"high":44.77,"low":43.4,"close":43.9,"volume":2372906,"rsi_14":50.31,"sma_20":44.02,"sma_60":41.74,"sma_120":39.39},{"date":"2026-07-29","open":43.5,"high":44.8,"low":43.5,"close":43.88,"volume":5849577,"rsi_14":44.09,"sma_20":44.01,"sma_60":41.84,"sma_120":39.41},{"date":"2026-07-30","open":44.31,"high":44.43,"low":42.94,"close":44.1,"volume":4458012,"rsi_14":51.98,"sma_20":43.95,"sma_60":41.93,"sma_120":39.44},{"date":"2026-07-31","open":44.17,"high":44.64,"low":43.4,"close":44.32,"volume":3153500,"rsi_14":48.57,"sma_20":43.93,"sma_60":42.03,"sma_120":39.48},{"date":"2026-08-03","open":44.84,"high":45.65,"low":44.41,"close":44.54,"volume":3740298,"rsi_14":47.22,"sma_20":43.88,"sma_60":42.13,"sma_120":39.41},{"date":"2026-08-04","open":44.0,"high":45.93,"low":44.0,"close":45.71,"volume":5731980,"rsi_14":52.64,"sma_20":43.91,"sma_60":42.22,"sma_120":39.49},{"date":"2026-08-05","open":51.51,"high":53.28,"low":50.22,"close":50.86,"volume":18356536,"rsi_14":70.06,"sma_20":44.26,"sma_60":42.39,"sma_120":39.61},{"date":"2026-08-06","open":49.4,"high":49.98,"low":48.19,"close":48.87,"volume":9791068},{"date":"2026-08-07","open":50.16,"high":50.62,"low":48.83,"close":48.97,"volume":5107137,"rsi_14":62.99,"sma_20":44.7,"sma_60":42.7,"sma_120":39.81},{"date":"2026-08-10","open":48.7,"high":51.05,"low":48.49,"close":50.57,"volume":8057783,"rsi_14":73.93,"sma_20":45.0,"sma_60":42.96,"sma_120":39.92},{"date":"2026-08-11","open":50.47,"high":50.77,"low":49.4,"close":49.66,"volume":4343109,"rsi_14":76.67,"sma_20":45.23,"sma_60":43.17,"sma_120":40.03},{"date":"2026-08-12","open":50.41,"high":50.41,"low":48.74,"close":49.56,"volume":5205838},{"date":"2026-08-13","open":50.0,"high":50.81,"low":48.01,"close":50.75,"volume":8906553,"rsi_14":80.07,"sma_20":45.75,"sma_60":43.54,"sma_120":40.26},{"date":"2026-08-14","open":51.0,"high":51.99,"low":48.99,"close":49.14,"volume":5858335,"rsi_14":68.46,"sma_20":45.99,"sma_60":43.69,"sma_120":40.38},{"date":"2026-08-17","open":47.47,"high":48.4,"low":46.79,"close":47.61,"volume":7390466},{"date":"2026-08-18","open":47.61,"high":49.73,"low":47.5,"close":49.26,"volume":18684961,"rsi_14":65.25,"sma_20":46.45,"sma_60":43.99,"sma_120":40.62},{"date":"2026-08-19","open":48.94,"high":49.9,"low":48.89,"close":49.6,"volume":6037381,"rsi_14":65.49,"sma_20":46.86,"sma_60":44.13,"sma_120":40.74},{"date":"2026-08-20","open":49.61,"high":49.98,"low":49.03,"close":49.18,"volume":4285507,"rsi_14":63.52,"sma_20":47.29,"sma_60":44.27,"sma_120":40.85},{"date":"2026-08-21","open":49.08,"high":49.6,"low":48.08,"close":49.3,"volume":4954192,"rsi_14":63.31,"sma_20":47.67,"sma_60":44.44,"sma_120":40.96},{"date":"2026-08-24","open":49.49,"high":49.87,"low":48.91,"close":49.05,"volume":5585249,"rsi_14":59.85,"sma_20":47.94,"sma_60":44.59,"sma_120":41.06},{"date":"2026-08-25","open":50.5,"high":51.36,"low":49.6,"close":50.07,"volume":8359786,"rsi_14":46.88,"sma_20":48.25,"sma_60":44.71,"sma_120":41.17},{"date":"2026-08-26","open":49.07,"high":51.72,"low":49.0,"close":51.6,"volume":7934878,"rsi_14":61.1,"sma_20":48.64,"sma_60":44.83,"sma_120":41.29},{"date":"2026-08-27","open":52.96,"high":54.25,"low":52.67,"close":53.43,"volume":8816136,"rsi_14":65.82,"sma_20":49.1,"sma_60":44.97,"sma_120":41.41},{"date":"2026-08-28","open":53.41,"high":54.61,"low":53.29,"close":53.67,"volume":5997268,"rsi_14":62.14,"sma_20":49.57,"sma_60":45.14,"sma_120":41.53},{"date":"2026-08-31","open":53.46,"high":54.84,"low":53.4,"close":54.59,"volume":7951209,"rsi_14":69.41,"sma_20":50.07,"sma_60":45.33,"sma_120":41.66},{"date":"2026-09-01","open":53.81,"high":54.35,"low":52.64,"close":52.86,"volume":4910322,"rsi_14":61.47,"sma_20":50.43,"sma_60":45.51,"sma_120":41.78},{"date":"2026-09-02","open":52.38,"high":52.59,"low":50.86,"close":50.87,"volume":4134285,"rsi_14":50.4,"sma_20":50.43,"sma_60":45.66,"sma_120":41.89},{"date":"2026-09-03","open":52.26,"high":53.2,"low":51.96,"close":52.76,"volume":5518770,"rsi_14":61.71,"sma_20":50.62,"sma_60":45.86,"sma_120":42.01},{"date":"2026-09-04","open":52.67,"high":53.06,"low":51.84,"close":51.9,"volume":4394592,"rsi_14":64.5,"sma_20":50.77,"sma_60":46.05,"sma_120":42.11},{"date":"2026-09-08","open":51.23,"high":51.23,"low":50.12,"close":50.29,"volume":4933668},{"date":"2026-09-09","open":50.37,"high":51.29,"low":49.56,"close":50.6,"volume":6988349,"rsi_14":53.4,"sma_20":50.8,"sma_60":46.38,"sma_120":42.29},{"date":"2026-09-10","open":50.6,"high":51.65,"low":50.05,"close":51.42,"volume":5563293},{"date":"2026-09-11","open":51.19,"high":51.83,"low":50.9,"close":51.07,"volume":4971483,"rsi_14":55.77,"sma_20":50.91,"sma_60":46.71,"sma_120":42.5},{"date":"2026-09-14","open":52.78,"high":53.51,"low":51.26,"close":53.34,"volume":5126086,"rsi_14":62.35,"sma_20":51.12,"sma_60":46.91,"sma_120":42.62},{"date":"2026-09-15","open":52.77,"high":55.45,"low":52.73,"close":55.17,"volume":7673747},{"date":"2026-09-16","open":54.53,"high":55.76,"low":54.36,"close":55.19,"volume":6723254,"rsi_14":60.77,"sma_20":51.8,"sma_60":47.38,"sma_120":42.94},{"date":"2026-09-17","open":55.04,"high":56.27,"low":54.76,"close":55.83,"volume":7367303,"rsi_14":57.75,"sma_20":52.11,"sma_60":47.64,"sma_120":43.09},{"date":"2026-09-18","open":57.21,"high":57.23,"low":54.91,"close":55.14,"volume":11514407,"rsi_14":54.61,"sma_20":52.41,"sma_60":47.88,"sma_120":43.25},{"date":"2026-09-21","open":55.63,"high":56.65,"low":55.19,"close":56.4,"volume":9455406,"rsi_14":55.56,"sma_20":52.76,"sma_60":48.15,"sma_120":43.41},{"date":"2026-09-22","open":57.06,"high":57.25,"low":55.81,"close":57.2,"volume":11923153},{"date":"2026-09-23","open":57.54,"high":59.31,"low":57.39,"close":58.51,"volume":8052860,"rsi_14":76.05,"sma_20":53.59,"sma_60":48.62,"sma_120":43.76},{"date":"2026-09-24","open":58.86,"high":59.41,"low":57.69,"close":58.68,"volume":8465469,"rsi_14":72.87,"sma_20":53.95,"sma_60":48.87,"sma_120":43.93},{"date":"2026-09-25","open":58.81,"high":59.17,"low":57.72,"close":57.95,"volume":6848922,"rsi_14":73.61,"sma_20":54.17,"sma_60":49.07,"sma_120":44.11},{"date":"2026-09-28","open":56.31,"high":57.85,"low":55.64,"close":57.84,"volume":7593593},{"date":"2026-09-29","open":57.39,"high":58.05,"low":56.76,"close":57.53,"volume":3883262,"rsi_14":80.78,"sma_20":54.53,"sma_60":49.49,"sma_120":44.45},{"date":"2026-09-30","open":57.67,"high":58.62,"low":57.65,"close":57.74,"volume":5785167,"rsi_14":79.53,"sma_20":54.77,"sma_60":49.7,"sma_120":44.65},{"date":"2026-10-01","open":59.04,"high":59.42,"low":58.26,"close":59.26,"volume":5248278},{"date":"2026-10-02","open":59.45,"high":60.24,"low":58.91,"close":59.32,"volume":3855113,"rsi_14":80.95,"sma_20":55.52,"sma_60":50.19,"sma_120":45.09},{"date":"2026-10-05","open":59.42,"high":60.67,"low":58.91,"close":60.21,"volume":5992169},{"date":"2026-10-06","open":60.84,"high":61.58,"low":60.5,"close":61.05,"volume":5261945,"rsi_14":80.71,"sma_20":56.47,"sma_60":50.74,"sma_120":45.52},{"date":"2026-10-07","open":61.05,"high":61.52,"low":59.72,"close":59.81,"volume":5115640},{"date":"2026-10-08","open":60.53,"high":61.38,"low":59.87,"close":61.12,"volume":8779988,"rsi_14":77.79,"sma_20":57.42,"sma_60":51.26,"sma_120":45.94},{"date":"2026-10-09","open":61.74,"high":63.78,"low":61.62,"close":63.5,"volume":8384361,"rsi_14":79.88,"sma_20":58.04,"sma_60":51.57,"sma_120":46.17},{"date":"2026-10-12","open":64.5,"high":65.28,"low":64.16,"close":65.25,"volume":8288480,"rsi_14":81.37,"sma_20":58.63,"sma_60":51.92,"sma_120":46.42},{"date":"2026-10-13","open":65.0,"high":66.3,"low":63.88,"close":64.47,"volume":8655397,"rsi_14":74.2,"sma_20":59.1,"sma_60":52.24,"sma_120":46.65},{"date":"2026-10-14","open":64.86,"high":64.93,"low":63.49,"close":63.58,"volume":11066192,"rsi_14":68.76,"sma_20":59.52,"sma_60":52.59,"sma_120":46.9},{"date":"2026-10-15","open":64.01,"high":64.37,"low":61.81,"close":63.73,"volume":6204051,"rsi_14":73.23,"sma_20":59.91,"sma_60":52.96,"sma_120":47.14},{"date":"2026-10-16","open":64.06,"high":65.04,"low":59.9,"close":61.11,"volume":6777164,"rsi_14":61.0,"sma_20":60.21,"sma_60":53.3,"sma_120":47.35},{"date":"2026-10-19","open":61.54,"high":62.45,"low":61.17,"close":61.54,"volume":5195535,"rsi_14":63.33,"sma_20":60.47,"sma_60":53.64,"sma_120":47.56},{"date":"2026-10-20","open":61.63,"high":63.74,"low":60.94,"close":63.64,"volume":4735639,"rsi_14":67.4,"sma_20":60.79,"sma_60":53.97,"sma_120":47.79},{"date":"2026-10-21","open":63.81,"high":65.53,"low":63.43,"close":64.78,"volume":8469182,"rsi_14":66.71,"sma_20":61.11,"sma_60":54.32,"sma_120":48.03},{"date":"2026-10-22","open":64.64,"high":65.22,"low":62.48,"close":63.39,"volume":10961275,"rsi_14":61.36,"sma_20":61.34,"sma_60":54.64,"sma_120":48.24},{"date":"2026-10-23","open":63.39,"high":64.07,"low":63.39,"close":64.07,"volume":0,"rsi_14":61.36,"sma_20":61.34,"sma_60":54.64,"sma_120":48.24}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q1","per":81.43,"pbr":4.04,"ttm_eps":null,"close":51.47},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":70.59,"pbr":3.42,"ttm_eps":null,"close":44.74},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":80.12,"pbr":3.95,"ttm_eps":null,"close":53.47},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":27.57,"pbr":3.37,"ttm_eps":null,"close":54.35},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":23.85,"pbr":2.85,"ttm_eps":null,"close":47.15},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":27.4,"pbr":3.24,"ttm_eps":null,"close":55.21},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":23.41,"pbr":2.76,"ttm_eps":null,"close":48.45},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":57.45,"pbr":2.49,"ttm_eps":null,"close":43.34},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":55.62,"pbr":2.24,"ttm_eps":null,"close":36.98}],"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":"Dynatrace Holdings LLC","phase":"above-fold","symbol_resolved":true}