{"status":"ok","report":{"price_analysis":{"current":67.51,"change_1d":-0.8,"change_7d":-13.7,"change_30d":-29.5,"high_30d":131.15,"low_30d":66.28,"position_in_range":2.0,"support":72.77,"resistance":124.66},"summary":"Applied Optoelectronics, Inc.(AAOI)은 Technology 섹터 US 시장 종목입니다, 시가총액 54.17억. 현재가 $67.51, 전일 대비 -0.8%, 30일 -29.5%. ROE -1.4%. 기술적 시그널: RSI 18(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.4%로 적자 상태입니다. 시가총액 54.17억. 매출 5.96억, 영업이익 -6740.60만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":7.83,"roe":-1.37,"eps":-0.21,"revenue":595970000.0,"operating_income":-67406000.0,"net_income":-57020000.0,"market_cap":5417189200,"profit_margin":-9.57,"roa":-0.99,"operating_margin":-11.31,"gross_margin":27.72,"debt_ratio":0.1585965438167893,"total_assets":2301192000.0,"total_equity":1668025000.0,"total_debt":264543000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 18.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-10.00)가 시그널선(-6.49)을 하회합니다(데드크로스). 현재가가 SMA20(96)과 SMA60(108) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 60~133 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":18.25229034531361,"macd":-10.000397450099811,"macd_signal":-6.485012403213204,"sma_20":96.0645,"sma_60":108.43883333333333,"bb_upper":132.59188669820222,"bb_lower":59.53711330179778,"atr_14":9.018607142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 7.83x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":43,"summary":"매출 +27.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":27.0,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":-90.3,"unit":"%","percentile":12,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.4%","metrics":[{"name":"ROE","value":-1.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-11.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-9.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":23,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.3,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-29.5,"unit":"%","percentile":21,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 2.8x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":2.78,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.14,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-72.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 7.83x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +27.0%"},"profitability":{"grade":"C","reason":"ROE -1.4%"},"momentum":{"grade":"F","reason":"RSI 18"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.16,"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":0.08,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":27.72,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-11.31,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-9.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)","전분기 대비 매출 27% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)","전분기 대비 매출 27% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":7.83,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":33.0,"pbr_5y_low":9.12,"pbr_5y_avg":14.63,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":12.4,"history":[{"quarter":"2024-Q2","per":null,"pbr":9.12},{"quarter":"2024-Q3","per":null,"pbr":13.84},{"quarter":"2024-Q4","per":null,"pbr":33.0},{"quarter":"2025-Q1","per":null,"pbr":10.19},{"quarter":"2025-Q2","per":null,"pbr":12.4},{"quarter":"2025-Q3","per":null,"pbr":9.51},{"quarter":"2025-Q4","per":null,"pbr":9.74},{"quarter":"2026-Q1","per":null,"pbr":15.69},{"quarter":"2026-Q2","per":null,"pbr":18.22},{"quarter":"현재","per":null,"pbr":7.83}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Communication Equipment"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"7.8배"},{"label":"ROE","value":"-1.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:13:41.865055+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.013657469162632455,"dividend_yield":null,"eps":-0.21,"revenue":191922000.0,"operating_income":-24727000.0,"net_income":-22781000.0,"market_cap":null,"profit_margin":-0.11869926324235887,"operating_margin":-0.12883879909546586,"roa":-0.009899652006438402,"gross_margin":0.2772324173362095,"total_equity":1668025000.0,"total_assets":2301192000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":20.02,"roe":-0.012912856977518011,"dividend_yield":null,"eps":-0.07,"revenue":151144000.0,"operating_income":-12991000.0,"net_income":-14281000.0,"market_cap":13846645000.0,"profit_margin":-0.0944860530355158,"operating_margin":-0.08595114592706293,"roa":-0.009120117199349374,"gross_margin":0.29055734928280313,"total_equity":1105952000.0,"total_assets":1565879000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.002755076180172717,"dividend_yield":null,"eps":-0.04,"revenue":134274000.0,"operating_income":-11501000.0,"net_income":-2022000.0,"market_cap":null,"profit_margin":-0.0150587604450601,"operating_margin":-0.08565321655718904,"roa":-0.0017305376563111134,"gross_margin":0.3123836334658981,"total_equity":733918000.0,"total_assets":1168423000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03208098947387249,"dividend_yield":null,"eps":-0.09,"revenue":118630000.0,"operating_income":-18187000.0,"net_income":-17936000.0,"market_cap":null,"profit_margin":-0.15119278428727978,"operating_margin":-0.15330860659192447,"roa":-0.018329572582491252,"gross_margin":0.2803928095759926,"total_equity":559085000.0,"total_assets":978528000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0214080158877691,"dividend_yield":null,"eps":-0.21,"revenue":102952000.0,"operating_income":-15976000.0,"net_income":-9098000.0,"market_cap":null,"profit_margin":-0.08837127981972182,"operating_margin":-0.15517911259616132,"roa":-0.011417456233921064,"gross_margin":0.302684746289533,"total_equity":424981000.0,"total_assets":796850000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.029681599156022562,"dividend_yield":null,"eps":-0.02,"revenue":99859000.0,"operating_income":-8937000.0,"net_income":-9172000.0,"market_cap":null,"profit_margin":-0.09184950780600647,"operating_margin":-0.0894961896273746,"roa":-0.014227478329931065,"gross_margin":0.3058712785026888,"total_equity":309013000.0,"total_assets":644668000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.5224126191556968,"dividend_yield":null,"eps":-0.02,"revenue":100271000.0,"operating_income":-6472000.0,"net_income":-119691000.0,"market_cap":null,"profit_margin":-1.1936751403695984,"operating_margin":-0.06454508282554278,"roa":-0.2188007282937744,"gross_margin":0.28651354828414993,"total_equity":229112000.0,"total_assets":547032000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.08372546985656762,"dividend_yield":null,"eps":-0.21,"revenue":65151000.0,"operating_income":-16547000.0,"net_income":-17757000.0,"market_cap":null,"profit_margin":-0.2725514573836165,"operating_margin":-0.25397921751009195,"roa":-0.04331271403900754,"gross_margin":0.24430937360900062,"total_equity":212086000.0,"total_assets":409972000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.14003131468036506,"dividend_yield":null,"eps":-0.28,"revenue":43270000.0,"operating_income":-26244000.0,"net_income":-26115000.0,"market_cap":null,"profit_margin":-0.6035359371388953,"operating_margin":-0.6065172174716894,"roa":-0.07503447879554075,"gross_margin":0.22098451583082968,"total_equity":186494000.0,"total_assets":348040000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.11837977580903916,"dividend_yield":null,"eps":-0.31,"revenue":40673000.0,"operating_income":-21646000.0,"net_income":-23170000.0,"market_cap":null,"profit_margin":-0.5696653799818061,"operating_margin":-0.5321958055712634,"roa":-0.06602719739196845,"gross_margin":0.18663486834017654,"total_equity":195726000.0,"total_assets":350916000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.06449511097459382,"dividend_yield":null,"eps":-0.17915317238042286,"revenue":60453000.0,"operating_income":-4532000.0,"net_income":-13858000.0,"market_cap":null,"profit_margin":-0.22923593535473838,"operating_margin":-0.07496732999189452,"roa":-0.03560765289604456,"gross_margin":0.35736853423320597,"total_equity":214869000.0,"total_assets":389186000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05019820244122611,"dividend_yield":null,"eps":-0.11574241249256212,"revenue":62547000.0,"operating_income":-6686000.0,"net_income":-8953000.0,"market_cap":null,"profit_margin":-0.14314035845044526,"operating_margin":-0.10689561449789758,"roa":-0.023951823474017635,"gross_margin":0.32254144883047947,"total_equity":178353000.0,"total_assets":373792000.0}],"current_price":67.51,"change_pct":-0.82,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":21.59},{"date":"2016-10-25","close":21.15},{"date":"2016-10-26","close":21.39},{"date":"2016-10-27","close":19.99},{"date":"2016-10-28","close":19.69},{"date":"2016-10-31","close":19.23},{"date":"2016-11-01","close":19.15},{"date":"2016-11-02","close":20.1},{"date":"2016-11-03","close":20.85},{"date":"2016-11-04","close":21.65},{"date":"2016-11-07","close":23.5},{"date":"2016-11-08","close":22.76},{"date":"2016-11-09","close":23.55},{"date":"2016-11-10","close":23.58},{"date":"2016-11-11","close":24.97},{"date":"2016-11-14","close":24.6},{"date":"2016-11-15","close":24.7},{"date":"2016-11-16","close":26.08},{"date":"2016-11-17","close":26.15},{"date":"2016-11-18","close":26.63},{"date":"2016-11-21","close":26.21},{"date":"2016-11-22","close":26.0},{"date":"2016-11-23","close":25.15},{"date":"2016-11-25","close":25.47},{"date":"2016-11-28","close":25.14},{"date":"2016-11-29","close":25.04},{"date":"2016-11-30","close":24.77},{"date":"2016-12-01","close":23.395},{"date":"2016-12-02","close":23.27},{"date":"2016-12-05","close":23.9},{"date":"2016-12-06","close":23.4},{"date":"2016-12-07","close":24.39},{"date":"2016-12-08","close":24.9},{"date":"2016-12-09","close":24.74},{"date":"2016-12-12","close":24.13},{"date":"2016-12-13","close":24.29},{"date":"2016-12-14","close":23.77},{"date":"2016-12-15","close":24.4},{"date":"2016-12-16","close":24.68},{"date":"2016-12-19","close":24.96},{"date":"2016-12-20","close":24.42},{"date":"2016-12-21","close":24.74},{"date":"2016-12-22","close":24.84},{"date":"2016-12-23","close":24.82},{"date":"2016-12-27","close":24.72},{"date":"2016-12-28","close":24.39},{"date":"2016-12-29","close":24.27},{"date":"2016-12-30","close":23.44},{"date":"2017-01-03","close":23.1},{"date":"2017-01-04","close":23.51},{"date":"2017-01-05","close":22.81},{"date":"2017-01-06","close":22.42},{"date":"2017-01-09","close":22.24},{"date":"2017-01-10","close":22.87},{"date":"2017-01-11","close":22.72},{"date":"2017-01-12","close":29.86},{"date":"2017-01-13","close":28.22},{"date":"2017-01-17","close":30.44},{"date":"2017-01-18","close":30.84},{"date":"2017-01-19","close":30.48},{"date":"2017-01-20","close":30.58},{"date":"2017-01-23","close":31.29},{"date":"2017-01-24","close":32.0},{"date":"2017-01-25","close":31.71},{"date":"2017-01-26","close":31.28},{"date":"2017-01-27","close":31.15},{"date":"2017-01-30","close":30.41},{"date":"2017-01-31","close":30.76},{"date":"2017-02-01","close":30.93},{"date":"2017-02-02","close":31.31},{"date":"2017-02-03","close":32.6},{"date":"2017-02-06","close":31.79},{"date":"2017-02-07","close":31.56},{"date":"2017-02-08","close":31.34},{"date":"2017-02-09","close":31.75},{"date":"2017-02-10","close":32.66},{"date":"2017-02-13","close":33.92},{"date":"2017-02-14","close":36.38},{"date":"2017-02-15","close":35.97},{"date":"2017-02-16","close":35.79},{"date":"2017-02-17","close":37.27},{"date":"2017-02-21","close":37.57},{"date":"2017-02-22","close":37.12},{"date":"2017-02-23","close":37.47},{"date":"2017-02-24","close":45.98},{"date":"2017-02-27","close":47.46},{"date":"2017-02-28","close":45.92},{"date":"2017-03-01","close":46.85},{"date":"2017-03-02","close":49.23},{"date":"2017-03-03","close":53.32},{"date":"2017-03-06","close":51.46},{"date":"2017-03-07","close":54.54},{"date":"2017-03-08","close":52.56},{"date":"2017-03-09","close":52.66},{"date":"2017-03-10","close":50.92},{"date":"2017-03-13","close":51.06},{"date":"2017-03-14","close":48.19},{"date":"2017-03-15","close":47.4},{"date":"2017-03-16","close":47.96},{"date":"2017-03-17","close":50.77},{"date":"2017-03-20","close":50.33},{"date":"2017-03-21","close":48.23},{"date":"2017-03-22","close":52.63},{"date":"2017-03-23","close":51.51},{"date":"2017-03-24","close":55.02},{"date":"2017-03-27","close":59.88},{"date":"2017-03-28","close":58.56},{"date":"2017-03-29","close":58.02},{"date":"2017-03-30","close":55.35},{"date":"2017-03-31","close":56.15},{"date":"2017-04-03","close":53.47},{"date":"2017-04-04","close":51.19},{"date":"2017-04-05","close":44.68},{"date":"2017-04-06","close":46.31},{"date":"2017-04-07","close":44.68},{"date":"2017-04-10","close":44.46},{"date":"2017-04-11","close":42.38},{"date":"2017-04-12","close":40.82},{"date":"2017-04-13","close":45.3},{"date":"2017-04-17","close":43.33},{"date":"2017-04-18","close":44.2},{"date":"2017-04-19","close":43.73},{"date":"2017-04-20","close":44.31},{"date":"2017-04-21","close":45.54},{"date":"2017-04-24","close":48.78},{"date":"2017-04-25","close":49.4},{"date":"2017-04-26","close":47.47},{"date":"2017-04-27","close":49.36},{"date":"2017-04-28","close":49.39},{"date":"2017-05-01","close":50.13},{"date":"2017-05-02","close":47.3},{"date":"2017-05-03","close":46.47},{"date":"2017-05-04","close":46.81},{"date":"2017-05-05","close":55.96},{"date":"2017-05-08","close":57.39},{"date":"2017-05-09","close":62.11},{"date":"2017-05-10","close":64.97},{"date":"2017-05-11","close":64.23},{"date":"2017-05-12","close":65.45},{"date":"2017-05-15","close":64.01},{"date":"2017-05-16","close":64.97},{"date":"2017-05-17","close":61.38},{"date":"2017-05-18","close":63.98},{"date":"2017-05-19","close":63.54},{"date":"2017-05-22","close":71.24},{"date":"2017-05-23","close":69.15},{"date":"2017-05-24","close":68.63},{"date":"2017-05-25","close":67.88},{"date":"2017-05-26","close":71.51},{"date":"2017-05-30","close":70.48},{"date":"2017-05-31","close":69.82},{"date":"2017-06-01","close":70.01},{"date":"2017-06-02","close":74.68},{"date":"2017-06-05","close":72.44},{"date":"2017-06-06","close":73.41},{"date":"2017-06-07","close":71.48},{"date":"2017-06-08","close":73.14},{"date":"2017-06-09","close":64.71},{"date":"2017-06-12","close":64.61},{"date":"2017-06-13","close":63.85},{"date":"2017-06-14","close":60.95},{"date":"2017-06-15","close":62.23},{"date":"2017-06-16","close":62.88},{"date":"2017-06-19","close":63.2},{"date":"2017-06-20","close":61.08},{"date":"2017-06-21","close":63.1},{"date":"2017-06-22","close":63.58},{"date":"2017-06-23","close":65.87},{"date":"2017-06-26","close":61.59},{"date":"2017-06-27","close":58.44},{"date":"2017-06-28","close":61.0},{"date":"2017-06-29","close":60.0},{"date":"2017-06-30","close":61.79},{"date":"2017-07-03","close":61.39},{"date":"2017-07-05","close":60.62},{"date":"2017-07-06","close":61.47},{"date":"2017-07-07","close":67.3},{"date":"2017-07-10","close":68.64},{"date":"2017-07-11","close":70.04},{"date":"2017-07-12","close":72.64},{"date":"2017-07-13","close":78.04},{"date":"2017-07-14","close":84.2},{"date":"2017-07-17","close":84.18},{"date":"2017-07-18","close":90.18},{"date":"2017-07-19","close":92.54},{"date":"2017-07-20","close":88.8},{"date":"2017-07-21","close":89.95},{"date":"2017-07-24","close":95.63},{"date":"2017-07-25","close":96.8},{"date":"2017-07-26","close":98.76},{"date":"2017-07-27","close":97.82},{"date":"2017-07-28","close":96.64},{"date":"2017-07-31","close":97.49},{"date":"2017-08-01","close":99.61},{"date":"2017-08-02","close":93.5},{"date":"2017-08-03","close":97.99},{"date":"2017-08-04","close":64.6},{"date":"2017-08-07","close":69.69},{"date":"2017-08-08","close":71.2},{"date":"2017-08-09","close":67.47},{"date":"2017-08-10","close":63.55},{"date":"2017-08-11","close":65.84},{"date":"2017-08-14","close":68.92},{"date":"2017-08-15","close":68.18},{"date":"2017-08-16","close":65.79},{"date":"2017-08-17","close":64.51},{"date":"2017-08-18","close":64.1},{"date":"2017-08-21","close":60.6},{"date":"2017-08-22","close":61.02},{"date":"2017-08-23","close":63.51},{"date":"2017-08-24","close":62.39},{"date":"2017-08-25","close":62.3},{"date":"2017-08-28","close":61.25},{"date":"2017-08-29","close":62.69},{"date":"2017-08-30","close":61.5},{"date":"2017-08-31","close":59.12},{"date":"2017-09-01","close":58.98},{"date":"2017-09-05","close":56.09},{"date":"2017-09-06","close":58.06},{"date":"2017-09-07","close":56.16},{"date":"2017-09-08","close":56.76},{"date":"2017-09-11","close":58.11},{"date":"2017-09-12","close":57.99},{"date":"2017-09-13","close":59.69},{"date":"2017-09-14","close":57.27},{"date":"2017-09-15","close":58.3},{"date":"2017-09-18","close":66.29},{"date":"2017-09-19","close":67.23},{"date":"2017-09-20","close":63.96},{"date":"2017-09-21","close":63.6},{"date":"2017-09-22","close":63.8},{"date":"2017-09-25","close":61.11},{"date":"2017-09-26","close":62.85},{"date":"2017-09-27","close":64.73},{"date":"2017-09-28","close":64.21},{"date":"2017-09-29","close":64.67},{"date":"2017-10-02","close":64.52},{"date":"2017-10-03","close":61.73},{"date":"2017-10-04","close":59.43},{"date":"2017-10-05","close":56.99},{"date":"2017-10-06","close":58.17},{"date":"2017-10-09","close":58.79},{"date":"2017-10-10","close":60.35},{"date":"2017-10-11","close":61.44},{"date":"2017-10-12","close":58.84},{"date":"2017-10-13","close":47.01},{"date":"2017-10-16","close":43.38},{"date":"2017-10-17","close":43.74},{"date":"2017-10-18","close":42.29},{"date":"2017-10-19","close":42.17},{"date":"2017-10-20","close":41.47},{"date":"2017-10-23","close":41.81},{"date":"2017-10-24","close":41.66},{"date":"2017-10-25","close":40.43},{"date":"2017-10-26","close":38.68},{"date":"2017-10-27","close":39.27},{"date":"2017-10-30","close":42.12},{"date":"2017-10-31","close":40.74},{"date":"2017-11-01","close":38.97},{"date":"2017-11-02","close":39.28},{"date":"2017-11-03","close":37.82},{"date":"2017-11-06","close":37.8},{"date":"2017-11-07","close":37.89},{"date":"2017-11-08","close":43.64},{"date":"2017-11-09","close":43.2},{"date":"2017-11-10","close":45.3},{"date":"2017-11-13","close":44.58},{"date":"2017-11-14","close":43.9},{"date":"2017-11-15","close":45.4},{"date":"2017-11-16","close":44.8},{"date":"2017-11-17","close":45.04},{"date":"2017-11-20","close":43.48},{"date":"2017-11-21","close":42.9},{"date":"2017-11-22","close":41.95},{"date":"2017-11-24","close":42.22},{"date":"2017-11-27","close":41.24},{"date":"2017-11-28","close":42.68},{"date":"2017-11-29","close":43.3},{"date":"2017-11-30","close":43.66},{"date":"2017-12-01","close":43.38},{"date":"2017-12-04","close":44.05},{"date":"2017-12-05","close":42.46},{"date":"2017-12-06","close":40.74},{"date":"2017-12-07","close":38.84},{"date":"2017-12-08","close":38.69},{"date":"2017-12-11","close":40.52},{"date":"2017-12-12","close":40.15},{"date":"2017-12-13","close":40.35},{"date":"2017-12-14","close":39.09},{"date":"2017-12-15","close":38.99},{"date":"2017-12-18","close":39.27},{"date":"2017-12-19","close":42.07},{"date":"2017-12-20","close":41.3},{"date":"2017-12-21","close":40.52},{"date":"2017-12-22","close":39.96},{"date":"2017-12-26","close":38.91},{"date":"2017-12-27","close":38.66},{"date":"2017-12-28","close":38.86},{"date":"2017-12-29","close":37.82},{"date":"2018-01-02","close":37.91},{"date":"2018-01-03","close":37.89},{"date":"2018-01-04","close":38.38},{"date":"2018-01-05","close":38.89},{"date":"2018-01-08","close":38.37},{"date":"2018-01-09","close":35.54},{"date":"2018-01-10","close":35.31},{"date":"2018-01-11","close":35.94},{"date":"2018-01-12","close":35.85},{"date":"2018-01-16","close":34.17},{"date":"2018-01-17","close":34.0},{"date":"2018-01-18","close":32.79},{"date":"2018-01-19","close":35.03},{"date":"2018-01-22","close":34.5},{"date":"2018-01-23","close":35.09},{"date":"2018-01-24","close":34.22},{"date":"2018-01-25","close":35.1},{"date":"2018-01-26","close":35.99},{"date":"2018-01-29","close":33.33},{"date":"2018-01-30","close":32.84},{"date":"2018-01-31","close":32.39},{"date":"2018-02-01","close":33.49},{"date":"2018-02-02","close":32.81},{"date":"2018-02-05","close":32.48},{"date":"2018-02-06","close":33.42},{"date":"2018-02-07","close":31.53},{"date":"2018-02-08","close":32.05},{"date":"2018-02-09","close":30.72},{"date":"2018-02-12","close":30.25},{"date":"2018-02-13","close":29.51},{"date":"2018-02-14","close":31.28},{"date":"2018-02-15","close":31.99},{"date":"2018-02-16","close":31.99},{"date":"2018-02-20","close":33.33},{"date":"2018-02-21","close":34.55},{"date":"2018-02-22","close":27.51},{"date":"2018-02-23","close":28.02},{"date":"2018-02-26","close":28.0},{"date":"2018-02-27","close":27.33},{"date":"2018-02-28","close":27.93},{"date":"2018-03-01","close":27.82},{"date":"2018-03-02","close":27.95},{"date":"2018-03-05","close":27.53},{"date":"2018-03-06","close":27.45},{"date":"2018-03-07","close":26.78},{"date":"2018-03-08","close":27.95},{"date":"2018-03-09","close":28.7},{"date":"2018-03-12","close":30.95},{"date":"2018-03-13","close":29.51},{"date":"2018-03-14","close":29.12},{"date":"2018-03-15","close":26.79},{"date":"2018-03-16","close":26.78},{"date":"2018-03-19","close":26.22},{"date":"2018-03-20","close":26.67},{"date":"2018-03-21","close":26.71},{"date":"2018-03-22","close":25.96},{"date":"2018-03-23","close":25.36},{"date":"2018-03-26","close":24.53},{"date":"2018-03-27","close":24.6},{"date":"2018-03-28","close":23.65},{"date":"2018-03-29","close":25.06},{"date":"2018-04-02","close":24.02},{"date":"2018-04-03","close":24.0},{"date":"2018-04-04","close":24.29},{"date":"2018-04-05","close":24.61},{"date":"2018-04-06","close":24.09},{"date":"2018-04-09","close":24.36},{"date":"2018-04-10","close":25.43},{"date":"2018-04-11","close":29.12},{"date":"2018-04-12","close":29.59},{"date":"2018-04-13","close":30.19},{"date":"2018-04-16","close":29.97},{"date":"2018-04-17","close":28.33},{"date":"2018-04-18","close":28.29},{"date":"2018-04-19","close":31.64},{"date":"2018-04-20","close":32.99},{"date":"2018-04-23","close":32.46},{"date":"2018-04-24","close":32.9},{"date":"2018-04-25","close":32.62},{"date":"2018-04-26","close":33.84},{"date":"2018-04-27","close":33.76},{"date":"2018-04-30","close":31.96},{"date":"2018-05-01","close":31.53},{"date":"2018-05-02","close":30.75},{"date":"2018-05-03","close":32.14},{"date":"2018-05-04","close":31.84},{"date":"2018-05-07","close":33.64},{"date":"2018-05-08","close":35.13},{"date":"2018-05-09","close":32.26},{"date":"2018-05-10","close":32.09},{"date":"2018-05-11","close":31.78},{"date":"2018-05-14","close":32.19},{"date":"2018-05-15","close":32.4},{"date":"2018-05-16","close":33.32},{"date":"2018-05-17","close":33.74},{"date":"2018-05-18","close":33.22},{"date":"2018-05-21","close":33.51},{"date":"2018-05-22","close":33.26},{"date":"2018-05-23","close":33.67},{"date":"2018-05-24","close":33.93},{"date":"2018-05-25","close":34.49},{"date":"2018-05-29","close":35.72},{"date":"2018-05-30","close":40.62},{"date":"2018-05-31","close":46.77},{"date":"2018-06-01","close":45.02},{"date":"2018-06-04","close":46.95},{"date":"2018-06-05","close":47.04},{"date":"2018-06-06","close":44.86},{"date":"2018-06-07","close":44.98},{"date":"2018-06-08","close":45.36},{"date":"2018-06-11","close":42.52},{"date":"2018-06-12","close":43.52},{"date":"2018-06-13","close":43.58},{"date":"2018-06-14","close":43.74},{"date":"2018-06-15","close":43.38},{"date":"2018-06-18","close":43.47},{"date":"2018-06-19","close":42.1},{"date":"2018-06-20","close":42.15},{"date":"2018-06-21","close":43.13},{"date":"2018-06-22","close":43.75},{"date":"2018-06-25","close":40.25},{"date":"2018-06-26","close":42.75},{"date":"2018-06-27","close":41.26},{"date":"2018-06-28","close":42.63},{"date":"2018-06-29","close":44.9},{"date":"2018-07-02","close":45.98},{"date":"2018-07-03","close":45.97},{"date":"2018-07-05","close":46.0},{"date":"2018-07-06","close":46.02},{"date":"2018-07-09","close":45.33},{"date":"2018-07-10","close":45.79},{"date":"2018-07-11","close":45.76},{"date":"2018-07-12","close":48.8},{"date":"2018-07-13","close":47.78},{"date":"2018-07-16","close":48.67},{"date":"2018-07-17","close":47.4},{"date":"2018-07-18","close":43.0},{"date":"2018-07-19","close":42.5},{"date":"2018-07-20","close":41.78},{"date":"2018-07-23","close":41.99},{"date":"2018-07-24","close":38.26},{"date":"2018-07-25","close":38.3},{"date":"2018-07-26","close":39.72},{"date":"2018-07-27","close":38.23},{"date":"2018-07-30","close":37.91},{"date":"2018-07-31","close":38.43},{"date":"2018-08-01","close":37.4},{"date":"2018-08-02","close":38.14},{"date":"2018-08-03","close":39.42},{"date":"2018-08-06","close":38.98},{"date":"2018-08-07","close":37.23},{"date":"2018-08-08","close":40.92},{"date":"2018-08-09","close":40.1},{"date":"2018-08-10","close":42.5},{"date":"2018-08-13","close":42.28},{"date":"2018-08-14","close":41.68},{"date":"2018-08-15","close":41.34},{"date":"2018-08-16","close":39.58},{"date":"2018-08-17","close":40.16},{"date":"2018-08-20","close":40.27},{"date":"2018-08-21","close":40.61},{"date":"2018-08-22","close":41.83},{"date":"2018-08-23","close":42.79},{"date":"2018-08-24","close":42.87},{"date":"2018-08-27","close":42.11},{"date":"2018-08-28","close":42.74},{"date":"2018-08-29","close":42.39},{"date":"2018-08-30","close":41.62},{"date":"2018-08-31","close":41.36},{"date":"2018-09-04","close":36.72},{"date":"2018-09-05","close":34.25},{"date":"2018-09-06","close":32.24},{"date":"2018-09-07","close":32.04},{"date":"2018-09-10","close":33.13},{"date":"2018-09-11","close":33.05},{"date":"2018-09-12","close":33.66},{"date":"2018-09-13","close":33.79},{"date":"2018-09-14","close":34.19},{"date":"2018-09-17","close":34.04},{"date":"2018-09-18","close":32.54},{"date":"2018-09-19","close":31.18},{"date":"2018-09-20","close":32.87},{"date":"2018-09-21","close":32.72},{"date":"2018-09-24","close":33.21},{"date":"2018-09-25","close":33.56},{"date":"2018-09-26","close":31.34},{"date":"2018-09-27","close":28.36},{"date":"2018-09-28","close":24.66},{"date":"2018-10-01","close":24.0},{"date":"2018-10-02","close":23.36},{"date":"2018-10-03","close":24.91},{"date":"2018-10-04","close":24.54},{"date":"2018-10-05","close":23.99},{"date":"2018-10-08","close":22.85},{"date":"2018-10-09","close":22.56},{"date":"2018-10-10","close":21.32},{"date":"2018-10-11","close":22.02},{"date":"2018-10-12","close":22.92},{"date":"2018-10-15","close":22.35},{"date":"2018-10-16","close":23.37},{"date":"2018-10-17","close":23.15},{"date":"2018-10-18","close":22.85},{"date":"2018-10-19","close":21.91},{"date":"2018-10-22","close":22.31},{"date":"2018-10-23","close":22.25},{"date":"2018-10-24","close":20.55},{"date":"2018-10-25","close":21.56},{"date":"2018-10-26","close":20.52},{"date":"2018-10-29","close":20.32},{"date":"2018-10-30","close":20.04},{"date":"2018-10-31","close":19.63},{"date":"2018-11-01","close":20.14},{"date":"2018-11-02","close":20.49},{"date":"2018-11-05","close":19.44},{"date":"2018-11-06","close":20.3},{"date":"2018-11-07","close":19.38},{"date":"2018-11-08","close":21.7},{"date":"2018-11-09","close":21.66},{"date":"2018-11-12","close":19.625},{"date":"2018-11-13","close":20.16},{"date":"2018-11-14","close":20.19},{"date":"2018-11-15","close":21.34},{"date":"2018-11-16","close":20.99},{"date":"2018-11-19","close":19.69},{"date":"2018-11-20","close":19.65},{"date":"2018-11-21","close":20.26},{"date":"2018-11-23","close":20.33},{"date":"2018-11-26","close":20.41},{"date":"2018-11-27","close":20.0},{"date":"2018-11-28","close":20.66},{"date":"2018-11-29","close":20.28},{"date":"2018-11-30","close":20.59},{"date":"2018-12-03","close":21.58},{"date":"2018-12-04","close":21.16},{"date":"2018-12-06","close":20.02},{"date":"2018-12-07","close":19.14},{"date":"2018-12-10","close":19.74},{"date":"2018-12-11","close":19.77},{"date":"2018-12-12","close":19.84},{"date":"2018-12-13","close":19.1},{"date":"2018-12-14","close":17.6},{"date":"2018-12-17","close":17.11},{"date":"2018-12-18","close":15.41},{"date":"2018-12-19","close":14.91},{"date":"2018-12-20","close":15.22},{"date":"2018-12-21","close":14.53},{"date":"2018-12-24","close":13.84},{"date":"2018-12-26","close":14.93},{"date":"2018-12-27","close":14.92},{"date":"2018-12-28","close":15.03},{"date":"2018-12-31","close":15.43},{"date":"2019-01-02","close":15.88},{"date":"2019-01-03","close":15.06},{"date":"2019-01-04","close":15.54},{"date":"2019-01-07","close":15.68},{"date":"2019-01-08","close":16.01},{"date":"2019-01-09","close":16.12},{"date":"2019-01-10","close":16.27},{"date":"2019-01-11","close":16.39},{"date":"2019-01-14","close":15.95},{"date":"2019-01-15","close":16.16},{"date":"2019-01-16","close":15.95},{"date":"2019-01-17","close":16.04},{"date":"2019-01-18","close":16.59},{"date":"2019-01-22","close":16.27},{"date":"2019-01-23","close":16.21},{"date":"2019-01-24","close":16.72},{"date":"2019-01-25","close":17.45},{"date":"2019-01-28","close":16.89},{"date":"2019-01-29","close":16.85},{"date":"2019-01-30","close":17.32},{"date":"2019-01-31","close":17.38},{"date":"2019-02-01","close":17.29},{"date":"2019-02-04","close":17.79},{"date":"2019-02-05","close":17.29},{"date":"2019-02-06","close":17.39},{"date":"2019-02-07","close":15.825},{"date":"2019-02-08","close":15.88},{"date":"2019-02-11","close":15.77},{"date":"2019-02-12","close":14.66},{"date":"2019-02-13","close":14.94},{"date":"2019-02-14","close":14.72},{"date":"2019-02-15","close":15.03},{"date":"2019-02-19","close":14.93},{"date":"2019-02-20","close":14.61},{"date":"2019-02-21","close":14.6},{"date":"2019-02-22","close":15.42},{"date":"2019-02-25","close":16.805},{"date":"2019-02-26","close":16.53},{"date":"2019-02-27","close":16.35},{"date":"2019-02-28","close":13.5},{"date":"2019-03-01","close":13.24},{"date":"2019-03-04","close":13.97},{"date":"2019-03-05","close":13.64},{"date":"2019-03-06","close":13.3},{"date":"2019-03-07","close":13.01},{"date":"2019-03-08","close":12.88},{"date":"2019-03-11","close":13.3},{"date":"2019-03-12","close":13.49},{"date":"2019-03-13","close":14.08},{"date":"2019-03-14","close":13.84},{"date":"2019-03-15","close":14.0},{"date":"2019-03-18","close":14.07},{"date":"2019-03-19","close":13.82},{"date":"2019-03-20","close":13.44},{"date":"2019-03-21","close":13.75},{"date":"2019-03-22","close":12.71},{"date":"2019-03-25","close":12.32},{"date":"2019-03-26","close":12.35},{"date":"2019-03-27","close":12.2},{"date":"2019-03-28","close":12.19},{"date":"2019-03-29","close":12.2},{"date":"2019-04-01","close":12.6},{"date":"2019-04-02","close":12.13},{"date":"2019-04-03","close":12.46},{"date":"2019-04-04","close":12.75},{"date":"2019-04-05","close":12.72},{"date":"2019-04-08","close":12.5},{"date":"2019-04-09","close":12.06},{"date":"2019-04-10","close":12.3},{"date":"2019-04-11","close":12.37},{"date":"2019-04-12","close":13.09},{"date":"2019-04-15","close":12.36},{"date":"2019-04-16","close":12.64},{"date":"2019-04-17","close":12.57},{"date":"2019-04-18","close":12.59},{"date":"2019-04-22","close":12.37},{"date":"2019-04-23","close":12.4},{"date":"2019-04-24","close":12.78},{"date":"2019-04-25","close":12.41},{"date":"2019-04-26","close":12.58},{"date":"2019-04-29","close":12.44},{"date":"2019-04-30","close":12.52},{"date":"2019-05-01","close":12.27},{"date":"2019-05-02","close":12.09},{"date":"2019-05-03","close":12.6},{"date":"2019-05-06","close":12.69},{"date":"2019-05-07","close":12.08},{"date":"2019-05-08","close":12.06},{"date":"2019-05-09","close":10.93},{"date":"2019-05-10","close":10.71},{"date":"2019-05-13","close":10.16},{"date":"2019-05-14","close":10.38},{"date":"2019-05-15","close":10.01},{"date":"2019-05-16","close":9.71},{"date":"2019-05-17","close":9.17},{"date":"2019-05-20","close":9.27},{"date":"2019-05-21","close":9.52},{"date":"2019-05-22","close":9.08},{"date":"2019-05-23","close":8.86},{"date":"2019-05-24","close":9.03},{"date":"2019-05-28","close":8.84},{"date":"2019-05-29","close":8.95},{"date":"2019-05-30","close":8.98},{"date":"2019-05-31","close":8.66},{"date":"2019-06-03","close":8.81},{"date":"2019-06-04","close":9.19},{"date":"2019-06-05","close":9.23},{"date":"2019-06-06","close":9.3},{"date":"2019-06-07","close":9.5},{"date":"2019-06-10","close":9.6},{"date":"2019-06-11","close":9.12},{"date":"2019-06-12","close":9.05},{"date":"2019-06-13","close":8.94},{"date":"2019-06-14","close":8.89},{"date":"2019-06-17","close":8.87},{"date":"2019-06-18","close":8.92},{"date":"2019-06-19","close":8.79},{"date":"2019-06-20","close":8.88},{"date":"2019-06-21","close":9.29},{"date":"2019-06-24","close":9.11},{"date":"2019-06-25","close":9.1},{"date":"2019-06-26","close":9.49},{"date":"2019-06-27","close":10.56},{"date":"2019-06-28","close":10.28},{"date":"2019-07-01","close":10.18},{"date":"2019-07-02","close":10.03},{"date":"2019-07-03","close":9.88},{"date":"2019-07-05","close":9.85},{"date":"2019-07-08","close":9.59},{"date":"2019-07-09","close":10.85},{"date":"2019-07-10","close":10.31},{"date":"2019-07-11","close":9.9},{"date":"2019-07-12","close":9.97},{"date":"2019-07-15","close":9.97},{"date":"2019-07-16","close":9.82},{"date":"2019-07-17","close":9.68},{"date":"2019-07-18","close":9.6},{"date":"2019-07-19","close":9.62},{"date":"2019-07-22","close":9.09},{"date":"2019-07-23","close":9.31},{"date":"2019-07-24","close":9.5},{"date":"2019-07-25","close":9.18},{"date":"2019-07-26","close":9.31},{"date":"2019-07-29","close":9.28},{"date":"2019-07-30","close":9.48},{"date":"2019-07-31","close":10.01},{"date":"2019-08-01","close":9.93},{"date":"2019-08-02","close":9.96},{"date":"2019-08-05","close":9.8},{"date":"2019-08-06","close":10.12},{"date":"2019-08-07","close":10.21},{"date":"2019-08-08","close":10.9},{"date":"2019-08-09","close":10.57},{"date":"2019-08-12","close":9.75},{"date":"2019-08-13","close":9.85},{"date":"2019-08-14","close":9.31},{"date":"2019-08-15","close":8.88},{"date":"2019-08-16","close":9.24},{"date":"2019-08-19","close":9.53},{"date":"2019-08-20","close":9.67},{"date":"2019-08-21","close":9.66},{"date":"2019-08-22","close":9.38},{"date":"2019-08-23","close":9.12},{"date":"2019-08-26","close":9.12},{"date":"2019-08-27","close":8.5},{"date":"2019-08-28","close":8.67},{"date":"2019-08-29","close":8.92},{"date":"2019-08-30","close":8.9},{"date":"2019-09-03","close":8.74},{"date":"2019-09-04","close":9.1},{"date":"2019-09-05","close":9.79},{"date":"2019-09-06","close":10.3},{"date":"2019-09-09","close":10.58},{"date":"2019-09-10","close":11.44},{"date":"2019-09-11","close":11.54},{"date":"2019-09-12","close":11.06},{"date":"2019-09-13","close":11.17},{"date":"2019-09-16","close":11.4},{"date":"2019-09-17","close":11.3},{"date":"2019-09-18","close":11.03},{"date":"2019-09-19","close":10.95},{"date":"2019-09-20","close":11.15},{"date":"2019-09-23","close":11.22},{"date":"2019-09-24","close":11.125},{"date":"2019-09-25","close":11.695},{"date":"2019-09-26","close":11.195},{"date":"2019-09-27","close":11.125},{"date":"2019-09-30","close":11.22},{"date":"2019-10-01","close":10.23},{"date":"2019-10-02","close":10.25},{"date":"2019-10-03","close":10.22},{"date":"2019-10-04","close":10.485},{"date":"2019-10-07","close":10.47},{"date":"2019-10-08","close":10.075},{"date":"2019-10-09","close":10.39},{"date":"2019-10-10","close":10.16},{"date":"2019-10-11","close":10.395},{"date":"2019-10-14","close":10.56},{"date":"2019-10-15","close":10.96},{"date":"2019-10-16","close":10.84},{"date":"2019-10-17","close":10.65},{"date":"2019-10-18","close":10.85},{"date":"2019-10-21","close":10.84},{"date":"2019-10-22","close":10.3},{"date":"2019-10-23","close":10.14},{"date":"2019-10-24","close":9.84},{"date":"2019-10-25","close":9.91},{"date":"2019-10-28","close":10.16},{"date":"2019-10-29","close":9.84},{"date":"2019-10-30","close":9.36},{"date":"2019-10-31","close":9.36},{"date":"2019-11-01","close":9.57},{"date":"2019-11-04","close":10.6},{"date":"2019-11-05","close":11.33},{"date":"2019-11-06","close":11.71},{"date":"2019-11-07","close":10.69},{"date":"2019-11-08","close":10.88},{"date":"2019-11-11","close":12.15},{"date":"2019-11-12","close":11.66},{"date":"2019-11-13","close":11.34},{"date":"2019-11-14","close":10.9},{"date":"2019-11-15","close":10.865},{"date":"2019-11-18","close":10.54},{"date":"2019-11-19","close":10.25},{"date":"2019-11-20","close":10.28},{"date":"2019-11-21","close":10.2},{"date":"2019-11-22","close":10.24},{"date":"2019-11-25","close":10.29},{"date":"2019-11-26","close":10.55},{"date":"2019-11-27","close":10.68},{"date":"2019-11-29","close":10.7},{"date":"2019-12-02","close":10.71},{"date":"2019-12-03","close":10.35},{"date":"2019-12-04","close":10.39},{"date":"2019-12-05","close":10.46},{"date":"2019-12-06","close":10.37},{"date":"2019-12-09","close":10.32},{"date":"2019-12-10","close":10.28},{"date":"2019-12-11","close":10.96},{"date":"2019-12-12","close":11.28},{"date":"2019-12-13","close":10.935},{"date":"2019-12-16","close":11.07},{"date":"2019-12-17","close":11.24},{"date":"2019-12-18","close":11.18},{"date":"2019-12-19","close":11.3},{"date":"2019-12-20","close":11.12},{"date":"2019-12-23","close":11.15},{"date":"2019-12-24","close":11.12},{"date":"2019-12-26","close":11.61},{"date":"2019-12-27","close":11.52},{"date":"2019-12-30","close":11.61},{"date":"2019-12-31","close":11.88},{"date":"2020-01-02","close":12.5},{"date":"2020-01-03","close":12.12},{"date":"2020-01-06","close":12.15},{"date":"2020-01-07","close":12.43},{"date":"2020-01-08","close":12.7},{"date":"2020-01-09","close":13.06},{"date":"2020-01-10","close":12.93},{"date":"2020-01-13","close":13.54},{"date":"2020-01-14","close":13.86},{"date":"2020-01-15","close":15.6},{"date":"2020-01-16","close":14.345},{"date":"2020-01-17","close":14.12},{"date":"2020-01-21","close":13.7},{"date":"2020-01-22","close":14.25},{"date":"2020-01-23","close":14.23},{"date":"2020-01-24","close":13.96},{"date":"2020-01-27","close":13.26},{"date":"2020-01-28","close":12.94},{"date":"2020-01-29","close":11.93},{"date":"2020-01-30","close":11.65},{"date":"2020-01-31","close":11.3},{"date":"2020-02-03","close":11.62},{"date":"2020-02-04","close":12.4},{"date":"2020-02-05","close":12.13},{"date":"2020-02-06","close":11.58},{"date":"2020-02-07","close":11.27},{"date":"2020-02-10","close":11.3},{"date":"2020-02-11","close":11.51},{"date":"2020-02-12","close":12.46},{"date":"2020-02-13","close":12.75},{"date":"2020-02-14","close":11.9},{"date":"2020-02-18","close":11.75},{"date":"2020-02-19","close":12.08},{"date":"2020-02-20","close":11.82},{"date":"2020-02-21","close":11.28},{"date":"2020-02-24","close":10.585},{"date":"2020-02-25","close":10.195},{"date":"2020-02-26","close":10.18},{"date":"2020-02-27","close":9.56},{"date":"2020-02-28","close":8.93},{"date":"2020-03-02","close":9.03},{"date":"2020-03-03","close":9.4},{"date":"2020-03-04","close":9.38},{"date":"2020-03-05","close":9.04},{"date":"2020-03-06","close":8.79},{"date":"2020-03-09","close":7.72},{"date":"2020-03-10","close":8.12},{"date":"2020-03-11","close":7.04},{"date":"2020-03-12","close":5.68},{"date":"2020-03-13","close":6.11},{"date":"2020-03-16","close":5.64},{"date":"2020-03-17","close":5.96},{"date":"2020-03-18","close":5.5},{"date":"2020-03-19","close":6.55},{"date":"2020-03-20","close":6.74},{"date":"2020-03-23","close":6.9},{"date":"2020-03-24","close":7.7},{"date":"2020-03-25","close":7.45},{"date":"2020-03-26","close":6.96},{"date":"2020-03-27","close":7.48},{"date":"2020-03-30","close":7.6},{"date":"2020-03-31","close":7.59},{"date":"2020-04-01","close":7.32},{"date":"2020-04-02","close":7.69},{"date":"2020-04-03","close":7.45},{"date":"2020-04-06","close":7.92},{"date":"2020-04-07","close":7.94},{"date":"2020-04-08","close":8.01},{"date":"2020-04-09","close":7.76},{"date":"2020-04-13","close":7.99},{"date":"2020-04-14","close":8.19},{"date":"2020-04-15","close":8.72},{"date":"2020-04-16","close":8.59},{"date":"2020-04-17","close":8.44},{"date":"2020-04-20","close":8.37},{"date":"2020-04-21","close":8.28},{"date":"2020-04-22","close":8.42},{"date":"2020-04-23","close":8.76},{"date":"2020-04-24","close":9.09},{"date":"2020-04-27","close":9.77},{"date":"2020-04-28","close":9.76},{"date":"2020-04-29","close":10.98},{"date":"2020-04-30","close":10.72},{"date":"2020-05-01","close":10.11},{"date":"2020-05-04","close":10.42},{"date":"2020-05-05","close":10.34},{"date":"2020-05-06","close":10.78},{"date":"2020-05-07","close":12.2},{"date":"2020-05-08","close":10.19},{"date":"2020-05-11","close":9.71},{"date":"2020-05-12","close":9.28},{"date":"2020-05-13","close":8.7},{"date":"2020-05-14","close":8.5},{"date":"2020-05-15","close":8.15},{"date":"2020-05-18","close":8.35},{"date":"2020-05-19","close":8.44},{"date":"2020-05-20","close":8.61},{"date":"2020-05-21","close":8.66},{"date":"2020-05-22","close":8.61},{"date":"2020-05-26","close":8.96},{"date":"2020-05-27","close":9.05},{"date":"2020-05-28","close":8.9},{"date":"2020-05-29","close":8.83},{"date":"2020-06-01","close":9.15},{"date":"2020-06-02","close":9.05},{"date":"2020-06-03","close":9.54},{"date":"2020-06-04","close":9.81},{"date":"2020-06-05","close":9.98},{"date":"2020-06-08","close":10.24},{"date":"2020-06-09","close":9.695},{"date":"2020-06-10","close":9.39},{"date":"2020-06-11","close":8.65},{"date":"2020-06-12","close":8.81},{"date":"2020-06-15","close":9.03},{"date":"2020-06-16","close":9.19},{"date":"2020-06-17","close":10.18},{"date":"2020-06-18","close":9.9},{"date":"2020-06-19","close":9.8},{"date":"2020-06-22","close":9.94},{"date":"2020-06-23","close":9.8},{"date":"2020-06-24","close":9.34},{"date":"2020-06-25","close":9.38},{"date":"2020-06-26","close":9.31},{"date":"2020-06-29","close":9.41},{"date":"2020-06-30","close":10.87},{"date":"2020-07-01","close":10.19},{"date":"2020-07-02","close":10.79},{"date":"2020-07-06","close":11.58},{"date":"2020-07-07","close":11.15},{"date":"2020-07-08","close":11.29},{"date":"2020-07-09","close":12.0},{"date":"2020-07-10","close":11.51},{"date":"2020-07-13","close":10.8},{"date":"2020-07-14","close":10.71},{"date":"2020-07-15","close":11.12},{"date":"2020-07-16","close":10.665},{"date":"2020-07-17","close":11.24},{"date":"2020-07-20","close":12.015},{"date":"2020-07-21","close":13.925},{"date":"2020-07-22","close":14.39},{"date":"2020-07-23","close":14.23},{"date":"2020-07-24","close":13.62},{"date":"2020-07-27","close":13.97},{"date":"2020-07-28","close":13.24},{"date":"2020-07-29","close":13.53},{"date":"2020-07-30","close":13.87},{"date":"2020-07-31","close":14.21},{"date":"2020-08-03","close":16.06},{"date":"2020-08-04","close":16.36},{"date":"2020-08-05","close":16.11},{"date":"2020-08-06","close":15.05},{"date":"2020-08-07","close":15.8},{"date":"2020-08-10","close":13.82},{"date":"2020-08-11","close":13.57},{"date":"2020-08-12","close":13.38},{"date":"2020-08-13","close":13.46},{"date":"2020-08-14","close":13.28},{"date":"2020-08-17","close":13.35},{"date":"2020-08-18","close":13.02},{"date":"2020-08-19","close":13.09},{"date":"2020-08-20","close":12.57},{"date":"2020-08-21","close":11.65},{"date":"2020-08-24","close":11.65},{"date":"2020-08-25","close":12.0},{"date":"2020-08-26","close":11.79},{"date":"2020-08-27","close":11.55},{"date":"2020-08-28","close":11.65},{"date":"2020-08-31","close":11.63},{"date":"2020-09-01","close":11.675},{"date":"2020-09-02","close":12.63},{"date":"2020-09-03","close":10.95},{"date":"2020-09-04","close":10.52},{"date":"2020-09-08","close":9.94},{"date":"2020-09-09","close":10.24},{"date":"2020-09-10","close":9.86},{"date":"2020-09-11","close":9.7},{"date":"2020-09-14","close":10.21},{"date":"2020-09-15","close":10.41},{"date":"2020-09-16","close":10.44},{"date":"2020-09-17","close":10.43},{"date":"2020-09-18","close":10.29},{"date":"2020-09-21","close":11.04},{"date":"2020-09-22","close":11.11},{"date":"2020-09-23","close":10.46},{"date":"2020-09-24","close":10.42},{"date":"2020-09-25","close":10.73},{"date":"2020-09-28","close":10.95},{"date":"2020-09-29","close":11.24},{"date":"2020-09-30","close":11.25},{"date":"2020-10-01","close":11.22},{"date":"2020-10-02","close":11.33},{"date":"2020-10-05","close":11.49},{"date":"2020-10-06","close":11.2},{"date":"2020-10-07","close":11.48},{"date":"2020-10-08","close":11.59},{"date":"2020-10-09","close":11.83},{"date":"2020-10-12","close":11.4},{"date":"2020-10-13","close":11.5},{"date":"2020-10-14","close":11.18},{"date":"2020-10-15","close":11.22},{"date":"2020-10-16","close":10.98},{"date":"2020-10-19","close":10.89},{"date":"2020-10-20","close":10.86},{"date":"2020-10-21","close":10.645},{"date":"2020-10-22","close":10.39},{"date":"2020-10-23","close":10.17},{"date":"2020-10-26","close":10.02},{"date":"2020-10-27","close":9.96},{"date":"2020-10-28","close":9.57},{"date":"2020-10-29","close":9.36},{"date":"2020-10-30","close":8.78},{"date":"2020-11-02","close":8.715},{"date":"2020-11-03","close":9.14},{"date":"2020-11-04","close":9.07},{"date":"2020-11-05","close":10.02},{"date":"2020-11-06","close":7.69},{"date":"2020-11-09","close":7.715},{"date":"2020-11-10","close":7.4},{"date":"2020-11-11","close":7.65},{"date":"2020-11-12","close":7.63},{"date":"2020-11-13","close":7.59},{"date":"2020-11-16","close":7.51},{"date":"2020-11-17","close":7.48},{"date":"2020-11-18","close":7.54},{"date":"2020-11-19","close":7.77},{"date":"2020-11-20","close":7.92},{"date":"2020-11-23","close":7.84},{"date":"2020-11-24","close":7.91},{"date":"2020-11-25","close":8.43},{"date":"2020-11-27","close":8.14},{"date":"2020-11-30","close":8.31},{"date":"2020-12-01","close":8.15},{"date":"2020-12-02","close":8.32},{"date":"2020-12-03","close":8.2},{"date":"2020-12-04","close":8.45},{"date":"2020-12-07","close":8.39},{"date":"2020-12-08","close":8.4},{"date":"2020-12-09","close":7.88},{"date":"2020-12-10","close":7.9},{"date":"2020-12-11","close":7.76},{"date":"2020-12-14","close":7.93},{"date":"2020-12-15","close":8.41},{"date":"2020-12-16","close":8.32},{"date":"2020-12-17","close":8.5},{"date":"2020-12-18","close":8.51},{"date":"2020-12-21","close":8.38},{"date":"2020-12-22","close":8.89},{"date":"2020-12-23","close":9.0},{"date":"2020-12-24","close":8.77},{"date":"2020-12-28","close":8.93},{"date":"2020-12-29","close":8.8},{"date":"2020-12-30","close":8.6},{"date":"2020-12-31","close":8.51},{"date":"2021-01-04","close":8.76},{"date":"2021-01-05","close":8.91},{"date":"2021-01-06","close":9.58},{"date":"2021-01-07","close":9.64},{"date":"2021-01-08","close":10.19},{"date":"2021-01-11","close":10.28},{"date":"2021-01-12","close":10.4},{"date":"2021-01-13","close":10.17},{"date":"2021-01-14","close":10.47},{"date":"2021-01-15","close":10.79},{"date":"2021-01-19","close":10.71},{"date":"2021-01-20","close":10.77},{"date":"2021-01-21","close":10.49},{"date":"2021-01-22","close":10.47},{"date":"2021-01-25","close":10.95},{"date":"2021-01-26","close":11.14},{"date":"2021-01-27","close":12.17},{"date":"2021-01-28","close":11.3},{"date":"2021-01-29","close":11.01},{"date":"2021-02-01","close":11.0},{"date":"2021-02-02","close":10.63},{"date":"2021-02-03","close":10.86},{"date":"2021-02-04","close":11.39},{"date":"2021-02-05","close":11.73},{"date":"2021-02-08","close":12.34},{"date":"2021-02-09","close":12.37},{"date":"2021-02-10","close":11.75},{"date":"2021-02-11","close":12.36},{"date":"2021-02-12","close":12.25},{"date":"2021-02-16","close":12.83},{"date":"2021-02-17","close":12.36},{"date":"2021-02-18","close":11.94},{"date":"2021-02-19","close":12.3},{"date":"2021-02-22","close":11.74},{"date":"2021-02-23","close":11.4},{"date":"2021-02-24","close":11.61},{"date":"2021-02-25","close":11.17},{"date":"2021-02-26","close":9.325},{"date":"2021-03-01","close":9.02},{"date":"2021-03-02","close":8.625},{"date":"2021-03-03","close":8.36},{"date":"2021-03-04","close":7.99},{"date":"2021-03-05","close":8.045},{"date":"2021-03-08","close":7.76},{"date":"2021-03-09","close":8.45},{"date":"2021-03-10","close":8.47},{"date":"2021-03-11","close":8.85},{"date":"2021-03-12","close":8.95},{"date":"2021-03-15","close":9.04},{"date":"2021-03-16","close":8.9},{"date":"2021-03-17","close":8.77},{"date":"2021-03-18","close":8.37},{"date":"2021-03-19","close":8.48},{"date":"2021-03-22","close":8.48},{"date":"2021-03-23","close":8.09},{"date":"2021-03-24","close":7.7},{"date":"2021-03-25","close":7.84},{"date":"2021-03-26","close":8.29},{"date":"2021-03-29","close":8.01},{"date":"2021-03-30","close":7.97},{"date":"2021-03-31","close":8.36},{"date":"2021-04-01","close":8.82},{"date":"2021-04-05","close":8.69},{"date":"2021-04-06","close":8.47},{"date":"2021-04-07","close":8.48},{"date":"2021-04-08","close":8.41},{"date":"2021-04-09","close":8.44},{"date":"2021-04-12","close":8.27},{"date":"2021-04-13","close":8.22},{"date":"2021-04-14","close":8.29},{"date":"2021-04-15","close":7.88},{"date":"2021-04-16","close":7.89},{"date":"2021-04-19","close":7.72},{"date":"2021-04-20","close":7.58},{"date":"2021-04-21","close":7.92},{"date":"2021-04-22","close":8.01},{"date":"2021-04-23","close":8.27},{"date":"2021-04-26","close":8.28},{"date":"2021-04-27","close":8.13},{"date":"2021-04-28","close":8.2},{"date":"2021-04-29","close":7.91},{"date":"2021-04-30","close":7.41},{"date":"2021-05-03","close":7.3},{"date":"2021-05-04","close":7.26},{"date":"2021-05-05","close":7.05},{"date":"2021-05-06","close":7.22},{"date":"2021-05-07","close":7.58},{"date":"2021-05-10","close":7.53},{"date":"2021-05-11","close":7.35},{"date":"2021-05-12","close":7.13},{"date":"2021-05-13","close":7.17},{"date":"2021-05-14","close":7.47},{"date":"2021-05-17","close":7.78},{"date":"2021-05-18","close":7.78},{"date":"2021-05-19","close":7.78},{"date":"2021-05-20","close":7.89},{"date":"2021-05-21","close":8.06},{"date":"2021-05-24","close":7.85},{"date":"2021-05-25","close":7.71},{"date":"2021-05-26","close":8.04},{"date":"2021-05-27","close":8.21},{"date":"2021-05-28","close":8.23},{"date":"2021-06-01","close":8.54},{"date":"2021-06-02","close":8.64},{"date":"2021-06-03","close":8.39},{"date":"2021-06-04","close":8.44},{"date":"2021-06-07","close":8.68},{"date":"2021-06-08","close":8.85},{"date":"2021-06-09","close":8.69},{"date":"2021-06-10","close":8.63},{"date":"2021-06-11","close":8.79},{"date":"2021-06-14","close":8.79},{"date":"2021-06-15","close":8.69},{"date":"2021-06-16","close":8.78},{"date":"2021-06-17","close":8.62},{"date":"2021-06-18","close":8.24},{"date":"2021-06-21","close":8.34},{"date":"2021-06-22","close":8.47},{"date":"2021-06-23","close":8.36},{"date":"2021-06-24","close":8.4},{"date":"2021-06-25","close":8.82},{"date":"2021-06-28","close":8.86},{"date":"2021-06-29","close":8.67},{"date":"2021-06-30","close":8.47},{"date":"2021-07-01","close":8.4},{"date":"2021-07-02","close":8.39},{"date":"2021-07-06","close":8.16},{"date":"2021-07-07","close":7.8},{"date":"2021-07-08","close":7.76},{"date":"2021-07-09","close":8.02},{"date":"2021-07-12","close":7.955},{"date":"2021-07-13","close":7.83},{"date":"2021-07-14","close":7.62},{"date":"2021-07-15","close":7.52},{"date":"2021-07-16","close":7.31},{"date":"2021-07-19","close":7.27},{"date":"2021-07-20","close":7.41},{"date":"2021-07-21","close":7.71},{"date":"2021-07-22","close":7.4},{"date":"2021-07-23","close":7.33},{"date":"2021-07-26","close":7.35},{"date":"2021-07-27","close":7.21},{"date":"2021-07-28","close":7.55},{"date":"2021-07-29","close":7.77},{"date":"2021-07-30","close":7.73},{"date":"2021-08-02","close":7.64},{"date":"2021-08-03","close":7.62},{"date":"2021-08-04","close":7.71},{"date":"2021-08-05","close":7.7},{"date":"2021-08-06","close":7.15},{"date":"2021-08-09","close":7.52},{"date":"2021-08-10","close":7.12},{"date":"2021-08-11","close":6.97},{"date":"2021-08-12","close":7.0},{"date":"2021-08-13","close":7.04},{"date":"2021-08-16","close":6.76},{"date":"2021-08-17","close":6.52},{"date":"2021-08-18","close":6.69},{"date":"2021-08-19","close":6.52},{"date":"2021-08-20","close":6.62},{"date":"2021-08-23","close":6.73},{"date":"2021-08-24","close":6.88},{"date":"2021-08-25","close":6.92},{"date":"2021-08-26","close":7.09},{"date":"2021-08-27","close":7.3},{"date":"2021-08-30","close":7.28},{"date":"2021-08-31","close":7.33},{"date":"2021-09-01","close":7.63},{"date":"2021-09-02","close":7.77},{"date":"2021-09-03","close":7.72},{"date":"2021-09-07","close":7.81},{"date":"2021-09-08","close":7.78},{"date":"2021-09-09","close":7.72},{"date":"2021-09-10","close":7.43},{"date":"2021-09-13","close":7.45},{"date":"2021-09-14","close":7.21},{"date":"2021-09-15","close":7.28},{"date":"2021-09-16","close":7.46},{"date":"2021-09-17","close":7.46},{"date":"2021-09-20","close":6.97},{"date":"2021-09-21","close":6.78},{"date":"2021-09-22","close":6.98},{"date":"2021-09-23","close":7.16},{"date":"2021-09-24","close":7.24},{"date":"2021-09-27","close":7.24},{"date":"2021-09-28","close":7.05},{"date":"2021-09-29","close":7.04},{"date":"2021-09-30","close":7.18},{"date":"2021-10-01","close":7.19},{"date":"2021-10-04","close":6.81},{"date":"2021-10-05","close":6.87},{"date":"2021-10-06","close":6.87},{"date":"2021-10-07","close":6.9},{"date":"2021-10-08","close":6.79},{"date":"2021-10-11","close":6.81},{"date":"2021-10-12","close":6.75},{"date":"2021-10-13","close":7.2},{"date":"2021-10-14","close":7.34},{"date":"2021-10-15","close":7.22},{"date":"2021-10-18","close":7.16},{"date":"2021-10-19","close":7.42},{"date":"2021-10-20","close":7.41},{"date":"2021-10-21","close":7.52},{"date":"2021-10-22","close":7.5},{"date":"2021-10-25","close":7.59},{"date":"2021-10-26","close":7.5},{"date":"2021-10-27","close":7.69},{"date":"2021-10-28","close":7.66},{"date":"2021-10-29","close":7.65},{"date":"2021-11-01","close":7.66},{"date":"2021-11-02","close":7.86},{"date":"2021-11-03","close":8.37},{"date":"2021-11-04","close":8.64},{"date":"2021-11-05","close":5.86},{"date":"2021-11-08","close":5.85},{"date":"2021-11-09","close":5.75},{"date":"2021-11-10","close":5.75},{"date":"2021-11-11","close":6.04},{"date":"2021-11-12","close":6.08},{"date":"2021-11-15","close":6.04},{"date":"2021-11-16","close":6.01},{"date":"2021-11-17","close":6.01},{"date":"2021-11-18","close":6.03},{"date":"2021-11-19","close":6.16},{"date":"2021-11-22","close":6.0},{"date":"2021-11-23","close":5.92},{"date":"2021-11-24","close":6.03},{"date":"2021-11-26","close":6.03},{"date":"2021-11-29","close":5.95},{"date":"2021-11-30","close":5.91},{"date":"2021-12-01","close":5.67},{"date":"2021-12-02","close":5.53},{"date":"2021-12-03","close":5.4},{"date":"2021-12-06","close":5.46},{"date":"2021-12-07","close":5.68},{"date":"2021-12-08","close":5.91},{"date":"2021-12-09","close":5.93},{"date":"2021-12-10","close":5.78},{"date":"2021-12-13","close":5.69},{"date":"2021-12-14","close":5.61},{"date":"2021-12-15","close":5.74},{"date":"2021-12-16","close":5.44},{"date":"2021-12-17","close":5.67},{"date":"2021-12-20","close":5.38},{"date":"2021-12-21","close":5.47},{"date":"2021-12-22","close":5.46},{"date":"2021-12-23","close":5.64},{"date":"2021-12-27","close":5.59},{"date":"2021-12-28","close":5.48},{"date":"2021-12-29","close":5.3},{"date":"2021-12-30","close":5.35},{"date":"2021-12-31","close":5.14},{"date":"2022-01-03","close":5.27},{"date":"2022-01-04","close":5.29},{"date":"2022-01-05","close":5.03},{"date":"2022-01-06","close":4.77},{"date":"2022-01-07","close":4.69},{"date":"2022-01-10","close":4.38},{"date":"2022-01-11","close":4.41},{"date":"2022-01-12","close":4.42},{"date":"2022-01-13","close":4.2},{"date":"2022-01-14","close":4.11},{"date":"2022-01-18","close":3.97},{"date":"2022-01-19","close":4.1},{"date":"2022-01-20","close":3.98},{"date":"2022-01-21","close":3.86},{"date":"2022-01-24","close":4.02},{"date":"2022-01-25","close":3.95},{"date":"2022-01-26","close":3.92},{"date":"2022-01-27","close":3.77},{"date":"2022-01-28","close":3.82},{"date":"2022-01-31","close":4.1},{"date":"2022-02-01","close":4.12},{"date":"2022-02-02","close":4.0},{"date":"2022-02-03","close":3.85},{"date":"2022-02-04","close":3.95},{"date":"2022-02-07","close":3.93},{"date":"2022-02-08","close":3.87},{"date":"2022-02-09","close":4.05},{"date":"2022-02-10","close":3.93},{"date":"2022-02-11","close":3.81},{"date":"2022-02-14","close":3.64},{"date":"2022-02-15","close":3.89},{"date":"2022-02-16","close":4.31},{"date":"2022-02-17","close":4.22},{"date":"2022-02-18","close":4.37},{"date":"2022-02-22","close":3.96},{"date":"2022-02-23","close":3.84},{"date":"2022-02-24","close":4.06},{"date":"2022-02-25","close":3.45},{"date":"2022-02-28","close":3.63},{"date":"2022-03-01","close":3.62},{"date":"2022-03-02","close":3.7},{"date":"2022-03-03","close":3.6},{"date":"2022-03-04","close":3.41},{"date":"2022-03-07","close":3.56},{"date":"2022-03-08","close":3.73},{"date":"2022-03-09","close":3.72},{"date":"2022-03-10","close":3.6},{"date":"2022-03-11","close":3.45},{"date":"2022-03-14","close":3.02},{"date":"2022-03-15","close":3.14},{"date":"2022-03-16","close":3.28},{"date":"2022-03-17","close":3.32},{"date":"2022-03-18","close":3.61},{"date":"2022-03-21","close":3.33},{"date":"2022-03-22","close":3.3},{"date":"2022-03-23","close":3.34},{"date":"2022-03-24","close":3.36},{"date":"2022-03-25","close":3.27},{"date":"2022-03-28","close":3.24},{"date":"2022-03-29","close":3.34},{"date":"2022-03-30","close":3.49},{"date":"2022-03-31","close":3.65},{"date":"2022-04-01","close":3.31},{"date":"2022-04-04","close":3.41},{"date":"2022-04-05","close":3.3},{"date":"2022-04-06","close":3.15},{"date":"2022-04-07","close":3.22},{"date":"2022-04-08","close":3.1},{"date":"2022-04-11","close":3.07},{"date":"2022-04-12","close":3.03},{"date":"2022-04-13","close":3.09},{"date":"2022-04-14","close":3.03},{"date":"2022-04-18","close":3.04},{"date":"2022-04-19","close":3.02},{"date":"2022-04-20","close":3.07},{"date":"2022-04-21","close":2.96},{"date":"2022-04-22","close":2.84},{"date":"2022-04-25","close":2.8},{"date":"2022-04-26","close":2.68},{"date":"2022-04-27","close":2.5},{"date":"2022-04-28","close":2.58},{"date":"2022-04-29","close":2.57},{"date":"2022-05-02","close":2.59},{"date":"2022-05-03","close":2.77},{"date":"2022-05-04","close":2.85},{"date":"2022-05-05","close":2.61},{"date":"2022-05-06","close":2.53},{"date":"2022-05-09","close":2.21},{"date":"2022-05-10","close":2.28},{"date":"2022-05-11","close":2.12},{"date":"2022-05-12","close":2.175},{"date":"2022-05-13","close":2.33},{"date":"2022-05-16","close":2.33},{"date":"2022-05-17","close":2.47},{"date":"2022-05-18","close":2.38},{"date":"2022-05-19","close":2.48},{"date":"2022-05-20","close":2.29},{"date":"2022-05-23","close":2.24},{"date":"2022-05-24","close":2.16},{"date":"2022-05-25","close":2.19},{"date":"2022-05-26","close":2.3},{"date":"2022-05-27","close":2.25},{"date":"2022-05-31","close":2.37},{"date":"2022-06-01","close":2.29},{"date":"2022-06-02","close":2.31},{"date":"2022-06-03","close":2.25},{"date":"2022-06-06","close":2.18},{"date":"2022-06-07","close":2.29},{"date":"2022-06-08","close":2.44},{"date":"2022-06-09","close":2.24},{"date":"2022-06-10","close":2.09},{"date":"2022-06-13","close":1.98},{"date":"2022-06-14","close":1.94},{"date":"2022-06-15","close":1.98},{"date":"2022-06-16","close":1.83},{"date":"2022-06-17","close":1.86},{"date":"2022-06-21","close":1.93},{"date":"2022-06-22","close":1.98},{"date":"2022-06-23","close":1.975},{"date":"2022-06-24","close":1.86},{"date":"2022-06-27","close":1.77},{"date":"2022-06-28","close":1.75},{"date":"2022-06-29","close":1.66},{"date":"2022-06-30","close":1.55},{"date":"2022-07-01","close":1.56},{"date":"2022-07-05","close":1.53},{"date":"2022-07-06","close":1.53},{"date":"2022-07-07","close":1.62},{"date":"2022-07-08","close":1.63},{"date":"2022-07-11","close":1.5},{"date":"2022-07-12","close":1.52},{"date":"2022-07-13","close":1.61},{"date":"2022-07-14","close":1.56},{"date":"2022-07-15","close":1.63},{"date":"2022-07-18","close":1.66},{"date":"2022-07-19","close":1.76},{"date":"2022-07-20","close":1.86},{"date":"2022-07-21","close":1.82},{"date":"2022-07-22","close":1.68},{"date":"2022-07-25","close":1.65},{"date":"2022-07-26","close":1.66},{"date":"2022-07-27","close":1.73},{"date":"2022-07-28","close":1.71},{"date":"2022-07-29","close":1.72},{"date":"2022-08-01","close":1.71},{"date":"2022-08-02","close":1.85},{"date":"2022-08-03","close":1.92},{"date":"2022-08-04","close":1.97},{"date":"2022-08-05","close":1.86},{"date":"2022-08-08","close":1.92},{"date":"2022-08-09","close":1.84},{"date":"2022-08-10","close":2.09},{"date":"2022-08-11","close":2.2},{"date":"2022-08-12","close":2.6},{"date":"2022-08-15","close":2.86},{"date":"2022-08-16","close":2.86},{"date":"2022-08-17","close":2.8},{"date":"2022-08-18","close":2.74},{"date":"2022-08-19","close":2.52},{"date":"2022-08-22","close":2.47},{"date":"2022-08-23","close":2.41},{"date":"2022-08-24","close":2.76},{"date":"2022-08-25","close":2.76},{"date":"2022-08-26","close":2.56},{"date":"2022-08-29","close":2.44},{"date":"2022-08-30","close":2.4},{"date":"2022-08-31","close":2.41},{"date":"2022-09-01","close":2.18},{"date":"2022-09-02","close":2.27},{"date":"2022-09-06","close":2.15},{"date":"2022-09-07","close":2.31},{"date":"2022-09-08","close":2.35},{"date":"2022-09-09","close":2.5},{"date":"2022-09-12","close":2.5},{"date":"2022-09-13","close":2.42},{"date":"2022-09-14","close":2.53},{"date":"2022-09-15","close":2.5},{"date":"2022-09-16","close":3.76},{"date":"2022-09-19","close":3.66},{"date":"2022-09-20","close":3.18},{"date":"2022-09-21","close":3.33},{"date":"2022-09-22","close":3.01},{"date":"2022-09-23","close":2.85},{"date":"2022-09-26","close":2.77},{"date":"2022-09-27","close":2.83},{"date":"2022-09-28","close":2.95},{"date":"2022-09-29","close":2.66},{"date":"2022-09-30","close":2.72},{"date":"2022-10-03","close":2.75},{"date":"2022-10-04","close":2.94},{"date":"2022-10-05","close":3.01},{"date":"2022-10-06","close":2.93},{"date":"2022-10-07","close":2.78},{"date":"2022-10-10","close":2.67},{"date":"2022-10-11","close":2.63},{"date":"2022-10-12","close":2.63},{"date":"2022-10-13","close":2.73},{"date":"2022-10-14","close":2.74},{"date":"2022-10-17","close":2.8},{"date":"2022-10-18","close":2.92},{"date":"2022-10-19","close":2.8},{"date":"2022-10-20","close":2.83},{"date":"2022-10-21","close":2.74},{"date":"2022-10-24","close":2.71},{"date":"2022-10-25","close":2.86},{"date":"2022-10-26","close":2.89},{"date":"2022-10-27","close":2.81},{"date":"2022-10-28","close":2.8},{"date":"2022-10-31","close":2.75},{"date":"2022-11-01","close":2.73},{"date":"2022-11-02","close":2.59},{"date":"2022-11-03","close":2.43},{"date":"2022-11-04","close":2.08},{"date":"2022-11-07","close":2.16},{"date":"2022-11-08","close":2.15},{"date":"2022-11-09","close":2.09},{"date":"2022-11-10","close":2.205},{"date":"2022-11-11","close":2.33},{"date":"2022-11-14","close":2.34},{"date":"2022-11-15","close":2.35},{"date":"2022-11-16","close":2.15},{"date":"2022-11-17","close":2.19},{"date":"2022-11-18","close":2.13},{"date":"2022-11-21","close":2.25},{"date":"2022-11-22","close":2.28},{"date":"2022-11-23","close":2.18},{"date":"2022-11-25","close":2.19},{"date":"2022-11-28","close":2.11},{"date":"2022-11-29","close":2.11},{"date":"2022-11-30","close":2.2},{"date":"2022-12-01","close":2.23},{"date":"2022-12-02","close":2.32},{"date":"2022-12-05","close":2.29},{"date":"2022-12-06","close":2.1},{"date":"2022-12-07","close":2.1},{"date":"2022-12-08","close":2.18},{"date":"2022-12-09","close":2.12},{"date":"2022-12-12","close":2.15},{"date":"2022-12-13","close":2.14},{"date":"2022-12-14","close":2.13},{"date":"2022-12-15","close":2.12},{"date":"2022-12-16","close":2.15},{"date":"2022-12-19","close":2.13},{"date":"2022-12-20","close":2.21},{"date":"2022-12-21","close":2.13},{"date":"2022-12-22","close":2.0},{"date":"2022-12-23","close":1.95},{"date":"2022-12-27","close":1.83},{"date":"2022-12-28","close":1.74},{"date":"2022-12-29","close":1.9},{"date":"2022-12-30","close":1.89},{"date":"2023-01-03","close":1.88},{"date":"2023-01-04","close":1.92},{"date":"2023-01-05","close":1.88},{"date":"2023-01-06","close":1.86},{"date":"2023-01-09","close":2.15},{"date":"2023-01-10","close":2.12},{"date":"2023-01-11","close":2.15},{"date":"2023-01-12","close":2.35},{"date":"2023-01-13","close":2.43},{"date":"2023-01-17","close":2.44},{"date":"2023-01-18","close":2.37},{"date":"2023-01-19","close":2.29},{"date":"2023-01-20","close":2.21},{"date":"2023-01-23","close":2.24},{"date":"2023-01-24","close":2.22},{"date":"2023-01-25","close":2.2},{"date":"2023-01-26","close":2.2},{"date":"2023-01-27","close":2.37},{"date":"2023-01-30","close":2.33},{"date":"2023-01-31","close":2.39},{"date":"2023-02-01","close":2.6},{"date":"2023-02-02","close":2.82},{"date":"2023-02-03","close":2.7},{"date":"2023-02-06","close":2.65},{"date":"2023-02-07","close":2.62},{"date":"2023-02-08","close":2.55},{"date":"2023-02-09","close":2.63},{"date":"2023-02-10","close":2.65},{"date":"2023-02-13","close":2.64},{"date":"2023-02-14","close":2.7},{"date":"2023-02-15","close":2.83},{"date":"2023-02-16","close":2.95},{"date":"2023-02-17","close":2.8},{"date":"2023-02-21","close":2.72},{"date":"2023-02-22","close":2.82},{"date":"2023-02-23","close":3.04},{"date":"2023-02-24","close":2.61},{"date":"2023-02-27","close":2.59},{"date":"2023-02-28","close":2.81},{"date":"2023-03-01","close":2.73},{"date":"2023-03-02","close":2.69},{"date":"2023-03-03","close":2.73},{"date":"2023-03-06","close":2.78},{"date":"2023-03-07","close":2.75},{"date":"2023-03-08","close":2.82},{"date":"2023-03-09","close":2.81},{"date":"2023-03-10","close":2.66},{"date":"2023-03-13","close":2.67},{"date":"2023-03-14","close":2.66},{"date":"2023-03-15","close":2.44},{"date":"2023-03-16","close":2.48},{"date":"2023-03-17","close":2.36},{"date":"2023-03-20","close":2.4},{"date":"2023-03-21","close":2.43},{"date":"2023-03-22","close":2.37},{"date":"2023-03-23","close":2.46},{"date":"2023-03-24","close":2.41},{"date":"2023-03-27","close":1.72},{"date":"2023-03-28","close":1.82},{"date":"2023-03-29","close":1.83},{"date":"2023-03-30","close":1.93},{"date":"2023-03-31","close":2.21},{"date":"2023-04-03","close":2.29},{"date":"2023-04-04","close":2.21},{"date":"2023-04-05","close":2.11},{"date":"2023-04-06","close":2.14},{"date":"2023-04-10","close":2.22},{"date":"2023-04-11","close":2.28},{"date":"2023-04-12","close":2.3},{"date":"2023-04-13","close":2.23},{"date":"2023-04-14","close":2.12},{"date":"2023-04-17","close":2.19},{"date":"2023-04-18","close":2.2},{"date":"2023-04-19","close":2.19},{"date":"2023-04-20","close":2.12},{"date":"2023-04-21","close":2.14},{"date":"2023-04-24","close":2.15},{"date":"2023-04-25","close":2.01},{"date":"2023-04-26","close":2.06},{"date":"2023-04-27","close":1.95},{"date":"2023-04-28","close":1.94},{"date":"2023-05-01","close":1.82},{"date":"2023-05-02","close":1.85},{"date":"2023-05-03","close":1.79},{"date":"2023-05-04","close":1.87},{"date":"2023-05-05","close":1.665},{"date":"2023-05-08","close":1.77},{"date":"2023-05-09","close":1.8},{"date":"2023-05-10","close":1.85},{"date":"2023-05-11","close":1.71},{"date":"2023-05-12","close":1.69},{"date":"2023-05-15","close":1.64},{"date":"2023-05-16","close":1.73},{"date":"2023-05-17","close":1.74},{"date":"2023-05-18","close":1.75},{"date":"2023-05-19","close":1.71},{"date":"2023-05-22","close":1.76},{"date":"2023-05-23","close":1.72},{"date":"2023-05-24","close":1.76},{"date":"2023-05-25","close":1.75},{"date":"2023-05-26","close":1.9},{"date":"2023-05-30","close":2.3},{"date":"2023-05-31","close":2.22},{"date":"2023-06-01","close":2.21},{"date":"2023-06-02","close":2.27},{"date":"2023-06-05","close":2.33},{"date":"2023-06-06","close":2.72},{"date":"2023-06-07","close":2.72},{"date":"2023-06-08","close":3.12},{"date":"2023-06-09","close":3.21},{"date":"2023-06-12","close":3.29},{"date":"2023-06-13","close":3.64},{"date":"2023-06-14","close":3.76},{"date":"2023-06-15","close":4.33},{"date":"2023-06-16","close":4.85},{"date":"2023-06-20","close":5.2},{"date":"2023-06-21","close":4.165},{"date":"2023-06-22","close":3.77},{"date":"2023-06-23","close":4.34},{"date":"2023-06-26","close":4.65},{"date":"2023-06-27","close":4.85},{"date":"2023-06-28","close":5.17},{"date":"2023-06-29","close":5.43},{"date":"2023-06-30","close":5.96},{"date":"2023-07-03","close":6.07},{"date":"2023-07-05","close":7.03},{"date":"2023-07-06","close":6.51},{"date":"2023-07-07","close":7.19},{"date":"2023-07-10","close":8.34},{"date":"2023-07-11","close":9.75},{"date":"2023-07-12","close":9.54},{"date":"2023-07-13","close":10.66},{"date":"2023-07-14","close":9.14},{"date":"2023-07-17","close":8.89},{"date":"2023-07-18","close":7.67},{"date":"2023-07-19","close":8.67},{"date":"2023-07-20","close":8.12},{"date":"2023-07-21","close":7.91},{"date":"2023-07-24","close":8.52},{"date":"2023-07-25","close":8.43},{"date":"2023-07-26","close":7.95},{"date":"2023-07-27","close":6.19},{"date":"2023-07-28","close":6.71},{"date":"2023-07-31","close":6.75},{"date":"2023-08-01","close":7.03},{"date":"2023-08-02","close":7.39},{"date":"2023-08-03","close":6.59},{"date":"2023-08-04","close":11.01},{"date":"2023-08-07","close":12.38},{"date":"2023-08-08","close":12.19},{"date":"2023-08-09","close":12.16},{"date":"2023-08-10","close":14.44},{"date":"2023-08-11","close":12.39},{"date":"2023-08-14","close":14.84},{"date":"2023-08-15","close":14.79},{"date":"2023-08-16","close":13.03},{"date":"2023-08-17","close":12.93},{"date":"2023-08-18","close":12.8},{"date":"2023-08-21","close":15.44},{"date":"2023-08-22","close":15.48},{"date":"2023-08-23","close":15.33},{"date":"2023-08-24","close":14.09},{"date":"2023-08-25","close":12.99},{"date":"2023-08-28","close":12.97},{"date":"2023-08-29","close":14.1},{"date":"2023-08-30","close":15.22},{"date":"2023-08-31","close":13.77},{"date":"2023-09-01","close":13.94},{"date":"2023-09-05","close":12.95},{"date":"2023-09-06","close":12.45},{"date":"2023-09-07","close":12.32},{"date":"2023-09-08","close":11.8},{"date":"2023-09-11","close":11.65},{"date":"2023-09-12","close":11.36},{"date":"2023-09-13","close":9.12},{"date":"2023-09-14","close":9.755},{"date":"2023-09-15","close":9.84},{"date":"2023-09-18","close":9.88},{"date":"2023-09-19","close":9.64},{"date":"2023-09-20","close":9.84},{"date":"2023-09-21","close":9.31},{"date":"2023-09-22","close":9.58},{"date":"2023-09-25","close":9.39},{"date":"2023-09-26","close":9.75},{"date":"2023-09-27","close":10.28},{"date":"2023-09-28","close":11.02},{"date":"2023-09-29","close":10.97},{"date":"2023-10-02","close":11.27},{"date":"2023-10-03","close":10.32},{"date":"2023-10-04","close":8.91},{"date":"2023-10-05","close":9.12},{"date":"2023-10-06","close":9.08},{"date":"2023-10-09","close":7.585},{"date":"2023-10-10","close":7.46},{"date":"2023-10-11","close":7.79},{"date":"2023-10-12","close":7.95},{"date":"2023-10-13","close":7.55},{"date":"2023-10-16","close":7.65},{"date":"2023-10-17","close":7.59},{"date":"2023-10-18","close":7.55},{"date":"2023-10-19","close":7.45},{"date":"2023-10-20","close":6.91},{"date":"2023-10-23","close":7.17},{"date":"2023-10-24","close":7.44},{"date":"2023-10-25","close":7.12},{"date":"2023-10-26","close":6.87},{"date":"2023-10-27","close":7.04},{"date":"2023-10-30","close":7.08},{"date":"2023-10-31","close":7.43},{"date":"2023-11-01","close":7.72},{"date":"2023-11-02","close":8.57},{"date":"2023-11-03","close":9.47},{"date":"2023-11-06","close":9.69},{"date":"2023-11-07","close":9.89},{"date":"2023-11-08","close":9.85},{"date":"2023-11-09","close":9.76},{"date":"2023-11-10","close":9.365},{"date":"2023-11-13","close":11.0},{"date":"2023-11-14","close":12.28},{"date":"2023-11-15","close":12.71},{"date":"2023-11-16","close":12.83},{"date":"2023-11-17","close":12.75},{"date":"2023-11-20","close":14.46},{"date":"2023-11-21","close":13.33},{"date":"2023-11-22","close":13.21},{"date":"2023-11-24","close":13.04},{"date":"2023-11-27","close":14.4},{"date":"2023-11-28","close":14.61},{"date":"2023-11-29","close":14.9},{"date":"2023-11-30","close":13.25},{"date":"2023-12-01","close":16.45},{"date":"2023-12-04","close":16.68},{"date":"2023-12-05","close":16.13},{"date":"2023-12-06","close":17.22},{"date":"2023-12-07","close":17.66},{"date":"2023-12-08","close":19.76},{"date":"2023-12-11","close":18.56},{"date":"2023-12-12","close":18.58},{"date":"2023-12-13","close":21.62},{"date":"2023-12-14","close":23.19},{"date":"2023-12-15","close":21.725},{"date":"2023-12-18","close":22.5},{"date":"2023-12-19","close":23.01},{"date":"2023-12-20","close":20.62},{"date":"2023-12-21","close":20.74},{"date":"2023-12-22","close":20.9},{"date":"2023-12-26","close":22.82},{"date":"2023-12-27","close":22.52},{"date":"2023-12-28","close":21.9},{"date":"2023-12-29","close":19.32},{"date":"2024-01-02","close":18.69},{"date":"2024-01-03","close":17.46},{"date":"2024-01-04","close":18.53},{"date":"2024-01-05","close":20.15},{"date":"2024-01-08","close":20.18},{"date":"2024-01-09","close":21.77},{"date":"2024-01-10","close":21.6},{"date":"2024-01-11","close":18.34},{"date":"2024-01-12","close":17.41},{"date":"2024-01-16","close":17.29},{"date":"2024-01-17","close":16.86},{"date":"2024-01-18","close":16.62},{"date":"2024-01-19","close":15.81},{"date":"2024-01-22","close":17.1},{"date":"2024-01-23","close":18.13},{"date":"2024-01-24","close":16.59},{"date":"2024-01-25","close":16.34},{"date":"2024-01-26","close":14.99},{"date":"2024-01-29","close":15.965},{"date":"2024-01-30","close":16.69},{"date":"2024-01-31","close":15.73},{"date":"2024-02-01","close":16.52},{"date":"2024-02-02","close":18.83},{"date":"2024-02-05","close":19.74},{"date":"2024-02-06","close":19.36},{"date":"2024-02-07","close":19.13},{"date":"2024-02-08","close":18.89},{"date":"2024-02-09","close":20.03},{"date":"2024-02-12","close":21.01},{"date":"2024-02-13","close":18.77},{"date":"2024-02-14","close":20.88},{"date":"2024-02-15","close":22.41},{"date":"2024-02-16","close":21.34},{"date":"2024-02-20","close":19.83},{"date":"2024-02-21","close":19.19},{"date":"2024-02-22","close":20.35},{"date":"2024-02-23","close":14.15},{"date":"2024-02-26","close":14.73},{"date":"2024-02-27","close":15.42},{"date":"2024-02-28","close":14.08},{"date":"2024-02-29","close":15.98},{"date":"2024-03-01","close":15.41},{"date":"2024-03-04","close":14.96},{"date":"2024-03-05","close":14.74},{"date":"2024-03-06","close":14.9},{"date":"2024-03-07","close":14.84},{"date":"2024-03-08","close":14.76},{"date":"2024-03-11","close":14.31},{"date":"2024-03-12","close":14.26},{"date":"2024-03-13","close":13.98},{"date":"2024-03-14","close":12.92},{"date":"2024-03-15","close":12.7},{"date":"2024-03-18","close":12.98},{"date":"2024-03-19","close":13.6},{"date":"2024-03-20","close":14.47},{"date":"2024-03-21","close":14.92},{"date":"2024-03-22","close":14.68},{"date":"2024-03-25","close":14.5},{"date":"2024-03-26","close":14.44},{"date":"2024-03-27","close":13.96},{"date":"2024-03-28","close":13.86},{"date":"2024-04-01","close":13.92},{"date":"2024-04-02","close":13.39},{"date":"2024-04-03","close":13.75},{"date":"2024-04-04","close":13.0},{"date":"2024-04-05","close":12.52},{"date":"2024-04-08","close":12.37},{"date":"2024-04-09","close":12.1},{"date":"2024-04-10","close":11.75},{"date":"2024-04-11","close":11.91},{"date":"2024-04-12","close":11.23},{"date":"2024-04-15","close":11.16},{"date":"2024-04-16","close":11.99},{"date":"2024-04-17","close":11.98},{"date":"2024-04-18","close":11.66},{"date":"2024-04-19","close":12.12},{"date":"2024-04-22","close":11.13},{"date":"2024-04-23","close":11.26},{"date":"2024-04-24","close":10.85},{"date":"2024-04-25","close":10.66},{"date":"2024-04-26","close":10.85},{"date":"2024-04-29","close":10.22},{"date":"2024-04-30","close":9.85},{"date":"2024-05-01","close":9.9},{"date":"2024-05-02","close":10.35},{"date":"2024-05-03","close":11.07},{"date":"2024-05-06","close":11.95},{"date":"2024-05-07","close":11.66},{"date":"2024-05-08","close":10.83},{"date":"2024-05-09","close":10.54},{"date":"2024-05-10","close":10.22},{"date":"2024-05-13","close":10.0},{"date":"2024-05-14","close":11.16},{"date":"2024-05-15","close":11.01},{"date":"2024-05-16","close":11.23},{"date":"2024-05-17","close":11.725},{"date":"2024-05-20","close":12.4},{"date":"2024-05-21","close":12.0},{"date":"2024-05-22","close":11.98},{"date":"2024-05-23","close":11.9},{"date":"2024-05-24","close":12.54},{"date":"2024-05-28","close":12.38},{"date":"2024-05-29","close":11.98},{"date":"2024-05-30","close":11.59},{"date":"2024-05-31","close":10.49},{"date":"2024-06-03","close":10.73},{"date":"2024-06-04","close":10.05},{"date":"2024-06-05","close":10.58},{"date":"2024-06-06","close":10.38},{"date":"2024-06-07","close":10.55},{"date":"2024-06-10","close":10.17},{"date":"2024-06-11","close":10.17},{"date":"2024-06-12","close":10.44},{"date":"2024-06-13","close":10.09},{"date":"2024-06-14","close":10.08},{"date":"2024-06-17","close":10.17},{"date":"2024-06-18","close":10.04},{"date":"2024-06-20","close":8.87},{"date":"2024-06-21","close":9.1},{"date":"2024-06-24","close":8.67},{"date":"2024-06-25","close":8.59},{"date":"2024-06-26","close":8.51},{"date":"2024-06-27","close":8.52},{"date":"2024-06-28","close":8.29},{"date":"2024-07-01","close":8.08},{"date":"2024-07-02","close":7.9},{"date":"2024-07-03","close":8.17},{"date":"2024-07-05","close":7.67},{"date":"2024-07-08","close":8.54},{"date":"2024-07-09","close":8.49},{"date":"2024-07-10","close":9.01},{"date":"2024-07-11","close":9.23},{"date":"2024-07-12","close":9.38},{"date":"2024-07-15","close":10.2},{"date":"2024-07-16","close":11.89},{"date":"2024-07-17","close":10.955},{"date":"2024-07-18","close":10.4},{"date":"2024-07-19","close":9.675},{"date":"2024-07-22","close":9.65},{"date":"2024-07-23","close":9.85},{"date":"2024-07-24","close":8.96},{"date":"2024-07-25","close":8.61},{"date":"2024-07-26","close":8.67},{"date":"2024-07-29","close":8.22},{"date":"2024-07-30","close":8.12},{"date":"2024-07-31","close":9.55},{"date":"2024-08-01","close":8.4},{"date":"2024-08-02","close":7.65},{"date":"2024-08-05","close":6.97},{"date":"2024-08-06","close":7.29},{"date":"2024-08-07","close":6.87},{"date":"2024-08-08","close":8.57},{"date":"2024-08-09","close":7.74},{"date":"2024-08-12","close":7.85},{"date":"2024-08-13","close":8.02},{"date":"2024-08-14","close":8.14},{"date":"2024-08-15","close":8.53},{"date":"2024-08-16","close":8.28},{"date":"2024-08-19","close":8.6},{"date":"2024-08-20","close":8.78},{"date":"2024-08-21","close":8.92},{"date":"2024-08-22","close":9.03},{"date":"2024-08-23","close":9.71},{"date":"2024-08-26","close":9.62},{"date":"2024-08-27","close":9.18},{"date":"2024-08-28","close":9.12},{"date":"2024-08-29","close":10.3},{"date":"2024-08-30","close":11.35},{"date":"2024-09-03","close":12.26},{"date":"2024-09-04","close":13.0},{"date":"2024-09-05","close":12.24},{"date":"2024-09-06","close":11.81},{"date":"2024-09-09","close":13.02},{"date":"2024-09-10","close":12.515},{"date":"2024-09-11","close":13.03},{"date":"2024-09-12","close":14.52},{"date":"2024-09-13","close":14.61},{"date":"2024-09-16","close":13.19},{"date":"2024-09-17","close":13.58},{"date":"2024-09-18","close":13.28},{"date":"2024-09-19","close":14.2},{"date":"2024-09-20","close":13.83},{"date":"2024-09-23","close":14.06},{"date":"2024-09-24","close":15.98},{"date":"2024-09-25","close":15.38},{"date":"2024-09-26","close":14.81},{"date":"2024-09-27","close":13.735},{"date":"2024-09-30","close":14.31},{"date":"2024-10-01","close":13.32},{"date":"2024-10-02","close":13.75},{"date":"2024-10-03","close":14.195},{"date":"2024-10-04","close":15.36},{"date":"2024-10-07","close":14.94},{"date":"2024-10-08","close":16.45},{"date":"2024-10-09","close":16.17},{"date":"2024-10-10","close":16.66},{"date":"2024-10-11","close":17.86},{"date":"2024-10-14","close":18.42},{"date":"2024-10-15","close":17.4},{"date":"2024-10-16","close":18.97},{"date":"2024-10-17","close":19.0},{"date":"2024-10-18","close":18.57},{"date":"2024-10-21","close":18.51},{"date":"2024-10-22","close":17.63},{"date":"2024-10-23","close":17.01},{"date":"2024-10-24","close":17.45},{"date":"2024-10-25","close":17.44},{"date":"2024-10-28","close":16.6},{"date":"2024-10-29","close":15.67},{"date":"2024-10-30","close":16.35},{"date":"2024-10-31","close":15.62},{"date":"2024-11-01","close":16.84},{"date":"2024-11-04","close":16.4},{"date":"2024-11-05","close":16.54},{"date":"2024-11-06","close":16.21},{"date":"2024-11-07","close":17.9},{"date":"2024-11-08","close":27.76},{"date":"2024-11-11","close":28.29},{"date":"2024-11-12","close":28.54},{"date":"2024-11-13","close":27.26},{"date":"2024-11-14","close":28.15},{"date":"2024-11-15","close":26.8},{"date":"2024-11-18","close":27.32},{"date":"2024-11-19","close":28.55},{"date":"2024-11-20","close":34.07},{"date":"2024-11-21","close":35.5},{"date":"2024-11-22","close":37.99},{"date":"2024-11-25","close":37.91},{"date":"2024-11-26","close":37.02},{"date":"2024-11-27","close":36.42},{"date":"2024-11-29","close":41.22},{"date":"2024-12-02","close":40.74},{"date":"2024-12-03","close":41.74},{"date":"2024-12-04","close":44.03},{"date":"2024-12-05","close":34.48},{"date":"2024-12-06","close":38.88},{"date":"2024-12-09","close":36.16},{"date":"2024-12-10","close":33.09},{"date":"2024-12-11","close":33.675},{"date":"2024-12-12","close":33.0},{"date":"2024-12-13","close":36.43},{"date":"2024-12-16","close":35.09},{"date":"2024-12-17","close":32.11},{"date":"2024-12-18","close":33.97},{"date":"2024-12-19","close":32.39},{"date":"2024-12-20","close":37.82},{"date":"2024-12-23","close":36.72},{"date":"2024-12-24","close":39.82},{"date":"2024-12-26","close":40.94},{"date":"2024-12-27","close":37.74},{"date":"2024-12-30","close":36.24},{"date":"2024-12-31","close":36.86},{"date":"2025-01-02","close":35.6},{"date":"2025-01-03","close":37.9},{"date":"2025-01-06","close":33.93},{"date":"2025-01-07","close":32.98},{"date":"2025-01-08","close":32.37},{"date":"2025-01-10","close":31.6},{"date":"2025-01-13","close":28.99},{"date":"2025-01-14","close":27.79},{"date":"2025-01-15","close":31.18},{"date":"2025-01-16","close":30.88},{"date":"2025-01-17","close":31.03},{"date":"2025-01-21","close":30.15},{"date":"2025-01-22","close":33.3},{"date":"2025-01-23","close":32.5},{"date":"2025-01-24","close":30.69},{"date":"2025-01-27","close":24.54},{"date":"2025-01-28","close":26.67},{"date":"2025-01-29","close":26.53},{"date":"2025-01-30","close":28.07},{"date":"2025-01-31","close":27.92},{"date":"2025-02-03","close":25.83},{"date":"2025-02-04","close":27.115},{"date":"2025-02-05","close":28.16},{"date":"2025-02-06","close":30.38},{"date":"2025-02-07","close":29.61},{"date":"2025-02-10","close":30.52},{"date":"2025-02-11","close":27.85},{"date":"2025-02-12","close":25.03},{"date":"2025-02-13","close":27.04},{"date":"2025-02-14","close":25.9},{"date":"2025-02-18","close":26.43},{"date":"2025-02-19","close":27.33},{"date":"2025-02-20","close":27.5},{"date":"2025-02-21","close":27.04},{"date":"2025-02-24","close":27.32},{"date":"2025-02-25","close":23.34},{"date":"2025-02-26","close":25.19},{"date":"2025-02-27","close":24.04},{"date":"2025-02-28","close":21.86},{"date":"2025-03-03","close":17.72},{"date":"2025-03-04","close":18.14},{"date":"2025-03-05","close":18.08},{"date":"2025-03-06","close":15.55},{"date":"2025-03-07","close":15.82},{"date":"2025-03-10","close":14.15},{"date":"2025-03-11","close":15.07},{"date":"2025-03-12","close":17.3},{"date":"2025-03-13","close":15.87},{"date":"2025-03-14","close":22.11},{"date":"2025-03-17","close":20.98},{"date":"2025-03-18","close":20.2},{"date":"2025-03-19","close":21.13},{"date":"2025-03-20","close":21.08},{"date":"2025-03-21","close":20.43},{"date":"2025-03-24","close":22.28},{"date":"2025-03-25","close":21.77},{"date":"2025-03-26","close":19.49},{"date":"2025-03-27","close":17.78},{"date":"2025-03-28","close":16.38},{"date":"2025-03-31","close":15.35},{"date":"2025-04-01","close":15.09},{"date":"2025-04-02","close":15.96},{"date":"2025-04-03","close":12.83},{"date":"2025-04-04","close":10.8},{"date":"2025-04-07","close":11.23},{"date":"2025-04-08","close":10.7},{"date":"2025-04-09","close":13.87},{"date":"2025-04-10","close":11.72},{"date":"2025-04-11","close":11.28},{"date":"2025-04-14","close":11.25},{"date":"2025-04-15","close":11.45},{"date":"2025-04-16","close":10.43},{"date":"2025-04-17","close":10.66},{"date":"2025-04-21","close":10.05},{"date":"2025-04-22","close":10.95},{"date":"2025-04-23","close":11.66},{"date":"2025-04-24","close":12.79},{"date":"2025-04-25","close":12.56},{"date":"2025-04-28","close":13.07},{"date":"2025-04-29","close":12.82},{"date":"2025-04-30","close":12.79},{"date":"2025-05-01","close":14.71},{"date":"2025-05-02","close":14.96},{"date":"2025-05-05","close":14.44},{"date":"2025-05-06","close":13.94},{"date":"2025-05-07","close":13.98},{"date":"2025-05-08","close":14.76},{"date":"2025-05-09","close":14.67},{"date":"2025-05-12","close":18.24},{"date":"2025-05-13","close":20.29},{"date":"2025-05-14","close":19.11},{"date":"2025-05-15","close":18.87},{"date":"2025-05-16","close":18.69},{"date":"2025-05-19","close":19.04},{"date":"2025-05-20","close":18.96},{"date":"2025-05-21","close":17.07},{"date":"2025-05-22","close":17.61},{"date":"2025-05-23","close":17.88},{"date":"2025-05-27","close":18.56},{"date":"2025-05-28","close":17.65},{"date":"2025-05-29","close":16.93},{"date":"2025-05-30","close":15.42},{"date":"2025-06-02","close":15.515},{"date":"2025-06-03","close":16.76},{"date":"2025-06-04","close":17.11},{"date":"2025-06-05","close":16.26},{"date":"2025-06-06","close":16.83},{"date":"2025-06-09","close":16.87},{"date":"2025-06-10","close":16.44},{"date":"2025-06-11","close":16.32},{"date":"2025-06-12","close":16.92},{"date":"2025-06-13","close":15.47},{"date":"2025-06-16","close":17.09},{"date":"2025-06-17","close":16.78},{"date":"2025-06-18","close":19.77},{"date":"2025-06-20","close":23.45},{"date":"2025-06-23","close":22.57},{"date":"2025-06-24","close":23.29},{"date":"2025-06-25","close":26.23},{"date":"2025-06-26","close":27.77},{"date":"2025-06-27","close":26.22},{"date":"2025-06-30","close":25.69},{"date":"2025-07-01","close":25.35},{"date":"2025-07-02","close":26.69},{"date":"2025-07-03","close":28.66},{"date":"2025-07-07","close":26.44},{"date":"2025-07-08","close":26.88},{"date":"2025-07-09","close":27.92},{"date":"2025-07-10","close":28.25},{"date":"2025-07-11","close":28.4},{"date":"2025-07-14","close":29.495},{"date":"2025-07-15","close":29.24},{"date":"2025-07-16","close":28.985},{"date":"2025-07-17","close":29.42},{"date":"2025-07-18","close":28.63},{"date":"2025-07-21","close":28.23},{"date":"2025-07-22","close":26.35},{"date":"2025-07-23","close":26.305},{"date":"2025-07-24","close":25.84},{"date":"2025-07-25","close":27.13},{"date":"2025-07-28","close":25.22},{"date":"2025-07-29","close":24.11},{"date":"2025-07-30","close":23.06},{"date":"2025-07-31","close":22.87},{"date":"2025-08-01","close":21.53},{"date":"2025-08-04","close":22.19},{"date":"2025-08-05","close":21.415},{"date":"2025-08-06","close":23.23},{"date":"2025-08-07","close":22.33},{"date":"2025-08-08","close":21.59},{"date":"2025-08-11","close":20.86},{"date":"2025-08-12","close":22.79},{"date":"2025-08-13","close":23.02},{"date":"2025-08-14","close":21.01},{"date":"2025-08-15","close":22.365},{"date":"2025-08-18","close":26.13},{"date":"2025-08-19","close":22.77},{"date":"2025-08-20","close":21.93},{"date":"2025-08-21","close":23.7},{"date":"2025-08-22","close":24.79},{"date":"2025-08-25","close":24.34},{"date":"2025-08-26","close":25.07},{"date":"2025-08-27","close":24.05},{"date":"2025-08-28","close":25.49},{"date":"2025-08-29","close":24.2},{"date":"2025-09-02","close":23.35},{"date":"2025-09-03","close":23.02},{"date":"2025-09-04","close":23.32},{"date":"2025-09-05","close":23.99},{"date":"2025-09-08","close":23.63},{"date":"2025-09-09","close":23.72},{"date":"2025-09-10","close":27.72},{"date":"2025-09-11","close":26.85},{"date":"2025-09-12","close":27.07},{"date":"2025-09-15","close":29.56},{"date":"2025-09-16","close":28.93},{"date":"2025-09-17","close":29.47},{"date":"2025-09-18","close":29.04},{"date":"2025-09-19","close":28.99},{"date":"2025-09-22","close":30.54},{"date":"2025-09-23","close":28.06},{"date":"2025-09-24","close":26.69},{"date":"2025-09-25","close":26.34},{"date":"2025-09-26","close":25.77},{"date":"2025-09-29","close":25.94},{"date":"2025-09-30","close":25.93},{"date":"2025-10-01","close":28.42},{"date":"2025-10-02","close":27.98},{"date":"2025-10-03","close":27.93},{"date":"2025-10-06","close":33.79},{"date":"2025-10-07","close":31.335},{"date":"2025-10-08","close":32.22},{"date":"2025-10-09","close":32.37},{"date":"2025-10-10","close":27.15},{"date":"2025-10-13","close":29.1},{"date":"2025-10-14","close":28.48},{"date":"2025-10-15","close":32.95},{"date":"2025-10-16","close":31.14},{"date":"2025-10-17","close":31.92},{"date":"2025-10-20","close":34.14},{"date":"2025-10-21","close":33.4},{"date":"2025-10-22","close":29.975},{"date":"2025-10-23","close":31.4},{"date":"2025-10-24","close":34.01},{"date":"2025-10-27","close":37.22},{"date":"2025-10-28","close":36.87},{"date":"2025-10-29","close":35.48},{"date":"2025-10-30","close":35.07},{"date":"2025-10-31","close":35.56},{"date":"2025-11-03","close":33.04},{"date":"2025-11-04","close":29.5},{"date":"2025-11-05","close":31.51},{"date":"2025-11-06","close":29.1},{"date":"2025-11-07","close":28.57},{"date":"2025-11-10","close":25.42},{"date":"2025-11-11","close":23.75},{"date":"2025-11-12","close":23.94},{"date":"2025-11-13","close":20.91},{"date":"2025-11-14","close":21.465},{"date":"2025-11-17","close":21.63},{"date":"2025-11-18","close":20.89},{"date":"2025-11-19","close":20.87},{"date":"2025-11-20","close":19.49},{"date":"2025-11-21","close":20.58},{"date":"2025-11-24","close":22.47},{"date":"2025-11-25","close":22.73},{"date":"2025-11-26","close":25.57},{"date":"2025-11-28","close":26.78},{"date":"2025-12-01","close":26.53},{"date":"2025-12-02","close":26.02},{"date":"2025-12-03","close":25.65},{"date":"2025-12-04","close":26.24},{"date":"2025-12-05","close":26.59},{"date":"2025-12-08","close":27.84},{"date":"2025-12-09","close":30.38},{"date":"2025-12-10","close":34.98},{"date":"2025-12-11","close":36.32},{"date":"2025-12-12","close":32.06},{"date":"2025-12-15","close":29.9},{"date":"2025-12-16","close":28.96},{"date":"2025-12-17","close":27.14},{"date":"2025-12-18","close":29.25},{"date":"2025-12-19","close":31.32},{"date":"2025-12-22","close":39.095},{"date":"2025-12-23","close":40.64},{"date":"2025-12-24","close":41.0},{"date":"2025-12-26","close":37.17},{"date":"2025-12-29","close":36.75},{"date":"2025-12-30","close":36.02},{"date":"2025-12-31","close":34.86},{"date":"2026-01-02","close":39.6},{"date":"2026-01-05","close":34.99},{"date":"2026-01-06","close":38.61},{"date":"2026-01-07","close":38.055},{"date":"2026-01-08","close":33.01},{"date":"2026-01-09","close":34.04},{"date":"2026-01-12","close":33.72},{"date":"2026-01-13","close":34.18},{"date":"2026-01-14","close":34.47},{"date":"2026-01-15","close":37.0},{"date":"2026-01-16","close":37.04},{"date":"2026-01-20","close":39.26},{"date":"2026-01-21","close":38.38},{"date":"2026-01-22","close":38.15},{"date":"2026-01-23","close":35.72},{"date":"2026-01-26","close":34.89},{"date":"2026-01-27","close":37.39},{"date":"2026-01-28","close":45.23},{"date":"2026-01-29","close":39.57},{"date":"2026-01-30","close":43.61},{"date":"2026-02-02","close":44.16},{"date":"2026-02-03","close":46.12},{"date":"2026-02-04","close":39.9},{"date":"2026-02-05","close":38.13},{"date":"2026-02-06","close":44.3},{"date":"2026-02-09","close":47.91},{"date":"2026-02-10","close":48.49},{"date":"2026-02-11","close":48.4},{"date":"2026-02-12","close":43.99},{"date":"2026-02-13","close":44.46},{"date":"2026-02-17","close":43.91},{"date":"2026-02-18","close":43.44},{"date":"2026-02-19","close":46.98},{"date":"2026-02-20","close":51.68},{"date":"2026-02-23","close":53.96},{"date":"2026-02-24","close":56.27},{"date":"2026-02-25","close":58.12},{"date":"2026-02-26","close":53.69},{"date":"2026-02-27","close":84.23},{"date":"2026-03-02","close":102.51},{"date":"2026-03-03","close":95.34},{"date":"2026-03-04","close":99.71},{"date":"2026-03-05","close":101.14},{"date":"2026-03-06","close":95.58},{"date":"2026-03-09","close":110.62},{"date":"2026-03-10","close":120.49},{"date":"2026-03-11","close":127.01},{"date":"2026-03-12","close":106.19},{"date":"2026-03-13","close":96.81},{"date":"2026-03-16","close":94.07},{"date":"2026-03-17","close":86.33},{"date":"2026-03-18","close":92.63},{"date":"2026-03-19","close":101.92},{"date":"2026-03-20","close":87.54},{"date":"2026-03-23","close":95.76},{"date":"2026-03-24","close":113.9},{"date":"2026-03-25","close":114.41},{"date":"2026-03-26","close":97.42},{"date":"2026-03-27","close":98.21},{"date":"2026-03-30","close":85.19},{"date":"2026-03-31","close":84.59},{"date":"2026-04-01","close":86.35},{"date":"2026-04-02","close":103.91},{"date":"2026-04-06","close":107.45},{"date":"2026-04-07","close":117.64},{"date":"2026-04-08","close":132.7},{"date":"2026-04-09","close":133.3},{"date":"2026-04-10","close":150.6},{"date":"2026-04-13","close":153.19},{"date":"2026-04-14","close":146.39},{"date":"2026-04-15","close":142.55},{"date":"2026-04-16","close":157.32},{"date":"2026-04-17","close":159.42},{"date":"2026-04-20","close":163.47},{"date":"2026-04-21","close":150.57},{"date":"2026-04-22","close":149.42},{"date":"2026-04-23","close":137.73},{"date":"2026-04-24","close":162.17},{"date":"2026-04-27","close":145.78},{"date":"2026-04-28","close":137.26},{"date":"2026-04-29","close":152.83},{"date":"2026-04-30","close":164.36},{"date":"2026-05-01","close":183.51},{"date":"2026-05-04","close":172.98},{"date":"2026-05-05","close":180.57},{"date":"2026-05-06","close":178.54},{"date":"2026-05-07","close":157.55},{"date":"2026-05-08","close":148.94},{"date":"2026-05-11","close":184.9},{"date":"2026-05-12","close":188.28},{"date":"2026-05-13","close":223.1},{"date":"2026-05-14","close":203.57},{"date":"2026-05-15","close":190.36},{"date":"2026-05-18","close":173.26},{"date":"2026-05-19","close":171.33},{"date":"2026-05-20","close":165.26},{"date":"2026-05-21","close":176.81},{"date":"2026-05-22","close":181.49},{"date":"2026-05-26","close":177.62},{"date":"2026-05-27","close":179.83},{"date":"2026-05-28","close":169.02},{"date":"2026-05-29","close":158.41},{"date":"2026-06-01","close":185.67},{"date":"2026-06-02","close":202.37},{"date":"2026-06-03","close":184.07},{"date":"2026-06-04","close":202.89},{"date":"2026-06-05","close":177.0},{"date":"2026-06-08","close":196.64},{"date":"2026-06-09","close":162.88},{"date":"2026-06-10","close":175.13},{"date":"2026-06-11","close":172.78},{"date":"2026-06-12","close":169.05},{"date":"2026-06-15","close":191.55},{"date":"2026-06-16","close":170.81},{"date":"2026-06-17","close":167.34},{"date":"2026-06-18","close":161.85},{"date":"2026-06-22","close":171.23},{"date":"2026-06-23","close":147.44},{"date":"2026-06-24","close":146.97},{"date":"2026-06-25","close":138.54},{"date":"2026-06-26","close":135.69},{"date":"2026-06-29","close":150.1},{"date":"2026-06-30","close":148.16},{"date":"2026-07-01","close":139.0},{"date":"2026-07-02","close":120.95},{"date":"2026-07-06","close":123.36},{"date":"2026-07-07","close":114.41},{"date":"2026-07-08","close":114.44},{"date":"2026-07-09","close":122.21},{"date":"2026-07-10","close":119.92},{"date":"2026-07-13","close":111.88},{"date":"2026-07-14","close":125.45},{"date":"2026-07-15","close":109.09},{"date":"2026-07-16","close":100.24},{"date":"2026-07-17","close":102.41},{"date":"2026-07-20","close":103.02},{"date":"2026-07-21","close":119.26},{"date":"2026-07-22","close":110.52},{"date":"2026-07-23","close":112.02},{"date":"2026-07-24","close":100.15},{"date":"2026-07-27","close":97.82},{"date":"2026-07-28","close":88.14},{"date":"2026-07-29","close":76.52},{"date":"2026-07-30","close":90.11},{"date":"2026-07-31","close":94.32},{"date":"2026-08-03","close":110.21},{"date":"2026-08-04","close":131.63},{"date":"2026-08-05","close":128.56},{"date":"2026-08-06","close":124.22},{"date":"2026-08-07","close":135.63},{"date":"2026-08-10","close":132.81},{"date":"2026-08-11","close":134.33},{"date":"2026-08-12","close":138.08},{"date":"2026-08-13","close":130.08},{"date":"2026-08-14","close":150.28},{"date":"2026-08-17","close":154.89},{"date":"2026-08-18","close":131.41},{"date":"2026-08-19","close":122.19},{"date":"2026-08-20","close":129.1},{"date":"2026-08-21","close":124.82},{"date":"2026-08-24","close":107.63},{"date":"2026-08-25","close":113.15},{"date":"2026-08-26","close":113.76},{"date":"2026-08-27","close":113.28},{"date":"2026-08-28","close":106.23},{"date":"2026-08-31","close":107.69},{"date":"2026-09-01","close":103.39},{"date":"2026-09-02","close":103.13},{"date":"2026-09-03","close":100.38},{"date":"2026-09-04","close":105.53},{"date":"2026-09-08","close":111.55},{"date":"2026-09-09","close":107.93},{"date":"2026-09-10","close":103.29},{"date":"2026-09-11","close":105.36},{"date":"2026-09-14","close":95.76},{"date":"2026-09-15","close":95.29},{"date":"2026-09-16","close":96.74},{"date":"2026-09-17","close":98.06},{"date":"2026-09-18","close":105.17},{"date":"2026-09-21","close":108.67},{"date":"2026-09-22","close":107.0},{"date":"2026-09-23","close":101.06},{"date":"2026-09-24","close":101.03},{"date":"2026-09-25","close":101.4},{"date":"2026-09-28","close":96.82},{"date":"2026-09-29","close":100.67},{"date":"2026-09-30","close":99.26},{"date":"2026-10-01","close":107.32},{"date":"2026-10-02","close":115.59},{"date":"2026-10-05","close":121.57},{"date":"2026-10-06","close":130.16},{"date":"2026-10-07","close":122.54},{"date":"2026-10-08","close":105.9},{"date":"2026-10-09","close":109.64},{"date":"2026-10-12","close":100.68},{"date":"2026-10-13","close":97.78},{"date":"2026-10-14","close":86.22},{"date":"2026-10-15","close":83.73},{"date":"2026-10-16","close":75.57},{"date":"2026-10-19","close":78.2},{"date":"2026-10-20","close":76.74},{"date":"2026-10-21","close":77.32},{"date":"2026-10-22","close":68.07},{"date":"2026-10-23","close":67.51}],"chart_data":[{"date":"2024-10-23","open":17.47,"high":18.45,"low":16.93,"close":17.01,"volume":2126732,"rsi_14":63.75,"sma_20":16.35,"sma_60":12.6,"sma_120":11.34},{"date":"2024-10-24","open":17.26,"high":17.68,"low":17.0,"close":17.45,"volume":1642854,"rsi_14":60.99,"sma_20":16.49,"sma_60":12.73,"sma_120":11.39},{"date":"2024-10-25","open":17.92,"high":18.55,"low":17.38,"close":17.44,"volume":1661156,"rsi_14":63.74,"sma_20":16.67,"sma_60":12.88,"sma_120":11.44},{"date":"2024-10-28","open":17.63,"high":17.8,"low":16.59,"close":16.6,"volume":2582168,"rsi_14":50.89,"sma_20":16.79,"sma_60":13.03,"sma_120":11.48},{"date":"2024-10-29","open":16.35,"high":16.67,"low":15.19,"close":15.67,"volume":4009092,"rsi_14":47.25,"sma_20":16.9,"sma_60":13.18,"sma_120":11.52},{"date":"2024-10-30","open":15.29,"high":16.49,"low":15.0,"close":16.35,"volume":2297112,"rsi_14":48.33,"sma_20":17.03,"sma_60":13.33,"sma_120":11.57},{"date":"2024-10-31","open":16.01,"high":16.22,"low":15.5,"close":15.62,"volume":1742047,"rsi_14":37.27,"sma_20":17.1,"sma_60":13.47,"sma_120":11.61},{"date":"2024-11-01","open":15.96,"high":17.06,"low":15.91,"close":16.84,"volume":2367350,"rsi_14":41.65,"sma_20":17.18,"sma_60":13.61,"sma_120":11.67},{"date":"2024-11-04","open":16.84,"high":17.43,"low":16.33,"close":16.4,"volume":1912132,"rsi_14":44.37,"sma_20":17.25,"sma_60":13.76,"sma_120":11.71},{"date":"2024-11-05","open":16.8,"high":17.35,"low":16.45,"close":16.54,"volume":2078202,"rsi_14":33.69,"sma_20":17.26,"sma_60":13.9,"sma_120":11.76},{"date":"2024-11-06","open":17.53,"high":18.0,"low":15.91,"close":16.21,"volume":4279874,"rsi_14":32.0,"sma_20":17.26,"sma_60":14.04,"sma_120":11.8},{"date":"2024-11-07","open":16.83,"high":18.34,"low":16.3,"close":17.9,"volume":7538015,"rsi_14":46.28,"sma_20":17.32,"sma_60":14.2,"sma_120":11.85},{"date":"2024-11-08","open":19.5,"high":27.81,"low":18.63,"close":27.76,"volume":19430463,"rsi_14":74.59,"sma_20":17.81,"sma_60":14.52,"sma_120":11.98},{"date":"2024-11-11","open":27.85,"high":28.7,"low":25.76,"close":28.29,"volume":7278577,"rsi_14":78.87,"sma_20":18.31,"sma_60":14.85,"sma_120":12.11},{"date":"2024-11-12","open":27.72,"high":28.94,"low":27.2,"close":28.54,"volume":3771344,"rsi_14":81.87,"sma_20":18.87,"sma_60":15.19,"sma_120":12.25},{"date":"2024-11-13","open":28.9,"high":28.9,"low":27.11,"close":27.26,"volume":2815972,"rsi_14":75.91,"sma_20":19.28,"sma_60":15.49,"sma_120":12.38},{"date":"2024-11-14","open":27.47,"high":29.17,"low":27.1,"close":28.15,"volume":4176101,"rsi_14":77.03,"sma_20":19.74,"sma_60":15.82,"sma_120":12.51},{"date":"2024-11-15","open":27.83,"high":28.52,"low":26.18,"close":26.8,"volume":3451010,"rsi_14":75.1,"sma_20":20.15,"sma_60":16.11,"sma_120":12.63},{"date":"2024-11-18","open":26.75,"high":29.38,"low":26.27,"close":27.32,"volume":3339203,"rsi_14":79.26,"sma_20":20.59,"sma_60":16.4,"sma_120":12.76},{"date":"2024-11-19","open":26.96,"high":28.63,"low":26.96,"close":28.55,"volume":2065953,"rsi_14":79.81,"sma_20":21.13,"sma_60":16.72,"sma_120":12.9},{"date":"2024-11-20","open":29.95,"high":34.09,"low":29.73,"close":34.07,"volume":6781268,"rsi_14":86.53,"sma_20":21.99,"sma_60":17.14,"sma_120":13.1},{"date":"2024-11-21","open":36.99,"high":38.86,"low":34.86,"close":35.5,"volume":6408349,"rsi_14":86.65,"sma_20":22.89,"sma_60":17.57,"sma_120":13.3},{"date":"2024-11-22","open":35.82,"high":38.94,"low":35.17,"close":37.99,"volume":4942241,"rsi_14":89.24,"sma_20":23.92,"sma_60":18.04,"sma_120":13.53},{"date":"2024-11-25","open":38.44,"high":39.61,"low":35.82,"close":37.91,"volume":3574949,"rsi_14":88.93,"sma_20":24.98,"sma_60":18.48,"sma_120":13.76},{"date":"2024-11-26","open":38.27,"high":39.41,"low":36.17,"close":37.02,"volume":2906606,"rsi_14":87.15,"sma_20":26.05,"sma_60":18.89,"sma_120":13.98},{"date":"2024-11-27","open":37.62,"high":38.07,"low":34.43,"close":36.42,"volume":2928267,"rsi_14":84.4,"sma_20":27.05,"sma_60":19.28,"sma_120":14.2},{"date":"2024-11-29","open":37.64,"high":43.05,"low":37.49,"close":41.22,"volume":3853479,"rsi_14":80.79,"sma_20":28.33,"sma_60":19.76,"sma_120":14.46},{"date":"2024-12-02","open":42.88,"high":43.88,"low":40.73,"close":40.74,"volume":4014227,"rsi_14":78.54,"sma_20":29.53,"sma_60":20.25,"sma_120":14.71},{"date":"2024-12-03","open":40.53,"high":44.32,"low":40.25,"close":41.74,"volume":3244517,"rsi_14":79.26,"sma_20":30.8,"sma_60":20.73,"sma_120":14.97},{"date":"2024-12-04","open":41.6,"high":44.5,"low":39.67,"close":44.03,"volume":4414010,"rsi_14":85.57,"sma_20":32.17,"sma_60":21.25,"sma_120":15.26},{"date":"2024-12-05","open":44.03,"high":44.2,"low":34.2,"close":34.48,"volume":8724017,"rsi_14":59.82,"sma_20":33.08,"sma_60":21.61,"sma_120":15.46},{"date":"2024-12-06","open":37.45,"high":41.29,"low":36.35,"close":38.88,"volume":6082531,"rsi_14":67.12,"sma_20":34.13,"sma_60":22.01,"sma_120":15.7},{"date":"2024-12-09","open":38.59,"high":39.39,"low":34.91,"close":36.16,"volume":3660807,"rsi_14":61.79,"sma_20":34.55,"sma_60":22.37,"sma_120":15.92},{"date":"2024-12-10","open":33.84,"high":36.09,"low":31.61,"close":33.09,"volume":5844929,"rsi_14":55.77,"sma_20":34.79,"sma_60":22.71,"sma_120":16.12},{"date":"2024-12-11","open":34.0,"high":34.73,"low":31.44,"close":33.67,"volume":3922983,"rsi_14":49.43,"sma_20":35.05,"sma_60":23.04,"sma_120":16.32},{"date":"2024-12-12","open":33.5,"high":35.45,"low":32.95,"close":33.0,"volume":2692461,"rsi_14":46.28,"sma_20":35.34,"sma_60":23.37,"sma_120":16.53},{"date":"2024-12-13","open":33.75,"high":38.24,"low":33.56,"close":36.43,"volume":4420083,"rsi_14":47.74,"sma_20":35.75,"sma_60":23.74,"sma_120":16.76},{"date":"2024-12-16","open":36.37,"high":36.5,"low":34.68,"close":35.09,"volume":2257244,"rsi_14":46.06,"sma_20":36.17,"sma_60":24.09,"sma_120":16.98},{"date":"2024-12-17","open":34.95,"high":35.01,"low":31.33,"close":32.11,"volume":3136455,"rsi_14":43.53,"sma_20":36.41,"sma_60":24.39,"sma_120":17.18},{"date":"2024-12-18","open":33.06,"high":38.95,"low":33.05,"close":33.97,"volume":5197478,"rsi_14":46.87,"sma_20":36.68,"sma_60":24.69,"sma_120":17.39},{"date":"2024-12-19","open":34.9,"high":36.45,"low":31.5,"close":32.39,"volume":3725433,"rsi_14":37.72,"sma_20":36.59,"sma_60":24.98,"sma_120":17.59},{"date":"2024-12-20","open":32.0,"high":37.94,"low":31.5,"close":37.82,"volume":5217255,"rsi_14":46.43,"sma_20":36.71,"sma_60":25.36,"sma_120":17.84},{"date":"2024-12-23","open":37.52,"high":39.03,"low":35.7,"close":36.72,"volume":2286686,"rsi_14":43.88,"sma_20":36.64,"sma_60":25.74,"sma_120":18.08},{"date":"2024-12-24","open":36.75,"high":40.16,"low":36.22,"close":39.82,"volume":1817033,"rsi_14":44.97,"sma_20":36.74,"sma_60":26.17,"sma_120":18.35},{"date":"2024-12-26","open":39.18,"high":41.27,"low":38.21,"close":40.94,"volume":1987799,"rsi_14":59.67,"sma_20":36.94,"sma_60":26.63,"sma_120":18.62},{"date":"2024-12-27","open":40.19,"high":40.4,"low":37.02,"close":37.74,"volume":2475601,"rsi_14":48.23,"sma_20":37.0,"sma_60":27.03,"sma_120":18.86},{"date":"2024-12-30","open":36.98,"high":36.99,"low":34.19,"close":36.24,"volume":2056321,"rsi_14":50.13,"sma_20":36.75,"sma_60":27.4,"sma_120":19.09},{"date":"2024-12-31","open":36.4,"high":37.7,"low":35.96,"close":36.86,"volume":2304748,"rsi_14":56.61,"sma_20":36.56,"sma_60":27.76,"sma_120":19.32},{"date":"2025-01-02","open":35.97,"high":37.33,"low":33.14,"close":35.6,"volume":3488187,"rsi_14":53.3,"sma_20":36.25,"sma_60":28.1,"sma_120":19.54},{"date":"2025-01-03","open":35.85,"high":38.63,"low":35.32,"close":37.9,"volume":2406000,"rsi_14":57.95,"sma_20":35.95,"sma_60":28.46,"sma_120":19.77},{"date":"2025-01-06","open":39.5,"high":39.85,"low":33.53,"close":33.93,"volume":4706902,"rsi_14":46.01,"sma_20":35.92,"sma_60":28.75,"sma_120":19.95},{"date":"2025-01-07","open":33.98,"high":34.65,"low":32.51,"close":32.98,"volume":1974747,"rsi_14":46.59,"sma_20":35.62,"sma_60":29.03,"sma_120":20.14},{"date":"2025-01-08","open":32.7,"high":34.0,"low":31.89,"close":32.37,"volume":2644561,"rsi_14":50.45,"sma_20":35.43,"sma_60":29.27,"sma_120":20.32},{"date":"2025-01-10","open":31.95,"high":32.1,"low":30.34,"close":31.6,"volume":1718104,"rsi_14":45.69,"sma_20":35.36,"sma_60":29.49,"sma_120":20.5},{"date":"2025-01-13","open":30.26,"high":30.3,"low":28.4,"close":28.99,"volume":2206251,"rsi_14":44.04,"sma_20":35.12,"sma_60":29.68,"sma_120":20.66},{"date":"2025-01-14","open":29.87,"high":29.91,"low":27.0,"close":27.79,"volume":2625809,"rsi_14":29.37,"sma_20":34.86,"sma_60":29.83,"sma_120":20.81},{"date":"2025-01-15","open":28.8,"high":31.29,"low":28.6,"close":31.18,"volume":2657243,"rsi_14":39.59,"sma_20":34.6,"sma_60":30.03,"sma_120":21.0},{"date":"2025-01-16","open":31.95,"high":32.43,"low":30.84,"close":30.88,"volume":1928668,"rsi_14":31.22,"sma_20":34.39,"sma_60":30.24,"sma_120":21.18},{"date":"2025-01-17","open":31.87,"high":32.11,"low":29.88,"close":31.03,"volume":2358727,"rsi_14":28.3,"sma_20":34.34,"sma_60":30.44,"sma_120":21.37},{"date":"2025-01-21","open":33.21,"high":35.43,"low":29.61,"close":30.15,"volume":6208463,"rsi_14":31.5,"sma_20":34.15,"sma_60":30.65,"sma_120":21.55},{"date":"2025-01-22","open":31.06,"high":34.2,"low":30.9,"close":33.3,"volume":4503486,"rsi_14":43.37,"sma_20":34.19,"sma_60":30.92,"sma_120":21.76},{"date":"2025-01-23","open":32.24,"high":33.39,"low":31.61,"close":32.5,"volume":1827566,"rsi_14":40.24,"sma_20":33.93,"sma_60":31.17,"sma_120":21.95},{"date":"2025-01-24","open":32.85,"high":32.98,"low":30.64,"close":30.69,"volume":1914886,"rsi_14":39.27,"sma_20":33.62,"sma_60":31.4,"sma_120":22.14},{"date":"2025-01-27","open":28.58,"high":29.72,"low":23.94,"close":24.54,"volume":6410993,"rsi_14":25.02,"sma_20":32.86,"sma_60":31.53,"sma_120":22.28},{"date":"2025-01-28","open":25.08,"high":27.07,"low":23.65,"close":26.67,"volume":3500464,"rsi_14":35.42,"sma_20":32.15,"sma_60":31.71,"sma_120":22.44},{"date":"2025-01-29","open":26.42,"high":27.01,"low":25.5,"close":26.53,"volume":1998458,"rsi_14":36.61,"sma_20":31.59,"sma_60":31.88,"sma_120":22.6},{"date":"2025-01-30","open":27.14,"high":29.0,"low":27.14,"close":28.07,"volume":2273348,"rsi_14":41.41,"sma_20":31.18,"sma_60":32.09,"sma_120":22.78},{"date":"2025-01-31","open":28.48,"high":29.32,"low":27.41,"close":27.92,"volume":2120751,"rsi_14":42.46,"sma_20":30.73,"sma_60":32.27,"sma_120":22.94},{"date":"2025-02-03","open":26.27,"high":27.26,"low":25.5,"close":25.83,"volume":3201461,"rsi_14":43.38,"sma_20":30.24,"sma_60":32.43,"sma_120":23.09},{"date":"2025-02-04","open":24.0,"high":27.59,"low":22.72,"close":27.11,"volume":4614601,"rsi_14":48.59,"sma_20":29.7,"sma_60":32.61,"sma_120":23.25},{"date":"2025-02-05","open":26.66,"high":29.41,"low":26.1,"close":28.16,"volume":2671187,"rsi_14":43.02,"sma_20":29.41,"sma_60":32.81,"sma_120":23.42},{"date":"2025-02-06","open":28.68,"high":30.8,"low":28.47,"close":30.38,"volume":2516836,"rsi_14":48.94,"sma_20":29.28,"sma_60":33.01,"sma_120":23.61},{"date":"2025-02-07","open":30.55,"high":30.78,"low":28.71,"close":29.61,"volume":1513513,"rsi_14":47.06,"sma_20":29.15,"sma_60":33.04,"sma_120":23.78},{"date":"2025-02-10","open":30.12,"high":31.93,"low":28.91,"close":30.52,"volume":2915979,"rsi_14":50.76,"sma_20":29.09,"sma_60":33.08,"sma_120":23.97},{"date":"2025-02-11","open":29.29,"high":29.76,"low":27.82,"close":27.85,"volume":2690763,"rsi_14":38.51,"sma_20":29.04,"sma_60":33.07,"sma_120":24.13},{"date":"2025-02-12","open":27.8,"high":28.23,"low":24.71,"close":25.03,"volume":2738825,"rsi_14":35.48,"sma_20":28.9,"sma_60":33.03,"sma_120":24.26},{"date":"2025-02-13","open":25.5,"high":27.55,"low":25.4,"close":27.04,"volume":2315397,"rsi_14":42.96,"sma_20":28.69,"sma_60":33.01,"sma_120":24.41},{"date":"2025-02-14","open":26.54,"high":27.03,"low":25.72,"close":25.9,"volume":2250183,"rsi_14":53.25,"sma_20":28.44,"sma_60":33.0,"sma_120":24.56},{"date":"2025-02-18","open":26.19,"high":28.71,"low":25.4,"close":26.43,"volume":3247242,"rsi_14":49.38,"sma_20":28.21,"sma_60":32.98,"sma_120":24.69},{"date":"2025-02-19","open":26.56,"high":30.14,"low":26.5,"close":27.33,"volume":6111514,"rsi_14":51.99,"sma_20":28.07,"sma_60":32.96,"sma_120":24.84},{"date":"2025-02-20","open":28.3,"high":29.42,"low":26.82,"close":27.5,"volume":3754810,"rsi_14":48.48,"sma_20":27.78,"sma_60":32.85,"sma_120":25.0},{"date":"2025-02-21","open":28.69,"high":31.7,"low":27.01,"close":27.04,"volume":7237774,"rsi_14":47.69,"sma_20":27.51,"sma_60":32.71,"sma_120":25.14},{"date":"2025-02-24","open":27.82,"high":31.0,"low":26.76,"close":27.32,"volume":5812217,"rsi_14":54.33,"sma_20":27.34,"sma_60":32.54,"sma_120":25.29},{"date":"2025-02-25","open":27.7,"high":28.95,"low":22.27,"close":23.34,"volume":8281243,"rsi_14":40.52,"sma_20":27.28,"sma_60":32.29,"sma_120":25.39},{"date":"2025-02-26","open":24.6,"high":26.97,"low":24.6,"close":25.19,"volume":6023472,"rsi_14":42.83,"sma_20":27.21,"sma_60":32.1,"sma_120":25.49},{"date":"2025-02-27","open":24.0,"high":26.1,"low":22.01,"close":24.04,"volume":7224286,"rsi_14":33.86,"sma_20":27.08,"sma_60":31.89,"sma_120":25.59},{"date":"2025-02-28","open":23.29,"high":23.5,"low":20.35,"close":21.86,"volume":5822465,"rsi_14":31.59,"sma_20":26.77,"sma_60":31.57,"sma_120":25.67},{"date":"2025-03-03","open":22.2,"high":22.9,"low":17.34,"close":17.72,"volume":7997374,"rsi_14":23.64,"sma_20":26.26,"sma_60":31.18,"sma_120":25.72},{"date":"2025-03-04","open":17.0,"high":18.91,"low":16.5,"close":18.14,"volume":7260508,"rsi_14":27.96,"sma_20":25.88,"sma_60":30.79,"sma_120":25.76},{"date":"2025-03-05","open":18.3,"high":18.42,"low":17.04,"close":18.08,"volume":3228667,"rsi_14":31.97,"sma_20":25.42,"sma_60":30.36,"sma_120":25.8},{"date":"2025-03-06","open":17.29,"high":17.29,"low":15.41,"close":15.55,"volume":4727565,"rsi_14":20.97,"sma_20":24.79,"sma_60":30.04,"sma_120":25.83},{"date":"2025-03-07","open":15.92,"high":16.21,"low":14.91,"close":15.82,"volume":3589405,"rsi_14":23.36,"sma_20":24.07,"sma_60":29.66,"sma_120":25.84},{"date":"2025-03-10","open":15.07,"high":15.2,"low":13.81,"close":14.15,"volume":3498638,"rsi_14":19.39,"sma_20":23.29,"sma_60":29.29,"sma_120":25.83},{"date":"2025-03-11","open":14.11,"high":15.29,"low":13.98,"close":15.07,"volume":3020379,"rsi_14":19.47,"sma_20":22.52,"sma_60":28.99,"sma_120":25.85},{"date":"2025-03-12","open":16.02,"high":18.51,"low":16.02,"close":17.3,"volume":7324374,"rsi_14":26.96,"sma_20":21.99,"sma_60":28.72,"sma_120":25.88},{"date":"2025-03-13","open":16.91,"high":17.16,"low":15.57,"close":15.87,"volume":6709825,"rsi_14":25.83,"sma_20":21.53,"sma_60":28.43,"sma_120":25.9},{"date":"2025-03-14","open":23.65,"high":23.69,"low":19.8,"close":22.11,"volume":17009463,"rsi_14":41.04,"sma_20":21.29,"sma_60":28.19,"sma_120":25.97},{"date":"2025-03-17","open":22.28,"high":23.7,"low":20.85,"close":20.98,"volume":6452863,"rsi_14":45.5,"sma_20":21.04,"sma_60":27.96,"sma_120":26.03},{"date":"2025-03-18","open":20.94,"high":21.8,"low":20.0,"close":20.2,"volume":5000785,"rsi_14":40.08,"sma_20":20.73,"sma_60":27.76,"sma_120":26.08},{"date":"2025-03-19","open":20.4,"high":21.6,"low":20.08,"close":21.13,"volume":3257568,"rsi_14":44.16,"sma_20":20.42,"sma_60":27.55,"sma_120":26.12},{"date":"2025-03-20","open":20.93,"high":21.74,"low":20.72,"close":21.08,"volume":2948857,"rsi_14":48.29,"sma_20":20.1,"sma_60":27.36,"sma_120":26.17},{"date":"2025-03-21","open":20.78,"high":20.78,"low":19.65,"close":20.43,"volume":3263818,"rsi_14":57.02,"sma_20":19.77,"sma_60":27.07,"sma_120":26.21},{"date":"2025-03-24","open":21.19,"high":22.77,"low":20.99,"close":22.28,"volume":4139081,"rsi_14":59.98,"sma_20":19.52,"sma_60":26.83,"sma_120":26.29},{"date":"2025-03-25","open":21.91,"high":22.45,"low":20.95,"close":21.77,"volume":2575651,"rsi_14":58.71,"sma_20":19.44,"sma_60":26.53,"sma_120":26.35},{"date":"2025-03-26","open":21.73,"high":22.0,"low":19.4,"close":19.49,"volume":2968531,"rsi_14":59.41,"sma_20":19.15,"sma_60":26.17,"sma_120":26.4},{"date":"2025-03-27","open":19.2,"high":19.4,"low":17.5,"close":17.78,"volume":3100446,"rsi_14":54.38,"sma_20":18.84,"sma_60":25.84,"sma_120":26.43},{"date":"2025-03-28","open":17.58,"high":17.59,"low":15.92,"close":16.38,"volume":3534256,"rsi_14":55.04,"sma_20":18.57,"sma_60":25.5,"sma_120":26.45},{"date":"2025-03-31","open":15.49,"high":15.88,"low":15.11,"close":15.35,"volume":2859526,"rsi_14":50.63,"sma_20":18.45,"sma_60":25.15,"sma_120":26.45},{"date":"2025-04-01","open":15.36,"high":15.36,"low":14.44,"close":15.09,"volume":2814360,"rsi_14":44.54,"sma_20":18.3,"sma_60":24.8,"sma_120":26.45},{"date":"2025-04-02","open":14.57,"high":16.43,"low":14.57,"close":15.96,"volume":3221236,"rsi_14":50.23,"sma_20":18.19,"sma_60":24.44,"sma_120":26.45},{"date":"2025-04-03","open":14.84,"high":14.87,"low":12.65,"close":12.83,"volume":6047956,"rsi_14":22.01,"sma_20":18.05,"sma_60":24.09,"sma_120":26.42},{"date":"2025-04-04","open":12.01,"high":12.4,"low":10.23,"close":10.8,"volume":6541597,"rsi_14":20.88,"sma_20":17.8,"sma_60":23.72,"sma_120":26.37},{"date":"2025-04-07","open":10.09,"high":12.99,"low":9.94,"close":11.23,"volume":6701656,"rsi_14":23.82,"sma_20":17.66,"sma_60":23.37,"sma_120":26.32},{"date":"2025-04-08","open":12.06,"high":13.07,"low":10.4,"close":10.7,"volume":6351976,"rsi_14":18.83,"sma_20":17.44,"sma_60":23.02,"sma_120":26.25},{"date":"2025-04-09","open":10.68,"high":14.5,"low":10.35,"close":13.87,"volume":7021403,"rsi_14":31.84,"sma_20":17.27,"sma_60":22.76,"sma_120":26.22},{"date":"2025-04-10","open":13.13,"high":13.45,"low":11.54,"close":11.72,"volume":4232624,"rsi_14":29.6,"sma_20":17.06,"sma_60":22.5,"sma_120":26.16},{"date":"2025-04-11","open":11.57,"high":11.67,"low":10.63,"close":11.28,"volume":2817067,"rsi_14":22.42,"sma_20":16.52,"sma_60":22.17,"sma_120":26.1},{"date":"2025-04-14","open":12.02,"high":12.45,"low":10.84,"close":11.25,"volume":3356995,"rsi_14":22.97,"sma_20":16.03,"sma_60":21.84,"sma_120":26.04},{"date":"2025-04-15","open":11.35,"high":11.77,"low":11.25,"close":11.45,"volume":2305036,"rsi_14":26.87,"sma_20":15.59,"sma_60":21.51,"sma_120":25.98},{"date":"2025-04-16","open":10.82,"high":11.03,"low":10.04,"close":10.43,"volume":3254817,"rsi_14":27.98,"sma_20":15.06,"sma_60":21.18,"sma_120":25.92},{"date":"2025-04-17","open":10.44,"high":10.71,"low":10.28,"close":10.66,"volume":2060702,"rsi_14":31.57,"sma_20":14.54,"sma_60":20.81,"sma_120":25.86},{"date":"2025-04-21","open":10.35,"high":10.36,"low":9.71,"close":10.05,"volume":2346410,"rsi_14":32.45,"sma_20":14.02,"sma_60":20.43,"sma_120":25.8},{"date":"2025-04-22","open":10.21,"high":11.06,"low":10.18,"close":10.95,"volume":2736021,"rsi_14":36.85,"sma_20":13.45,"sma_60":20.1,"sma_120":25.75},{"date":"2025-04-23","open":11.95,"high":12.97,"low":11.61,"close":11.66,"volume":4696278,"rsi_14":36.2,"sma_20":12.95,"sma_60":19.89,"sma_120":25.71},{"date":"2025-04-24","open":11.69,"high":13.11,"low":11.53,"close":12.79,"volume":3134221,"rsi_14":49.85,"sma_20":12.61,"sma_60":19.66,"sma_120":25.68},{"date":"2025-04-25","open":12.62,"high":13.06,"low":12.35,"close":12.56,"volume":1857660,"rsi_14":57.47,"sma_20":12.35,"sma_60":19.42,"sma_120":25.65},{"date":"2025-04-28","open":12.8,"high":13.54,"low":12.51,"close":13.07,"volume":3003064,"rsi_14":57.76,"sma_20":12.18,"sma_60":19.17,"sma_120":25.63},{"date":"2025-04-29","open":12.82,"high":13.1,"low":12.57,"close":12.82,"volume":1823368,"rsi_14":59.15,"sma_20":12.06,"sma_60":18.92,"sma_120":25.6},{"date":"2025-04-30","open":12.06,"high":12.82,"low":11.86,"close":12.79,"volume":1968227,"rsi_14":43.6,"sma_20":11.94,"sma_60":18.7,"sma_120":25.57},{"date":"2025-05-01","open":13.39,"high":14.97,"low":13.39,"close":14.71,"volume":5076216,"rsi_14":68.21,"sma_20":11.88,"sma_60":18.5,"sma_120":25.55},{"date":"2025-05-02","open":15.25,"high":15.43,"low":14.28,"close":14.96,"volume":4196304,"rsi_14":72.94,"sma_20":11.99,"sma_60":18.28,"sma_120":25.54},{"date":"2025-05-05","open":14.51,"high":14.94,"low":14.34,"close":14.44,"volume":1966493,"rsi_14":68.74,"sma_20":12.17,"sma_60":18.01,"sma_120":25.51},{"date":"2025-05-06","open":13.8,"high":14.25,"low":13.41,"close":13.94,"volume":2544560,"rsi_14":64.13,"sma_20":12.31,"sma_60":17.75,"sma_120":25.4},{"date":"2025-05-07","open":13.86,"high":14.01,"low":13.31,"close":13.98,"volume":2033878,"rsi_14":72.67,"sma_20":12.47,"sma_60":17.48,"sma_120":25.28},{"date":"2025-05-08","open":15.33,"high":15.4,"low":13.91,"close":14.76,"volume":4567250,"rsi_14":74.46,"sma_20":12.51,"sma_60":17.26,"sma_120":25.16},{"date":"2025-05-09","open":13.67,"high":15.24,"low":12.56,"close":14.67,"volume":7922776,"rsi_14":79.39,"sma_20":12.66,"sma_60":17.08,"sma_120":25.06},{"date":"2025-05-12","open":16.24,"high":18.67,"low":15.76,"close":18.24,"volume":7280002,"rsi_14":84.62,"sma_20":13.01,"sma_60":16.94,"sma_120":24.98},{"date":"2025-05-13","open":18.28,"high":21.16,"low":17.85,"close":20.29,"volume":6945569,"rsi_14":86.35,"sma_20":13.46,"sma_60":16.84,"sma_120":24.92},{"date":"2025-05-14","open":20.48,"high":20.62,"low":18.52,"close":19.11,"volume":5753939,"rsi_14":76.51,"sma_20":13.84,"sma_60":16.72,"sma_120":24.85},{"date":"2025-05-15","open":18.94,"high":19.51,"low":17.4,"close":18.87,"volume":5189553,"rsi_14":76.45,"sma_20":14.27,"sma_60":16.58,"sma_120":24.77},{"date":"2025-05-16","open":19.19,"high":19.85,"low":18.55,"close":18.69,"volume":3100285,"rsi_14":74.22,"sma_20":14.67,"sma_60":16.43,"sma_120":24.64},{"date":"2025-05-19","open":18.13,"high":19.06,"low":17.83,"close":19.04,"volume":2548653,"rsi_14":76.58,"sma_20":15.12,"sma_60":16.3,"sma_120":24.51},{"date":"2025-05-20","open":18.81,"high":18.99,"low":18.48,"close":18.96,"volume":2077679,"rsi_14":76.26,"sma_20":15.52,"sma_60":16.16,"sma_120":24.35},{"date":"2025-05-21","open":18.49,"high":19.22,"low":16.8,"close":17.07,"volume":3621949,"rsi_14":60.07,"sma_20":15.79,"sma_60":16.06,"sma_120":24.18},{"date":"2025-05-22","open":17.08,"high":18.09,"low":17.08,"close":17.61,"volume":1972562,"rsi_14":61.03,"sma_20":16.03,"sma_60":15.93,"sma_120":24.01},{"date":"2025-05-23","open":16.8,"high":18.04,"low":16.75,"close":17.88,"volume":2237534,"rsi_14":64.63,"sma_20":16.29,"sma_60":15.83,"sma_120":23.86},{"date":"2025-05-27","open":18.5,"high":19.2,"low":17.89,"close":18.56,"volume":2739325,"rsi_14":69.35,"sma_20":16.57,"sma_60":15.77,"sma_120":23.67},{"date":"2025-05-28","open":18.67,"high":18.96,"low":17.56,"close":17.65,"volume":2913771,"rsi_14":64.32,"sma_20":16.81,"sma_60":15.77,"sma_120":23.48},{"date":"2025-05-29","open":18.24,"high":18.29,"low":16.53,"close":16.93,"volume":2615740,"rsi_14":58.51,"sma_20":17.02,"sma_60":15.75,"sma_120":23.27},{"date":"2025-05-30","open":16.56,"high":16.7,"low":15.06,"close":15.42,"volume":5025624,"rsi_14":52.65,"sma_20":17.05,"sma_60":15.71,"sma_120":23.03},{"date":"2025-06-02","open":15.31,"high":15.77,"low":15.06,"close":15.52,"volume":1896388,"rsi_14":37.26,"sma_20":17.08,"sma_60":15.71,"sma_120":22.87},{"date":"2025-06-03","open":15.9,"high":17.21,"low":15.47,"close":16.76,"volume":3519229,"rsi_14":32.15,"sma_20":17.2,"sma_60":15.72,"sma_120":22.69},{"date":"2025-06-04","open":17.43,"high":17.61,"low":16.53,"close":17.11,"volume":2137088,"rsi_14":38.96,"sma_20":17.36,"sma_60":15.77,"sma_120":22.53},{"date":"2025-06-05","open":17.24,"high":17.44,"low":16.0,"close":16.26,"volume":3059929,"rsi_14":36.5,"sma_20":17.47,"sma_60":15.79,"sma_120":22.39},{"date":"2025-06-06","open":16.56,"high":17.45,"low":16.26,"close":16.83,"volume":2508464,"rsi_14":40.76,"sma_20":17.57,"sma_60":15.78,"sma_120":22.25},{"date":"2025-06-09","open":17.25,"high":17.25,"low":16.6,"close":16.87,"volume":2281786,"rsi_14":38.87,"sma_20":17.68,"sma_60":15.8,"sma_120":22.12},{"date":"2025-06-10","open":16.92,"high":17.25,"low":16.05,"close":16.44,"volume":2797061,"rsi_14":37.52,"sma_20":17.59,"sma_60":15.71,"sma_120":21.95},{"date":"2025-06-11","open":16.84,"high":17.5,"low":16.24,"close":16.32,"volume":3877544,"rsi_14":45.5,"sma_20":17.39,"sma_60":15.63,"sma_120":21.79},{"date":"2025-06-12","open":17.65,"high":19.76,"low":16.67,"close":16.92,"volume":18448707,"rsi_14":45.89,"sma_20":17.29,"sma_60":15.57,"sma_120":21.67},{"date":"2025-06-13","open":16.52,"high":16.7,"low":15.29,"close":15.47,"volume":4967077,"rsi_14":37.41,"sma_20":17.12,"sma_60":15.48,"sma_120":21.51},{"date":"2025-06-16","open":15.97,"high":18.15,"low":15.9,"close":17.09,"volume":5576810,"rsi_14":43.01,"sma_20":17.04,"sma_60":15.41,"sma_120":21.39},{"date":"2025-06-17","open":17.08,"high":17.58,"low":16.55,"close":16.78,"volume":4194832,"rsi_14":45.61,"sma_20":16.92,"sma_60":15.35,"sma_120":21.21},{"date":"2025-06-18","open":17.1,"high":20.0,"low":16.9,"close":19.77,"volume":10371081,"rsi_14":61.66,"sma_20":16.96,"sma_60":15.31,"sma_120":21.07},{"date":"2025-06-20","open":20.5,"high":23.62,"low":20.04,"close":23.45,"volume":13947052,"rsi_14":77.98,"sma_20":17.28,"sma_60":15.34,"sma_120":20.93},{"date":"2025-06-23","open":22.41,"high":23.01,"low":21.08,"close":22.57,"volume":6023587,"rsi_14":73.31,"sma_20":17.53,"sma_60":15.39,"sma_120":20.78},{"date":"2025-06-24","open":23.25,"high":24.46,"low":22.6,"close":23.29,"volume":5190840,"rsi_14":72.35,"sma_20":17.8,"sma_60":15.48,"sma_120":20.66},{"date":"2025-06-25","open":23.41,"high":26.7,"low":21.9,"close":26.23,"volume":8489887,"rsi_14":76.51,"sma_20":18.18,"sma_60":15.65,"sma_120":20.58},{"date":"2025-06-26","open":26.0,"high":28.01,"low":25.35,"close":27.77,"volume":5632824,"rsi_14":82.17,"sma_20":18.69,"sma_60":15.85,"sma_120":20.5},{"date":"2025-06-27","open":27.91,"high":28.0,"low":25.28,"close":26.22,"volume":8123843,"rsi_14":74.88,"sma_20":19.15,"sma_60":16.04,"sma_120":20.42},{"date":"2025-06-30","open":26.9,"high":27.6,"low":25.32,"close":25.69,"volume":3408209,"rsi_14":72.78,"sma_20":19.67,"sma_60":16.2,"sma_120":20.32},{"date":"2025-07-01","open":25.15,"high":26.01,"low":23.85,"close":25.35,"volume":4575492,"rsi_14":73.12,"sma_20":20.16,"sma_60":16.41,"sma_120":20.25},{"date":"2025-07-02","open":25.09,"high":26.74,"low":23.9,"close":26.69,"volume":4578602,"rsi_14":75.31,"sma_20":20.66,"sma_60":16.67,"sma_120":20.2},{"date":"2025-07-03","open":26.76,"high":31.01,"low":26.42,"close":28.66,"volume":6962095,"rsi_14":76.85,"sma_20":21.23,"sma_60":16.96,"sma_120":20.16},{"date":"2025-07-07","open":27.81,"high":28.0,"low":25.73,"close":26.44,"volume":6762162,"rsi_14":74.24,"sma_20":21.74,"sma_60":17.23,"sma_120":20.12},{"date":"2025-07-08","open":27.16,"high":27.66,"low":26.07,"close":26.88,"volume":4359494,"rsi_14":72.82,"sma_20":22.25,"sma_60":17.44,"sma_120":20.1},{"date":"2025-07-09","open":27.58,"high":28.86,"low":26.2,"close":27.92,"volume":5507010,"rsi_14":75.11,"sma_20":22.8,"sma_60":17.71,"sma_120":20.11},{"date":"2025-07-10","open":27.89,"high":29.0,"low":26.68,"close":28.25,"volume":3410453,"rsi_14":71.72,"sma_20":23.39,"sma_60":18.0,"sma_120":20.08},{"date":"2025-07-11","open":27.65,"high":29.07,"low":27.65,"close":28.4,"volume":3152059,"rsi_14":65.48,"sma_20":23.99,"sma_60":18.28,"sma_120":20.06},{"date":"2025-07-14","open":28.24,"high":29.82,"low":27.1,"close":29.5,"volume":4312412,"rsi_14":71.37,"sma_20":24.62,"sma_60":18.58,"sma_120":20.05},{"date":"2025-07-15","open":31.24,"high":31.58,"low":28.46,"close":29.24,"volume":4551903,"rsi_14":68.9,"sma_20":25.31,"sma_60":18.9,"sma_120":20.04},{"date":"2025-07-16","open":28.93,"high":29.0,"low":26.36,"close":28.99,"volume":4855330,"rsi_14":60.55,"sma_20":25.9,"sma_60":19.2,"sma_120":20.0},{"date":"2025-07-17","open":29.0,"high":30.13,"low":28.63,"close":29.42,"volume":3816171,"rsi_14":56.9,"sma_20":26.54,"sma_60":19.53,"sma_120":19.98},{"date":"2025-07-18","open":30.0,"high":30.2,"low":27.63,"close":28.63,"volume":3935997,"rsi_14":60.77,"sma_20":26.98,"sma_60":19.82,"sma_120":19.96},{"date":"2025-07-21","open":28.68,"high":29.44,"low":27.98,"close":28.23,"volume":3092370,"rsi_14":61.48,"sma_20":27.22,"sma_60":20.1,"sma_120":19.99},{"date":"2025-07-22","open":28.18,"high":28.23,"low":25.4,"close":26.35,"volume":5039409,"rsi_14":53.97,"sma_20":27.41,"sma_60":20.32,"sma_120":19.99},{"date":"2025-07-23","open":27.2,"high":27.78,"low":25.92,"close":26.31,"volume":3038743,"rsi_14":48.3,"sma_20":27.56,"sma_60":20.55,"sma_120":19.99},{"date":"2025-07-24","open":26.56,"high":27.45,"low":25.7,"close":25.84,"volume":3064231,"rsi_14":35.61,"sma_20":27.54,"sma_60":20.76,"sma_120":19.97},{"date":"2025-07-25","open":26.41,"high":27.88,"low":25.77,"close":27.13,"volume":4194173,"rsi_14":53.89,"sma_20":27.51,"sma_60":21.0,"sma_120":19.96},{"date":"2025-07-28","open":27.51,"high":27.59,"low":24.76,"close":25.22,"volume":5495001,"rsi_14":41.97,"sma_20":27.46,"sma_60":21.21,"sma_120":19.96},{"date":"2025-07-29","open":25.54,"high":26.35,"low":23.99,"close":24.11,"volume":4077056,"rsi_14":31.7,"sma_20":27.38,"sma_60":21.37,"sma_120":19.93},{"date":"2025-07-30","open":24.3,"high":24.57,"low":22.4,"close":23.06,"volume":5050994,"rsi_14":26.68,"sma_20":27.26,"sma_60":21.5,"sma_120":19.89},{"date":"2025-07-31","open":23.78,"high":24.53,"low":22.86,"close":22.87,"volume":5361532,"rsi_14":25.25,"sma_20":27.07,"sma_60":21.64,"sma_120":19.83},{"date":"2025-08-01","open":21.46,"high":22.3,"low":20.94,"close":21.53,"volume":5885907,"rsi_14":15.11,"sma_20":26.72,"sma_60":21.77,"sma_120":19.76},{"date":"2025-08-04","open":22.71,"high":22.85,"low":21.45,"close":22.19,"volume":3617413,"rsi_14":20.18,"sma_20":26.5,"sma_60":21.9,"sma_120":19.69},{"date":"2025-08-05","open":22.36,"high":22.36,"low":20.48,"close":21.41,"volume":4020382,"rsi_14":19.33,"sma_20":26.23,"sma_60":22.02,"sma_120":19.64},{"date":"2025-08-06","open":21.72,"high":23.38,"low":21.52,"close":23.23,"volume":5727556,"rsi_14":27.44,"sma_20":25.99,"sma_60":22.16,"sma_120":19.62},{"date":"2025-08-07","open":23.56,"high":23.6,"low":21.8,"close":22.33,"volume":6412023,"rsi_14":27.22,"sma_20":25.7,"sma_60":22.23,"sma_120":19.58},{"date":"2025-08-08","open":23.98,"high":24.4,"low":20.67,"close":21.59,"volume":12222895,"rsi_14":26.57,"sma_20":25.36,"sma_60":22.25,"sma_120":19.55},{"date":"2025-08-11","open":21.6,"high":21.6,"low":19.89,"close":20.86,"volume":5699699,"rsi_14":28.92,"sma_20":24.93,"sma_60":22.28,"sma_120":19.5},{"date":"2025-08-12","open":21.33,"high":23.81,"low":21.3,"close":22.79,"volume":5558993,"rsi_14":38.21,"sma_20":24.6,"sma_60":22.34,"sma_120":19.46},{"date":"2025-08-13","open":23.64,"high":24.3,"low":22.09,"close":23.02,"volume":4930741,"rsi_14":40.39,"sma_20":24.31,"sma_60":22.42,"sma_120":19.42},{"date":"2025-08-14","open":22.13,"high":22.5,"low":20.46,"close":21.01,"volume":4933253,"rsi_14":30.12,"sma_20":23.89,"sma_60":22.45,"sma_120":19.37},{"date":"2025-08-15","open":21.81,"high":22.96,"low":21.32,"close":22.36,"volume":4211058,"rsi_14":40.38,"sma_20":23.57,"sma_60":22.5,"sma_120":19.33},{"date":"2025-08-18","open":22.78,"high":26.97,"low":22.0,"close":26.13,"volume":8720260,"rsi_14":55.77,"sma_20":23.47,"sma_60":22.66,"sma_120":19.36},{"date":"2025-08-19","open":25.52,"high":25.79,"low":22.52,"close":22.77,"volume":6877937,"rsi_14":49.27,"sma_20":23.29,"sma_60":22.74,"sma_120":19.34},{"date":"2025-08-20","open":22.5,"high":22.6,"low":20.72,"close":21.93,"volume":4400340,"rsi_14":47.7,"sma_20":23.07,"sma_60":22.81,"sma_120":19.32},{"date":"2025-08-21","open":21.82,"high":23.75,"low":21.6,"close":23.7,"volume":4430630,"rsi_14":55.2,"sma_20":22.96,"sma_60":22.89,"sma_120":19.33},{"date":"2025-08-22","open":23.47,"high":25.99,"low":23.35,"close":24.79,"volume":5150343,"rsi_14":56.1,"sma_20":22.85,"sma_60":23.01,"sma_120":19.39},{"date":"2025-08-25","open":25.07,"high":26.33,"low":24.33,"close":24.34,"volume":5866378,"rsi_14":56.97,"sma_20":22.8,"sma_60":23.14,"sma_120":19.44},{"date":"2025-08-26","open":25.79,"high":26.33,"low":24.75,"close":25.07,"volume":5071895,"rsi_14":54.62,"sma_20":22.85,"sma_60":23.3,"sma_120":19.5},{"date":"2025-08-27","open":25.2,"high":25.54,"low":24.02,"close":24.05,"volume":4676163,"rsi_14":54.3,"sma_20":22.9,"sma_60":23.44,"sma_120":19.57},{"date":"2025-08-28","open":24.3,"high":25.93,"low":22.45,"close":25.49,"volume":5717256,"rsi_14":59.41,"sma_20":23.03,"sma_60":23.59,"sma_120":19.65},{"date":"2025-08-29","open":25.82,"high":26.65,"low":24.09,"close":24.2,"volume":3700268,"rsi_14":57.85,"sma_20":23.16,"sma_60":23.7,"sma_120":19.74},{"date":"2025-09-02","open":22.83,"high":23.64,"low":22.2,"close":23.35,"volume":4528715,"rsi_14":51.39,"sma_20":23.22,"sma_60":23.82,"sma_120":19.81},{"date":"2025-09-03","open":23.81,"high":24.59,"low":22.51,"close":23.02,"volume":4910629,"rsi_14":50.0,"sma_20":23.3,"sma_60":23.93,"sma_120":19.85},{"date":"2025-09-04","open":23.34,"high":23.68,"low":22.04,"close":23.32,"volume":4102155,"rsi_14":56.21,"sma_20":23.31,"sma_60":24.03,"sma_120":19.92},{"date":"2025-09-05","open":23.85,"high":24.23,"low":22.63,"close":23.99,"volume":3867467,"rsi_14":54.54,"sma_20":23.39,"sma_60":24.16,"sma_120":19.93},{"date":"2025-09-08","open":24.27,"high":24.49,"low":23.16,"close":23.63,"volume":3254745,"rsi_14":41.38,"sma_20":23.49,"sma_60":24.28,"sma_120":19.95},{"date":"2025-09-09","open":23.55,"high":24.1,"low":22.74,"close":23.72,"volume":2923504,"rsi_14":54.23,"sma_20":23.63,"sma_60":24.39,"sma_120":19.98},{"date":"2025-09-10","open":24.7,"high":28.03,"low":24.35,"close":27.72,"volume":10593043,"rsi_14":70.12,"sma_20":23.88,"sma_60":24.6,"sma_120":20.04},{"date":"2025-09-11","open":27.35,"high":27.65,"low":26.28,"close":26.85,"volume":5414232,"rsi_14":61.68,"sma_20":24.07,"sma_60":24.76,"sma_120":20.09},{"date":"2025-09-12","open":26.83,"high":27.47,"low":26.02,"close":27.07,"volume":3793462,"rsi_14":59.03,"sma_20":24.38,"sma_60":24.93,"sma_120":20.14},{"date":"2025-09-15","open":28.09,"high":29.8,"low":27.75,"close":29.56,"volume":8128902,"rsi_14":67.8,"sma_20":24.74,"sma_60":25.1,"sma_120":20.2},{"date":"2025-09-16","open":29.7,"high":29.7,"low":27.3,"close":28.93,"volume":6601938,"rsi_14":63.26,"sma_20":24.88,"sma_60":25.19,"sma_120":20.26},{"date":"2025-09-17","open":28.41,"high":30.05,"low":28.23,"close":29.47,"volume":5373236,"rsi_14":69.25,"sma_20":25.21,"sma_60":25.3,"sma_120":20.35},{"date":"2025-09-18","open":30.37,"high":30.41,"low":28.44,"close":29.04,"volume":4777129,"rsi_14":63.58,"sma_20":25.57,"sma_60":25.4,"sma_120":20.44},{"date":"2025-09-19","open":28.7,"high":29.88,"low":28.52,"close":28.99,"volume":4323359,"rsi_14":70.25,"sma_20":25.83,"sma_60":25.44,"sma_120":20.54},{"date":"2025-09-22","open":28.2,"high":30.8,"low":27.8,"close":30.54,"volume":4741817,"rsi_14":78.69,"sma_20":26.12,"sma_60":25.49,"sma_120":20.67},{"date":"2025-09-23","open":30.5,"high":31.13,"low":27.62,"close":28.06,"volume":6163036,"rsi_14":67.17,"sma_20":26.3,"sma_60":25.52,"sma_120":20.78},{"date":"2025-09-24","open":27.96,"high":28.46,"low":26.5,"close":26.69,"volume":4704984,"rsi_14":60.7,"sma_20":26.38,"sma_60":25.54,"sma_120":20.87},{"date":"2025-09-25","open":25.74,"high":26.64,"low":24.79,"close":26.34,"volume":4339284,"rsi_14":57.62,"sma_20":26.5,"sma_60":25.55,"sma_120":20.98},{"date":"2025-09-26","open":26.3,"high":26.44,"low":25.45,"close":25.77,"volume":2730658,"rsi_14":56.84,"sma_20":26.51,"sma_60":25.54,"sma_120":21.11},{"date":"2025-09-29","open":26.3,"high":26.5,"low":25.71,"close":25.94,"volume":3107426,"rsi_14":57.06,"sma_20":26.6,"sma_60":25.49,"sma_120":21.23},{"date":"2025-09-30","open":25.8,"high":26.8,"low":25.13,"close":25.93,"volume":3542994,"rsi_14":42.37,"sma_20":26.73,"sma_60":25.48,"sma_120":21.36},{"date":"2025-10-01","open":25.3,"high":28.45,"low":25.25,"close":28.42,"volume":3735940,"rsi_14":55.88,"sma_20":27.0,"sma_60":25.51,"sma_120":21.48},{"date":"2025-10-02","open":28.96,"high":29.38,"low":27.84,"close":27.98,"volume":3673704,"rsi_14":53.35,"sma_20":27.23,"sma_60":25.51,"sma_120":21.61},{"date":"2025-10-03","open":28.05,"high":28.79,"low":26.87,"close":27.93,"volume":3937586,"rsi_14":42.68,"sma_20":27.43,"sma_60":25.51,"sma_120":21.75},{"date":"2025-10-06","open":29.1,"high":34.47,"low":28.4,"close":33.79,"volume":10810263,"rsi_14":64.85,"sma_20":27.94,"sma_60":25.6,"sma_120":21.94},{"date":"2025-10-07","open":33.66,"high":34.62,"low":29.77,"close":31.34,"volume":7945755,"rsi_14":55.1,"sma_20":28.32,"sma_60":25.63,"sma_120":22.1},{"date":"2025-10-08","open":31.73,"high":32.45,"low":30.86,"close":32.22,"volume":3170365,"rsi_14":58.49,"sma_20":28.54,"sma_60":25.68,"sma_120":22.29},{"date":"2025-10-09","open":32.44,"high":34.1,"low":31.12,"close":32.37,"volume":5021899,"rsi_14":58.98,"sma_20":28.82,"sma_60":25.73,"sma_120":22.47},{"date":"2025-10-10","open":33.16,"high":35.2,"low":27.12,"close":27.15,"volume":8797018,"rsi_14":42.47,"sma_20":28.82,"sma_60":25.69,"sma_120":22.61},{"date":"2025-10-13","open":28.5,"high":29.42,"low":27.5,"close":29.1,"volume":4528310,"rsi_14":52.37,"sma_20":28.8,"sma_60":25.7,"sma_120":22.76},{"date":"2025-10-14","open":27.8,"high":29.34,"low":26.66,"close":28.48,"volume":4114251,"rsi_14":54.22,"sma_20":28.78,"sma_60":25.71,"sma_120":22.9},{"date":"2025-10-15","open":30.0,"high":33.03,"low":29.18,"close":32.95,"volume":6786277,"rsi_14":63.04,"sma_20":28.95,"sma_60":25.82,"sma_120":23.07},{"date":"2025-10-16","open":32.95,"high":33.26,"low":30.93,"close":31.14,"volume":3988667,"rsi_14":60.1,"sma_20":29.06,"sma_60":25.9,"sma_120":23.22},{"date":"2025-10-17","open":30.51,"high":32.48,"low":28.87,"close":31.92,"volume":4668742,"rsi_14":61.0,"sma_20":29.2,"sma_60":26.0,"sma_120":23.38},{"date":"2025-10-20","open":32.89,"high":35.85,"low":32.6,"close":34.14,"volume":6475281,"rsi_14":63.96,"sma_20":29.38,"sma_60":26.12,"sma_120":23.56},{"date":"2025-10-21","open":34.01,"high":35.32,"low":32.71,"close":33.4,"volume":4134324,"rsi_14":59.01,"sma_20":29.65,"sma_60":26.25,"sma_120":23.73},{"date":"2025-10-22","open":32.36,"high":32.85,"low":28.85,"close":29.98,"volume":5268996,"rsi_14":53.26,"sma_20":29.81,"sma_60":26.35,"sma_120":23.86},{"date":"2025-10-23","open":29.9,"high":32.08,"low":29.85,"close":31.4,"volume":3943218,"rsi_14":55.42,"sma_20":30.07,"sma_60":26.49,"sma_120":23.99},{"date":"2025-10-24","open":32.13,"high":34.39,"low":31.5,"close":34.01,"volume":4461778,"rsi_14":50.38,"sma_20":30.48,"sma_60":26.67,"sma_120":24.16},{"date":"2025-10-27","open":35.0,"high":37.68,"low":34.38,"close":37.22,"volume":5328418,"rsi_14":59.97,"sma_20":31.04,"sma_60":26.94,"sma_120":24.35},{"date":"2025-10-28","open":36.79,"high":37.61,"low":35.01,"close":36.87,"volume":5313032,"rsi_14":58.02,"sma_20":31.59,"sma_60":27.18,"sma_120":24.54},{"date":"2025-10-29","open":37.33,"high":38.99,"low":34.75,"close":35.48,"volume":7001426,"rsi_14":55.15,"sma_20":31.94,"sma_60":27.41,"sma_120":24.72},{"date":"2025-10-30","open":34.49,"high":36.3,"low":34.1,"close":35.07,"volume":3590419,"rsi_14":65.58,"sma_20":32.3,"sma_60":27.61,"sma_120":24.89},{"date":"2025-10-31","open":35.7,"high":36.48,"low":34.18,"close":35.56,"volume":3960386,"rsi_14":63.49,"sma_20":32.68,"sma_60":27.83,"sma_120":25.03},{"date":"2025-11-03","open":36.14,"high":37.0,"low":32.83,"close":33.04,"volume":4695057,"rsi_14":58.82,"sma_20":32.64,"sma_60":28.02,"sma_120":25.14},{"date":"2025-11-04","open":31.0,"high":31.61,"low":28.2,"close":29.5,"volume":7716614,"rsi_14":43.08,"sma_20":32.55,"sma_60":28.17,"sma_120":25.22},{"date":"2025-11-05","open":30.74,"high":32.2,"low":29.8,"close":31.51,"volume":4907837,"rsi_14":50.74,"sma_20":32.51,"sma_60":28.31,"sma_120":25.33},{"date":"2025-11-06","open":31.48,"high":31.57,"low":28.66,"close":29.1,"volume":7338802,"rsi_14":44.73,"sma_20":32.35,"sma_60":28.41,"sma_120":25.41},{"date":"2025-11-07","open":25.0,"high":30.25,"low":24.76,"close":28.57,"volume":10118549,"rsi_14":38.89,"sma_20":32.42,"sma_60":28.54,"sma_120":25.49},{"date":"2025-11-10","open":28.01,"high":28.05,"low":24.05,"close":25.42,"volume":9309040,"rsi_14":35.48,"sma_20":32.24,"sma_60":28.59,"sma_120":25.55},{"date":"2025-11-11","open":24.72,"high":24.87,"low":23.52,"close":23.75,"volume":6066838,"rsi_14":37.9,"sma_20":32.0,"sma_60":28.55,"sma_120":25.6},{"date":"2025-11-12","open":24.24,"high":24.67,"low":23.45,"close":23.94,"volume":4482900,"rsi_14":34.76,"sma_20":31.55,"sma_60":28.57,"sma_120":25.66},{"date":"2025-11-13","open":23.46,"high":23.46,"low":19.92,"close":20.91,"volume":7722093,"rsi_14":23.69,"sma_20":31.04,"sma_60":28.55,"sma_120":25.68},{"date":"2025-11-14","open":19.64,"high":22.05,"low":19.2,"close":21.46,"volume":6607524,"rsi_14":14.59,"sma_20":30.52,"sma_60":28.52,"sma_120":25.71},{"date":"2025-11-17","open":21.42,"high":23.0,"low":21.0,"close":21.63,"volume":4845494,"rsi_14":15.46,"sma_20":29.89,"sma_60":28.46,"sma_120":25.74},{"date":"2025-11-18","open":21.11,"high":22.23,"low":20.79,"close":20.89,"volume":3114912,"rsi_14":15.93,"sma_20":29.27,"sma_60":28.41,"sma_120":25.77},{"date":"2025-11-19","open":20.84,"high":21.44,"low":20.54,"close":20.87,"volume":3414523,"rsi_14":16.22,"sma_20":28.81,"sma_60":28.34,"sma_120":25.82},{"date":"2025-11-20","open":22.3,"high":22.82,"low":19.39,"close":19.49,"volume":6354153,"rsi_14":13.33,"sma_20":28.21,"sma_60":28.26,"sma_120":25.85},{"date":"2025-11-21","open":19.28,"high":20.8,"low":18.5,"close":20.58,"volume":5955139,"rsi_14":19.58,"sma_20":27.54,"sma_60":28.18,"sma_120":25.88},{"date":"2025-11-24","open":20.81,"high":22.9,"low":20.63,"close":22.47,"volume":4393009,"rsi_14":31.33,"sma_20":26.81,"sma_60":28.15,"sma_120":25.93},{"date":"2025-11-25","open":21.96,"high":22.85,"low":21.4,"close":22.73,"volume":2357058,"rsi_14":24.3,"sma_20":26.1,"sma_60":28.14,"sma_120":25.98},{"date":"2025-11-26","open":23.45,"high":26.68,"low":23.12,"close":25.57,"volume":7543924,"rsi_14":39.92,"sma_20":25.6,"sma_60":28.18,"sma_120":26.05},{"date":"2025-11-28","open":25.61,"high":27.29,"low":25.56,"close":26.78,"volume":3588353,"rsi_14":45.08,"sma_20":25.19,"sma_60":28.24,"sma_120":26.14},{"date":"2025-12-01","open":25.78,"high":26.95,"low":25.7,"close":26.53,"volume":3694433,"rsi_14":53.63,"sma_20":24.74,"sma_60":28.28,"sma_120":26.22},{"date":"2025-12-02","open":26.85,"high":27.9,"low":26.01,"close":26.02,"volume":3471943,"rsi_14":58.03,"sma_20":24.39,"sma_60":28.32,"sma_120":26.3},{"date":"2025-12-03","open":26.11,"high":26.44,"low":25.02,"close":25.65,"volume":2817132,"rsi_14":55.97,"sma_20":24.19,"sma_60":28.35,"sma_120":26.37},{"date":"2025-12-04","open":25.29,"high":26.3,"low":24.83,"close":26.24,"volume":3491957,"rsi_14":72.45,"sma_20":23.93,"sma_60":28.33,"sma_120":26.46},{"date":"2025-12-05","open":26.34,"high":27.03,"low":25.8,"close":26.59,"volume":2879062,"rsi_14":71.97,"sma_20":23.8,"sma_60":28.32,"sma_120":26.54},{"date":"2025-12-08","open":27.49,"high":27.98,"low":26.82,"close":27.84,"volume":4113994,"rsi_14":74.35,"sma_20":23.77,"sma_60":28.34,"sma_120":26.63},{"date":"2025-12-09","open":27.38,"high":30.49,"low":27.17,"close":30.38,"volume":5788420,"rsi_14":82.61,"sma_20":24.02,"sma_60":28.35,"sma_120":26.72},{"date":"2025-12-10","open":29.55,"high":35.73,"low":29.33,"close":34.98,"volume":9850331,"rsi_14":86.88,"sma_20":24.58,"sma_60":28.45,"sma_120":26.82},{"date":"2025-12-11","open":35.27,"high":37.05,"low":33.69,"close":36.32,"volume":11948575,"rsi_14":94.08,"sma_20":25.2,"sma_60":28.57,"sma_120":26.93},{"date":"2025-12-12","open":35.4,"high":35.49,"low":31.94,"close":32.06,"volume":5436467,"rsi_14":75.79,"sma_20":25.75,"sma_60":28.62,"sma_120":27.01},{"date":"2025-12-15","open":33.68,"high":33.9,"low":29.69,"close":29.9,"volume":4421854,"rsi_14":66.49,"sma_20":26.18,"sma_60":28.63,"sma_120":27.04},{"date":"2025-12-16","open":29.32,"high":30.11,"low":27.77,"close":28.96,"volume":4068229,"rsi_14":63.42,"sma_20":26.54,"sma_60":28.61,"sma_120":27.05},{"date":"2025-12-17","open":29.68,"high":30.4,"low":26.8,"close":27.14,"volume":3400764,"rsi_14":53.54,"sma_20":26.85,"sma_60":28.59,"sma_120":27.06},{"date":"2025-12-18","open":28.2,"high":29.8,"low":27.78,"close":29.25,"volume":4536861,"rsi_14":55.35,"sma_20":27.27,"sma_60":28.63,"sma_120":27.08},{"date":"2025-12-19","open":29.75,"high":31.93,"low":29.33,"close":31.32,"volume":5123936,"rsi_14":59.61,"sma_20":27.87,"sma_60":28.72,"sma_120":27.13},{"date":"2025-12-22","open":32.29,"high":39.6,"low":32.29,"close":39.09,"volume":9773210,"rsi_14":70.32,"sma_20":28.79,"sma_60":28.94,"sma_120":27.24},{"date":"2025-12-23","open":37.64,"high":41.96,"low":37.26,"close":40.64,"volume":9343166,"rsi_14":72.47,"sma_20":29.7,"sma_60":29.18,"sma_120":27.34},{"date":"2025-12-24","open":40.73,"high":41.47,"low":39.97,"close":41.0,"volume":2369979,"rsi_14":72.28,"sma_20":30.61,"sma_60":29.43,"sma_120":27.46},{"date":"2025-12-26","open":41.0,"high":41.2,"low":37.1,"close":37.17,"volume":3825354,"rsi_14":64.45,"sma_20":31.19,"sma_60":29.58,"sma_120":27.54},{"date":"2025-12-29","open":36.5,"high":39.22,"low":36.25,"close":36.75,"volume":3743731,"rsi_14":62.45,"sma_20":31.69,"sma_60":29.73,"sma_120":27.62},{"date":"2025-12-30","open":36.61,"high":37.73,"low":35.86,"close":36.02,"volume":2312479,"rsi_14":58.3,"sma_20":32.17,"sma_60":29.86,"sma_120":27.68},{"date":"2025-12-31","open":35.75,"high":36.0,"low":34.8,"close":34.86,"volume":2744157,"rsi_14":49.8,"sma_20":32.61,"sma_60":29.88,"sma_120":27.74},{"date":"2026-01-02","open":36.34,"high":40.1,"low":35.76,"close":39.6,"volume":4857558,"rsi_14":54.83,"sma_20":33.31,"sma_60":30.02,"sma_120":27.82},{"date":"2026-01-05","open":41.05,"high":41.35,"low":34.81,"close":34.99,"volume":6609602,"rsi_14":54.27,"sma_20":33.74,"sma_60":30.06,"sma_120":27.87},{"date":"2026-01-06","open":35.01,"high":39.19,"low":34.02,"close":38.61,"volume":5061814,"rsi_14":62.19,"sma_20":34.34,"sma_60":30.17,"sma_120":27.95},{"date":"2026-01-07","open":37.54,"high":39.5,"low":36.81,"close":38.05,"volume":3814381,"rsi_14":62.87,"sma_20":34.86,"sma_60":30.35,"sma_120":28.02},{"date":"2026-01-08","open":37.91,"high":38.0,"low":31.67,"close":33.01,"volume":8578819,"rsi_14":57.61,"sma_20":34.99,"sma_60":30.41,"sma_120":28.06},{"date":"2026-01-09","open":32.65,"high":34.49,"low":31.86,"close":34.04,"volume":5546323,"rsi_14":56.39,"sma_20":34.94,"sma_60":30.51,"sma_120":28.11},{"date":"2026-01-12","open":33.15,"high":34.44,"low":32.6,"close":33.72,"volume":3848739,"rsi_14":53.36,"sma_20":34.81,"sma_60":30.52,"sma_120":28.17},{"date":"2026-01-13","open":33.9,"high":35.02,"low":33.13,"close":34.18,"volume":3169010,"rsi_14":41.35,"sma_20":34.92,"sma_60":30.57,"sma_120":28.23},{"date":"2026-01-14","open":34.09,"high":34.55,"low":33.28,"close":34.47,"volume":2088032,"rsi_14":38.65,"sma_20":35.14,"sma_60":30.61,"sma_120":28.31},{"date":"2026-01-15","open":35.3,"high":38.71,"low":35.19,"close":37.0,"volume":5691194,"rsi_14":43.18,"sma_20":35.55,"sma_60":30.66,"sma_120":28.39},{"date":"2026-01-16","open":38.1,"high":40.05,"low":37.0,"close":37.04,"volume":4257869,"rsi_14":49.75,"sma_20":36.04,"sma_60":30.72,"sma_120":28.49},{"date":"2026-01-20","open":35.55,"high":39.94,"low":35.37,"close":39.26,"volume":4069031,"rsi_14":54.59,"sma_20":36.54,"sma_60":30.88,"sma_120":28.61},{"date":"2026-01-21","open":39.41,"high":40.0,"low":35.54,"close":38.38,"volume":3450340,"rsi_14":54.29,"sma_20":36.89,"sma_60":30.99,"sma_120":28.74},{"date":"2026-01-22","open":39.99,"high":41.39,"low":38.01,"close":38.15,"volume":4269073,"rsi_14":56.19,"sma_20":36.85,"sma_60":31.06,"sma_120":28.87},{"date":"2026-01-23","open":37.9,"high":37.9,"low":35.68,"close":35.72,"volume":2976200,"rsi_14":42.0,"sma_20":36.6,"sma_60":31.04,"sma_120":28.99},{"date":"2026-01-26","open":35.57,"high":36.75,"low":34.54,"close":34.89,"volume":3243000,"rsi_14":49.76,"sma_20":36.3,"sma_60":31.0,"sma_120":29.09},{"date":"2026-01-27","open":35.99,"high":38.0,"low":35.1,"close":37.39,"volume":3134000,"rsi_14":46.85,"sma_20":36.31,"sma_60":31.03,"sma_120":29.22},{"date":"2026-01-28","open":37.87,"high":46.3,"low":37.65,"close":45.23,"volume":11717700,"rsi_14":63.46,"sma_20":36.73,"sma_60":31.2,"sma_120":29.41},{"date":"2026-01-29","open":42.93,"high":43.0,"low":37.15,"close":39.57,"volume":8572100,"rsi_14":62.03,"sma_20":36.91,"sma_60":31.27,"sma_120":29.55},{"date":"2026-01-30","open":41.07,"high":48.31,"low":40.75,"close":43.61,"volume":12001000,"rsi_14":65.81,"sma_20":37.35,"sma_60":31.45,"sma_120":29.73},{"date":"2026-02-02","open":42.01,"high":49.11,"low":42.01,"close":44.16,"volume":8889400,"rsi_14":67.11,"sma_20":37.57,"sma_60":31.69,"sma_120":29.93},{"date":"2026-02-03","open":46.2,"high":47.44,"low":42.25,"close":46.12,"volume":5659400,"rsi_14":68.66,"sma_20":38.13,"sma_60":31.93,"sma_120":30.12},{"date":"2026-02-04","open":47.0,"high":47.01,"low":37.99,"close":39.9,"volume":7206200,"rsi_14":57.16,"sma_20":38.19,"sma_60":32.11,"sma_120":30.26},{"date":"2026-02-05","open":38.57,"high":40.4,"low":37.02,"close":38.13,"volume":3848700,"rsi_14":51.52,"sma_20":38.2,"sma_60":32.27,"sma_120":30.41},{"date":"2026-02-06","open":40.15,"high":44.79,"low":39.64,"close":44.3,"volume":5410400,"rsi_14":58.38,"sma_20":38.76,"sma_60":32.59,"sma_120":30.59},{"date":"2026-02-09","open":43.65,"high":49.13,"low":43.11,"close":47.91,"volume":5961900,"rsi_14":59.68,"sma_20":39.46,"sma_60":32.99,"sma_120":30.77},{"date":"2026-02-10","open":47.59,"high":50.1,"low":47.03,"close":48.49,"volume":4344898,"rsi_14":63.82,"sma_20":37.24,"sma_60":31.25,"sma_120":29.09},{"date":"2026-02-11","open":49.54,"high":50.8,"low":45.3,"close":48.4,"volume":3493565,"rsi_14":74.25,"sma_20":37.61,"sma_60":31.44,"sma_120":29.31},{"date":"2026-02-12","open":48.86,"high":48.95,"low":42.51,"close":43.99,"volume":4200121,"rsi_14":59.46,"sma_20":37.95,"sma_60":31.58,"sma_120":29.5},{"date":"2026-02-13","open":44.1,"high":46.66,"low":42.05,"close":44.46,"volume":2745300,"rsi_14":61.29,"sma_20":38.34,"sma_60":31.74,"sma_120":29.68},{"date":"2026-02-17","open":43.2,"high":45.49,"low":41.12,"close":43.91,"volume":3324644,"rsi_14":57.42,"sma_20":42.1,"sma_60":35.0,"sma_120":31.7},{"date":"2026-02-18","open":44.34,"high":44.68,"low":42.56,"close":43.44,"volume":1858600,"rsi_14":47.55,"sma_20":42.31,"sma_60":35.37,"sma_120":31.86},{"date":"2026-02-19","open":43.25,"high":47.0,"low":42.71,"close":46.98,"volume":3208400,"rsi_14":60.76,"sma_20":42.74,"sma_60":35.83,"sma_120":32.05},{"date":"2026-02-20","open":46.0,"high":54.3,"low":45.96,"close":51.68,"volume":7979689,"rsi_14":61.5,"sma_20":43.41,"sma_60":36.35,"sma_120":32.26},{"date":"2026-02-23","open":50.52,"high":55.09,"low":49.95,"close":53.96,"volume":6239100,"rsi_14":63.31,"sma_20":44.33,"sma_60":36.88,"sma_120":32.51},{"date":"2026-02-24","open":52.88,"high":56.61,"low":51.0,"close":56.27,"volume":4183170,"rsi_14":82.33,"sma_20":40.41,"sma_60":32.63,"sma_120":30.4},{"date":"2026-02-25","open":56.92,"high":59.25,"low":56.85,"close":58.12,"volume":3579335,"rsi_14":77.77,"sma_20":46.43,"sma_60":37.98,"sma_120":33.08},{"date":"2026-02-26","open":58.31,"high":58.98,"low":52.85,"close":53.69,"volume":4694451,"rsi_14":73.79,"sma_20":42.32,"sma_60":33.49,"sma_120":30.95},{"date":"2026-02-27","open":65.93,"high":84.31,"low":65.57,"close":84.23,"volume":24336515,"rsi_14":84.52,"sma_20":44.62,"sma_60":34.42,"sma_120":31.48},{"date":"2026-03-02","open":108.0,"high":110.0,"low":93.78,"close":102.51,"volume":26997506,"rsi_14":86.64,"sma_20":52.03,"sma_60":40.66,"sma_120":34.49},{"date":"2026-03-03","open":91.5,"high":97.4,"low":86.05,"close":95.34,"volume":16885427,"rsi_14":78.89,"sma_20":54.59,"sma_60":41.82,"sma_120":35.09},{"date":"2026-03-04","open":101.01,"high":101.5,"low":92.23,"close":99.71,"volume":10274192,"rsi_14":82.25,"sma_20":54.46,"sma_60":38.16,"sma_120":33.36},{"date":"2026-03-05","open":97.23,"high":102.28,"low":91.35,"close":101.14,"volume":10145414,"rsi_14":82.71,"sma_20":57.81,"sma_60":39.49,"sma_120":34.02},{"date":"2026-03-06","open":98.0,"high":114.63,"low":95.07,"close":95.58,"volume":15240659,"rsi_14":75.73,"sma_20":60.87,"sma_60":40.73,"sma_120":34.62},{"date":"2026-03-09","open":94.67,"high":110.87,"low":93.73,"close":110.62,"volume":13773134,"rsi_14":82.71,"sma_20":66.52,"sma_60":46.76,"sma_120":37.55},{"date":"2026-03-10","open":112.1,"high":127.39,"low":112.01,"close":120.49,"volume":13570868,"rsi_14":84.59,"sma_20":70.15,"sma_60":48.18,"sma_120":38.32},{"date":"2026-03-11","open":118.35,"high":128.96,"low":113.88,"close":127.01,"volume":10230059,"rsi_14":84.99,"sma_20":73.11,"sma_60":45.64,"sma_120":36.99},{"date":"2026-03-12","open":115.65,"high":116.91,"low":104.98,"close":106.19,"volume":15285815,"rsi_14":70.89,"sma_20":76.97,"sma_60":50.93,"sma_120":39.77},{"date":"2026-03-13","open":104.37,"high":105.39,"low":94.15,"close":96.81,"volume":14962137,"rsi_14":66.14,"sma_20":79.43,"sma_60":48.36,"sma_120":38.27},{"date":"2026-03-16","open":100.0,"high":101.32,"low":92.9,"close":94.07,"volume":10815613,"rsi_14":63.7,"sma_20":82.09,"sma_60":53.13,"sma_120":40.87},{"date":"2026-03-17","open":90.07,"high":91.85,"low":85.08,"close":86.33,"volume":16650031,"rsi_14":59.8,"sma_20":83.61,"sma_60":50.61,"sma_120":39.37},{"date":"2026-03-18","open":95.34,"high":100.07,"low":91.23,"close":92.63,"volume":15330926,"rsi_14":63.36,"sma_20":86.04,"sma_60":51.73,"sma_120":39.95},{"date":"2026-03-19","open":89.12,"high":102.1,"low":88.5,"close":101.92,"volume":11294012,"rsi_14":57.1,"sma_20":88.91,"sma_60":52.98,"sma_120":40.61},{"date":"2026-03-20","open":101.98,"high":102.69,"low":84.6,"close":87.54,"volume":12205171,"rsi_14":43.79,"sma_20":91.09,"sma_60":54.0,"sma_120":41.14},{"date":"2026-03-23","open":90.0,"high":96.09,"low":84.92,"close":95.76,"volume":10729826,"rsi_14":50.17,"sma_20":93.3,"sma_60":55.16,"sma_120":41.74},{"date":"2026-03-24","open":96.69,"high":114.97,"low":96.36,"close":113.9,"volume":16895723,"rsi_14":55.24,"sma_20":96.18,"sma_60":56.63,"sma_120":42.49},{"date":"2026-03-25","open":110.12,"high":118.75,"low":109.01,"close":114.41,"volume":11312997,"rsi_14":54.93,"sma_20":98.99,"sma_60":58.1,"sma_120":43.21},{"date":"2026-03-26","open":111.0,"high":111.66,"low":96.7,"close":97.42,"volume":9617264,"rsi_14":50.63,"sma_20":101.18,"sma_60":59.28,"sma_120":43.8},{"date":"2026-03-27","open":101.2,"high":101.5,"low":94.18,"close":98.21,"volume":7600872,"rsi_14":45.29,"sma_20":101.88,"sma_60":60.45,"sma_120":44.4},{"date":"2026-03-30","open":99.74,"high":100.5,"low":81.91,"close":85.19,"volume":13584815,"rsi_14":36.91,"sma_20":101.01,"sma_60":61.37,"sma_120":44.86},{"date":"2026-03-31","open":86.69,"high":87.57,"low":78.58,"close":84.59,"volume":13094269,"rsi_14":33.55,"sma_20":100.48,"sma_60":62.19,"sma_120":45.32},{"date":"2026-04-01","open":90.15,"high":95.81,"low":85.0,"close":86.35,"volume":12788812,"rsi_14":40.97,"sma_20":99.81,"sma_60":63.03,"sma_120":45.8},{"date":"2026-04-02","open":81.6,"high":105.57,"low":81.51,"close":103.91,"volume":20043585,"rsi_14":53.01,"sma_20":99.95,"sma_60":64.22,"sma_120":46.42},{"date":"2026-04-06","open":110.05,"high":117.23,"low":105.1,"close":107.45,"volume":16994199,"rsi_14":55.63,"sma_20":100.54,"sma_60":65.52,"sma_120":47.07},{"date":"2026-04-07","open":108.83,"high":118.7,"low":108.78,"close":117.64,"volume":12271392,"rsi_14":62.91,"sma_20":100.89,"sma_60":67.0,"sma_120":47.8},{"date":"2026-04-08","open":125.12,"high":134.49,"low":119.03,"close":132.7,"volume":15028898,"rsi_14":65.41,"sma_20":101.5,"sma_60":68.75,"sma_120":48.67},{"date":"2026-04-09","open":132.72,"high":145.1,"low":127.11,"close":133.3,"volume":16929459,"rsi_14":62.93,"sma_20":101.82,"sma_60":70.49,"sma_120":49.56},{"date":"2026-04-10","open":139.75,"high":154.75,"low":128.02,"close":150.6,"volume":21901680,"rsi_14":75.37,"sma_20":104.04,"sma_60":72.48,"sma_120":50.6},{"date":"2026-04-13","open":148.53,"high":155.4,"low":143.5,"close":153.19,"volume":11023252,"rsi_14":74.2,"sma_20":106.86,"sma_60":74.38,"sma_120":51.66},{"date":"2026-04-14","open":154.5,"high":154.71,"low":142.16,"close":146.39,"volume":10767333,"rsi_14":65.14,"sma_20":109.47,"sma_60":76.14,"sma_120":52.66},{"date":"2026-04-15","open":142.52,"high":145.99,"low":135.1,"close":142.55,"volume":9638320,"rsi_14":62.72,"sma_20":112.28,"sma_60":77.83,"sma_120":53.63},{"date":"2026-04-16","open":140.0,"high":157.4,"low":136.36,"close":157.32,"volume":10688873,"rsi_14":77.62,"sma_20":115.52,"sma_60":79.84,"sma_120":54.71},{"date":"2026-04-17","open":160.62,"high":161.47,"low":152.5,"close":159.42,"volume":8713142,"rsi_14":77.89,"sma_20":118.39,"sma_60":81.88,"sma_120":55.8},{"date":"2026-04-20","open":159.99,"high":163.59,"low":151.65,"close":163.47,"volume":6711383,"rsi_14":88.84,"sma_20":122.19,"sma_60":84.0,"sma_120":56.93},{"date":"2026-04-21","open":164.49,"high":173.41,"low":149.68,"close":150.57,"volume":10314925,"rsi_14":79.18,"sma_20":124.93,"sma_60":85.93,"sma_120":57.91},{"date":"2026-04-22","open":155.5,"high":159.15,"low":138.62,"close":149.42,"volume":9839509,"rsi_14":78.04,"sma_20":126.7,"sma_60":87.76,"sma_120":58.89},{"date":"2026-04-23","open":147.78,"high":153.2,"low":132.63,"close":137.73,"volume":8143643,"rsi_14":65.87,"sma_20":127.87,"sma_60":89.48,"sma_120":59.77},{"date":"2026-04-24","open":142.02,"high":164.87,"low":140.0,"close":162.17,"volume":13924392,"rsi_14":71.46,"sma_20":131.11,"sma_60":91.53,"sma_120":60.85},{"date":"2026-04-27","open":153.1,"high":153.45,"low":141.58,"close":145.78,"volume":9442577,"rsi_14":60.53,"sma_20":133.49,"sma_60":93.33,"sma_120":61.84},{"date":"2026-04-28","open":138.65,"high":146.9,"low":135.4,"close":137.26,"volume":7158059,"rsi_14":51.79,"sma_20":136.09,"sma_60":95.07,"sma_120":62.74},{"date":"2026-04-29","open":143.73,"high":154.32,"low":138.1,"close":152.83,"volume":9604082,"rsi_14":56.87,"sma_20":139.5,"sma_60":97.05,"sma_120":63.78},{"date":"2026-04-30","open":157.05,"high":165.77,"low":149.73,"close":164.36,"volume":8837966,"rsi_14":55.05,"sma_20":143.4,"sma_60":99.22,"sma_120":64.87},{"date":"2026-05-01","open":162.68,"high":191.87,"low":158.02,"close":183.51,"volume":13136521,"rsi_14":59.91,"sma_20":147.38,"sma_60":101.71,"sma_120":66.14},{"date":"2026-05-04","open":187.79,"high":189.5,"low":172.6,"close":172.98,"volume":10179867,"rsi_14":58.49,"sma_20":150.66,"sma_60":104.02,"sma_120":67.32},{"date":"2026-05-05","open":175.27,"high":188.92,"low":174.2,"close":180.57,"volume":7983961,"rsi_14":61.85,"sma_20":153.81,"sma_60":106.42,"sma_120":68.54},{"date":"2026-05-06","open":186.96,"high":187.93,"low":169.24,"close":178.54,"volume":9107476,"rsi_14":57.19,"sma_20":156.1,"sma_60":108.77,"sma_120":69.75},{"date":"2026-05-07","open":172.6,"high":172.6,"low":152.19,"close":157.55,"volume":14494594,"rsi_14":49.44,"sma_20":157.31,"sma_60":110.74,"sma_120":70.81},{"date":"2026-05-08","open":173.84,"high":177.88,"low":143.58,"close":148.94,"volume":20778601,"rsi_14":45.75,"sma_20":157.23,"sma_60":112.59,"sma_120":71.79},{"date":"2026-05-11","open":152.26,"high":190.96,"low":150.54,"close":184.9,"volume":16660046,"rsi_14":58.84,"sma_20":158.81,"sma_60":115.03,"sma_120":73.05},{"date":"2026-05-12","open":178.0,"high":208.0,"low":173.5,"close":188.28,"volume":16391243,"rsi_14":59.89,"sma_20":160.91,"sma_60":117.36,"sma_120":74.31},{"date":"2026-05-13","open":205.0,"high":233.67,"low":191.74,"close":223.1,"volume":18450375,"rsi_14":69.45,"sma_20":164.94,"sma_60":120.27,"sma_120":75.86},{"date":"2026-05-14","open":216.38,"high":218.94,"low":199.08,"close":203.57,"volume":12104029,"rsi_14":59.65,"sma_20":167.25,"sma_60":122.93,"sma_120":77.26},{"date":"2026-05-15","open":191.25,"high":200.61,"low":186.05,"close":190.36,"volume":8467743,"rsi_14":60.54,"sma_20":168.79,"sma_60":125.37,"sma_120":78.55},{"date":"2026-05-18","open":194.42,"high":194.73,"low":165.59,"close":173.26,"volume":13219112,"rsi_14":58.18,"sma_20":169.28,"sma_60":127.52,"sma_120":79.7},{"date":"2026-05-19","open":167.34,"high":175.99,"low":160.1,"close":171.33,"volume":8979991,"rsi_14":54.48,"sma_20":170.32,"sma_60":129.52,"sma_120":80.85},{"date":"2026-05-20","open":177.0,"high":179.32,"low":162.52,"close":165.26,"volume":9666649,"rsi_14":50.22,"sma_20":171.11,"sma_60":131.33,"sma_120":81.98},{"date":"2026-05-21","open":167.01,"high":182.18,"low":163.66,"close":176.81,"volume":9868914,"rsi_14":48.27,"sma_20":173.07,"sma_60":133.31,"sma_120":83.19},{"date":"2026-05-22","open":176.24,"high":182.46,"low":166.66,"close":181.49,"volume":10301820,"rsi_14":52.27,"sma_20":174.03,"sma_60":135.44,"sma_120":84.46},{"date":"2026-05-26","open":186.72,"high":194.96,"low":176.61,"close":177.62,"volume":11319168,"rsi_14":49.2,"sma_20":175.63,"sma_60":137.0,"sma_120":85.71},{"date":"2026-05-27","open":172.5,"high":189.92,"low":167.3,"close":179.83,"volume":10258824,"rsi_14":50.35,"sma_20":177.75,"sma_60":138.29,"sma_120":86.99},{"date":"2026-05-28","open":181.0,"high":183.24,"low":166.69,"close":169.02,"volume":10018401,"rsi_14":53.3,"sma_20":178.56,"sma_60":139.51,"sma_120":88.2},{"date":"2026-05-29","open":168.55,"high":169.0,"low":153.1,"close":158.41,"volume":11922016,"rsi_14":52.69,"sma_20":178.27,"sma_60":140.49,"sma_120":89.32},{"date":"2026-06-01","open":149.25,"high":191.98,"low":149.05,"close":185.67,"volume":16045865,"rsi_14":50.23,"sma_20":178.37,"sma_60":141.9,"sma_120":90.7},{"date":"2026-06-02","open":195.16,"high":205.77,"low":188.2,"close":202.37,"volume":12724300,"rsi_14":53.91,"sma_20":179.84,"sma_60":143.68,"sma_120":92.21},{"date":"2026-06-03","open":200.5,"high":205.0,"low":180.55,"close":184.07,"volume":9948700,"rsi_14":38.09,"sma_20":180.02,"sma_60":144.91,"sma_120":93.56},{"date":"2026-06-04","open":173.47,"high":209.64,"low":171.09,"close":202.89,"volume":14528772,"rsi_14":49.79,"sma_20":181.24,"sma_60":146.28,"sma_120":95.08},{"date":"2026-06-05","open":191.42,"high":208.5,"low":174.23,"close":177.0,"volume":19828156,"rsi_14":46.2,"sma_20":182.21,"sma_60":147.11,"sma_120":96.38},{"date":"2026-06-08","open":184.75,"high":203.2,"low":177.05,"close":196.64,"volume":14905710,"rsi_14":56.55,"sma_20":184.59,"sma_60":148.62,"sma_120":97.85},{"date":"2026-06-09","open":202.81,"high":207.6,"low":160.87,"close":162.88,"volume":26968735,"rsi_14":47.99,"sma_20":183.49,"sma_60":149.72,"sma_120":99.04},{"date":"2026-06-10","open":171.79,"high":184.91,"low":167.42,"close":175.13,"volume":17040945,"rsi_14":52.28,"sma_20":182.84,"sma_60":151.07,"sma_120":100.31},{"date":"2026-06-11","open":167.56,"high":175.2,"low":162.1,"close":172.78,"volume":14448538,"rsi_14":49.03,"sma_20":180.32,"sma_60":152.51,"sma_120":101.56},{"date":"2026-06-12","open":173.14,"high":179.9,"low":163.66,"close":169.05,"volume":12730850,"rsi_14":46.98,"sma_20":178.59,"sma_60":153.79,"sma_120":102.76},{"date":"2026-06-15","open":177.27,"high":194.97,"low":176.6,"close":191.55,"volume":14611895,"rsi_14":53.1,"sma_20":178.65,"sma_60":155.28,"sma_120":104.13},{"date":"2026-06-16","open":194.21,"high":196.5,"low":169.87,"close":170.81,"volume":13109799,"rsi_14":48.15,"sma_20":178.53,"sma_60":156.67,"sma_120":105.33},{"date":"2026-06-17","open":174.72,"high":177.59,"low":165.79,"close":167.34,"volume":10005543,"rsi_14":49.64,"sma_20":178.33,"sma_60":157.86,"sma_120":106.51},{"date":"2026-06-18","open":174.65,"high":174.76,"low":158.04,"close":161.85,"volume":16726243,"rsi_14":50.74,"sma_20":178.16,"sma_60":158.66,"sma_120":107.64},{"date":"2026-06-22","open":162.91,"high":177.16,"low":155.74,"close":171.23,"volume":14536943,"rsi_14":46.61,"sma_20":177.88,"sma_60":159.61,"sma_120":108.85},{"date":"2026-06-23","open":158.0,"high":160.99,"low":145.26,"close":147.44,"volume":13591943,"rsi_14":37.52,"sma_20":176.18,"sma_60":160.44,"sma_120":109.86},{"date":"2026-06-24","open":149.51,"high":150.34,"low":137.7,"close":146.97,"volume":10609896,"rsi_14":40.83,"sma_20":174.65,"sma_60":161.25,"sma_120":110.85},{"date":"2026-06-25","open":151.19,"high":152.4,"low":134.31,"close":138.54,"volume":13301886,"rsi_14":33.23,"sma_20":172.58,"sma_60":162.14,"sma_120":111.75},{"date":"2026-06-26","open":131.68,"high":140.83,"low":127.01,"close":135.69,"volume":20188206,"rsi_14":37.77,"sma_20":170.92,"sma_60":162.99,"sma_120":112.59},{"date":"2026-06-29","open":135.43,"high":150.4,"low":130.29,"close":150.1,"volume":10321865,"rsi_14":35.78,"sma_20":170.5,"sma_60":164.06,"sma_120":113.54},{"date":"2026-06-30","open":146.5,"high":152.23,"low":144.18,"close":148.16,"volume":7492797,"rsi_14":44.42,"sma_20":168.62,"sma_60":164.79,"sma_120":114.51},{"date":"2026-07-01","open":143.56,"high":147.54,"low":136.66,"close":139.0,"volume":6477831,"rsi_14":35.96,"sma_20":165.46,"sma_60":165.32,"sma_120":115.42},{"date":"2026-07-02","open":135.85,"high":139.27,"low":113.41,"close":120.95,"volume":16036578,"rsi_14":32.05,"sma_20":162.3,"sma_60":165.38,"sma_120":116.19},{"date":"2026-07-06","open":120.2,"high":129.81,"low":116.5,"close":123.36,"volume":8120971,"rsi_14":34.03,"sma_20":158.32,"sma_60":165.22,"sma_120":116.99},{"date":"2026-07-07","open":118.15,"high":126.19,"low":111.5,"close":114.41,"volume":9265770,"rsi_14":20.23,"sma_20":155.19,"sma_60":164.9,"sma_120":117.7},{"date":"2026-07-08","open":113.02,"high":118.1,"low":110.5,"close":114.44,"volume":6289006,"rsi_14":24.1,"sma_20":151.08,"sma_60":164.3,"sma_120":118.39},{"date":"2026-07-09","open":119.5,"high":127.51,"low":118.18,"close":122.21,"volume":9211754,"rsi_14":30.05,"sma_20":149.05,"sma_60":163.79,"sma_120":119.08},{"date":"2026-07-10","open":118.71,"high":124.78,"low":113.1,"close":119.92,"volume":6738017,"rsi_14":30.93,"sma_20":146.29,"sma_60":163.34,"sma_120":119.74},{"date":"2026-07-13","open":115.92,"high":117.59,"low":109.21,"close":111.88,"volume":6599209,"rsi_14":22.67,"sma_20":143.25,"sma_60":162.83,"sma_120":120.33},{"date":"2026-07-14","open":119.42,"high":128.35,"low":117.7,"close":125.45,"volume":9987001,"rsi_14":38.82,"sma_20":141.06,"sma_60":162.3,"sma_120":121.07},{"date":"2026-07-15","open":123.78,"high":124.43,"low":106.1,"close":109.09,"volume":10324199,"rsi_14":33.42,"sma_20":136.94,"sma_60":161.46,"sma_120":121.67},{"date":"2026-07-16","open":105.0,"high":107.11,"low":97.89,"close":100.24,"volume":9966557,"rsi_14":33.3,"sma_20":133.41,"sma_60":160.41,"sma_120":122.21},{"date":"2026-07-17","open":96.11,"high":106.18,"low":91.5,"close":102.41,"volume":9637835,"rsi_14":35.4,"sma_20":130.17,"sma_60":159.61,"sma_120":122.77},{"date":"2026-07-20","open":104.86,"high":107.32,"low":102.06,"close":103.02,"volume":5163516,"rsi_14":26.51,"sma_20":127.23,"sma_60":158.83,"sma_120":123.3},{"date":"2026-07-21","open":107.74,"high":120.2,"low":107.4,"close":119.26,"volume":10284718,"rsi_14":37.38,"sma_20":124.63,"sma_60":158.53,"sma_120":124.0},{"date":"2026-07-22","open":114.98,"high":117.49,"low":110.01,"close":110.52,"volume":8072997,"rsi_14":37.52,"sma_20":122.78,"sma_60":157.66,"sma_120":124.6},{"date":"2026-07-23","open":108.58,"high":119.72,"low":108.17,"close":112.02,"volume":6288557,"rsi_14":45.42,"sma_20":121.03,"sma_60":157.1,"sma_120":125.22},{"date":"2026-07-24","open":108.97,"high":109.71,"low":99.48,"close":100.15,"volume":7103569,"rsi_14":39.15,"sma_20":119.11,"sma_60":156.48,"sma_120":125.78},{"date":"2026-07-27","open":100.56,"high":102.95,"low":92.22,"close":97.82,"volume":6662393,"rsi_14":41.74,"sma_20":117.22,"sma_60":155.57,"sma_120":126.31},{"date":"2026-07-28","open":92.95,"high":93.35,"low":81.54,"close":88.14,"volume":10840292,"rsi_14":38.05,"sma_20":114.12,"sma_60":154.3,"sma_120":126.76},{"date":"2026-07-29","open":88.19,"high":88.28,"low":76.01,"close":76.52,"volume":12204268,"rsi_14":29.94,"sma_20":110.54,"sma_60":152.51,"sma_120":127.11},{"date":"2026-07-30","open":83.35,"high":90.68,"low":82.8,"close":90.11,"volume":10949179,"rsi_14":38.09,"sma_20":108.1,"sma_60":151.13,"sma_120":127.58},{"date":"2026-07-31","open":100.1,"high":103.2,"low":91.03,"close":94.32,"volume":9739870,"rsi_14":42.76,"sma_20":106.76,"sma_60":149.69,"sma_120":128.05},{"date":"2026-08-03","open":89.8,"high":110.95,"low":88.13,"close":110.21,"volume":12055507,"rsi_14":43.84,"sma_20":106.11,"sma_60":148.56,"sma_120":128.9},{"date":"2026-08-04","open":128.57,"high":136.27,"low":123.5,"close":131.63,"volume":21013706,"rsi_14":58.76,"sma_20":106.97,"sma_60":148.12,"sma_120":129.6},{"date":"2026-08-05","open":128.45,"high":140.34,"low":128.0,"close":128.56,"volume":12480209,"rsi_14":61.52,"sma_20":107.67,"sma_60":147.78,"sma_120":130.26},{"date":"2026-08-06","open":121.38,"high":134.29,"low":118.88,"close":124.22,"volume":15377237,"rsi_14":58.72,"sma_20":107.77,"sma_60":146.77,"sma_120":130.93},{"date":"2026-08-07","open":142.48,"high":149.35,"low":130.5,"close":135.63,"volume":24102427,"rsi_14":62.0,"sma_20":108.56,"sma_60":145.9,"sma_120":131.69},{"date":"2026-08-10","open":141.72,"high":148.9,"low":128.8,"close":132.81,"volume":18508693,"rsi_14":55.53,"sma_20":109.61,"sma_60":144.39,"sma_120":132.43},{"date":"2026-08-11","open":133.97,"high":137.23,"low":127.5,"close":134.33,"volume":9211220},{"date":"2026-08-12","open":141.7,"high":142.8,"low":129.09,"close":138.08,"volume":13189165,"rsi_14":61.09,"sma_20":111.5,"sma_60":142.37,"sma_120":133.95},{"date":"2026-08-13","open":135.84,"high":144.52,"low":129.67,"close":130.08,"volume":10700688,"rsi_14":63.17,"sma_20":112.99,"sma_60":141.65,"sma_120":134.6},{"date":"2026-08-14","open":130.39,"high":153.39,"low":130.34,"close":150.28,"volume":18774955,"rsi_14":69.94,"sma_20":115.39,"sma_60":141.29,"sma_120":135.41},{"date":"2026-08-17","open":152.64,"high":160.99,"low":147.35,"close":154.89,"volume":12904145,"rsi_14":76.39,"sma_20":117.98,"sma_60":141.12,"sma_120":136.23},{"date":"2026-08-18","open":146.2,"high":151.41,"low":131.22,"close":131.41,"volume":14651488,"rsi_14":69.84,"sma_20":118.59,"sma_60":140.36,"sma_120":136.84},{"date":"2026-08-19","open":135.85,"high":138.56,"low":121.5,"close":122.19,"volume":12346620,"rsi_14":61.98,"sma_20":119.17,"sma_60":139.38,"sma_120":137.41},{"date":"2026-08-20","open":121.92,"high":130.49,"low":118.6,"close":129.1,"volume":9518766,"rsi_14":62.73,"sma_20":120.02,"sma_60":138.57,"sma_120":137.78},{"date":"2026-08-21","open":129.37,"high":133.72,"low":121.89,"close":124.82,"volume":9748192,"rsi_14":55.84,"sma_20":121.26,"sma_60":137.65,"sma_120":137.97},{"date":"2026-08-24","open":109.12,"high":112.46,"low":102.1,"close":107.63,"volume":15016539},{"date":"2026-08-25","open":111.78,"high":115.08,"low":110.24,"close":113.15,"volume":6735547,"rsi_14":43.75,"sma_20":123.0,"sma_60":135.87,"sma_120":138.18},{"date":"2026-08-26","open":110.59,"high":114.21,"low":110.01,"close":113.76,"volume":4878840,"rsi_14":45.62,"sma_20":124.86,"sma_60":134.68,"sma_120":138.29},{"date":"2026-08-27","open":117.03,"high":118.9,"low":111.3,"close":113.28,"volume":6254054,"rsi_14":39.71,"sma_20":126.02,"sma_60":133.19,"sma_120":138.44},{"date":"2026-08-28","open":110.46,"high":110.9,"low":105.15,"close":106.23,"volume":5716918,"rsi_14":38.22,"sma_20":126.61,"sma_60":131.89,"sma_120":138.4},{"date":"2026-08-31","open":107.52,"high":108.67,"low":104.06,"close":107.69,"volume":4609494},{"date":"2026-09-01","open":104.45,"high":105.74,"low":101.23,"close":103.39,"volume":4893769,"rsi_14":34.69,"sma_20":125.08,"sma_60":129.08,"sma_120":138.1},{"date":"2026-09-02","open":102.09,"high":104.74,"low":100.8,"close":103.13,"volume":4092318,"rsi_14":37.24,"sma_20":123.8,"sma_60":127.52,"sma_120":138.07},{"date":"2026-09-03","open":101.9,"high":103.14,"low":96.96,"close":100.38,"volume":5917986,"rsi_14":21.69,"sma_20":122.61,"sma_60":126.48,"sma_120":138.1},{"date":"2026-09-04","open":101.91,"high":106.56,"low":100.54,"close":105.53,"volume":6840210,"rsi_14":22.16,"sma_20":121.11,"sma_60":125.32,"sma_120":138.2},{"date":"2026-09-08","open":108.39,"high":116.9,"low":107.8,"close":111.55,"volume":12081149,"rsi_14":36.05,"sma_20":120.05,"sma_60":124.3,"sma_120":138.41},{"date":"2026-09-09","open":110.78,"high":113.64,"low":107.62,"close":107.93,"volume":5977405,"rsi_14":39.13,"sma_20":118.73,"sma_60":123.28,"sma_120":138.53},{"date":"2026-09-10","open":104.5,"high":109.78,"low":102.99,"close":103.29,"volume":5703942,"rsi_14":29.62,"sma_20":116.99,"sma_60":121.81,"sma_120":138.54},{"date":"2026-09-11","open":104.51,"high":108.67,"low":104.08,"close":105.36,"volume":5001360,"rsi_14":34.08,"sma_20":115.75,"sma_60":120.72,"sma_120":138.69},{"date":"2026-09-14","open":96.77,"high":101.13,"low":95.67,"close":95.76,"volume":8519369},{"date":"2026-09-15","open":96.99,"high":99.79,"low":95.08,"close":95.29,"volume":4598478,"rsi_14":31.58,"sma_20":110.04,"sma_60":118.42,"sma_120":138.54},{"date":"2026-09-16","open":98.2,"high":99.6,"low":94.0,"close":96.74,"volume":7101162,"rsi_14":32.75,"sma_20":108.31,"sma_60":117.17,"sma_120":138.39},{"date":"2026-09-17","open":100.72,"high":102.35,"low":96.36,"close":98.06,"volume":7819196},{"date":"2026-09-18","open":101.07,"high":105.44,"low":98.52,"close":105.17,"volume":9920293,"rsi_14":48.94,"sma_20":105.91,"sma_60":115.65,"sma_120":138.45},{"date":"2026-09-21","open":108.2,"high":109.73,"low":104.92,"close":108.67,"volume":8161283},{"date":"2026-09-22","open":106.93,"high":110.74,"low":103.9,"close":107.0,"volume":7480508,"rsi_14":53.64,"sma_20":105.07,"sma_60":114.68,"sma_120":138.84},{"date":"2026-09-23","open":106.6,"high":107.32,"low":100.42,"close":101.06,"volume":6601676,"rsi_14":48.13,"sma_20":104.46,"sma_60":113.86,"sma_120":138.96},{"date":"2026-09-24","open":98.93,"high":103.58,"low":97.59,"close":101.03,"volume":5551425,"rsi_14":50.62,"sma_20":103.83,"sma_60":113.08,"sma_120":138.93},{"date":"2026-09-25","open":101.71,"high":105.03,"low":99.97,"close":101.4,"volume":5510957,"rsi_14":45.68,"sma_20":103.23,"sma_60":112.45,"sma_120":138.88},{"date":"2026-09-28","open":100.09,"high":102.43,"low":93.62,"close":96.82,"volume":8195644,"rsi_14":34.12,"sma_20":102.76,"sma_60":112.05,"sma_120":138.71},{"date":"2026-09-29","open":98.77,"high":103.83,"low":97.43,"close":100.67,"volume":7288123},{"date":"2026-09-30","open":101.9,"high":104.25,"low":96.41,"close":99.26,"volume":5827340,"rsi_14":45.35,"sma_20":102.21,"sma_60":111.42,"sma_120":138.16},{"date":"2026-10-01","open":99.67,"high":108.28,"low":97.77,"close":107.32,"volume":11307717,"rsi_14":51.99,"sma_20":102.41,"sma_60":111.3,"sma_120":137.8},{"date":"2026-10-02","open":110.25,"high":117.7,"low":106.32,"close":115.59,"volume":11066147,"rsi_14":70.64,"sma_20":103.17,"sma_60":111.19,"sma_120":137.49},{"date":"2026-10-05","open":118.5,"high":121.92,"low":112.8,"close":121.57,"volume":9354092,"rsi_14":74.54,"sma_20":103.98,"sma_60":111.21,"sma_120":137.28},{"date":"2026-10-06","open":126.0,"high":131.15,"low":124.3,"close":130.16,"volume":12525183,"rsi_14":77.54,"sma_20":104.91,"sma_60":111.52,"sma_120":137.18},{"date":"2026-10-07","open":126.12,"high":127.89,"low":119.73,"close":122.54,"volume":10765723},{"date":"2026-10-08","open":117.44,"high":119.91,"low":104.88,"close":105.9,"volume":19419305,"rsi_14":50.48,"sma_20":105.77,"sma_60":111.42,"sma_120":136.44},{"date":"2026-10-09","open":113.0,"high":117.16,"low":108.62,"close":109.64,"volume":14512493,"rsi_14":50.63,"sma_20":105.98,"sma_60":111.57,"sma_120":135.99},{"date":"2026-10-12","open":106.2,"high":106.41,"low":99.22,"close":100.68,"volume":11030865,"rsi_14":46.24,"sma_20":106.23,"sma_60":111.55,"sma_120":135.58},{"date":"2026-10-13","open":97.44,"high":99.77,"low":95.08,"close":97.78,"volume":10830634,"rsi_14":47.98,"sma_20":106.35,"sma_60":111.46,"sma_120":135.15},{"date":"2026-10-14","open":94.96,"high":96.14,"low":85.75,"close":86.22,"volume":14925813,"rsi_14":42.0,"sma_20":105.83,"sma_60":110.91,"sma_120":134.72},{"date":"2026-10-15","open":80.91,"high":85.02,"low":76.21,"close":83.73,"volume":17787678,"rsi_14":40.67,"sma_20":105.11,"sma_60":110.46,"sma_120":134.06},{"date":"2026-10-16","open":83.31,"high":83.44,"low":75.43,"close":75.57,"volume":14151994,"rsi_14":39.18,"sma_20":103.63,"sma_60":109.85,"sma_120":133.48},{"date":"2026-10-19","open":80.0,"high":80.47,"low":75.62,"close":78.2,"volume":11698250,"rsi_14":38.42,"sma_20":102.11,"sma_60":109.49,"sma_120":132.99},{"date":"2026-10-20","open":75.0,"high":79.19,"low":73.05,"close":76.74,"volume":9118018,"rsi_14":38.4,"sma_20":100.59,"sma_60":109.14,"sma_120":132.35},{"date":"2026-10-21","open":80.92,"high":81.32,"low":76.51,"close":77.32,"volume":7886213,"rsi_14":33.26,"sma_20":99.41,"sma_60":108.96,"sma_120":131.63},{"date":"2026-10-22","open":72.19,"high":73.15,"low":66.28,"close":68.07,"volume":14145528,"rsi_14":23.76,"sma_20":97.76,"sma_60":108.82,"sma_120":130.66},{"date":"2026-10-23","open":68.83,"high":71.2,"low":67.12,"close":67.51,"volume":8861762,"rsi_14":18.25,"sma_20":96.06,"sma_60":108.44,"sma_120":129.79}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":9.12,"ttm_eps":null,"close":8.29},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":13.84,"ttm_eps":null,"close":14.31},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":33.0,"ttm_eps":null,"close":36.86},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":10.19,"ttm_eps":null,"close":15.35},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":12.4,"ttm_eps":null,"close":25.69},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":9.51,"ttm_eps":null,"close":25.93},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":9.74,"ttm_eps":null,"close":34.86},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":15.69,"ttm_eps":null,"close":84.59},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":18.22,"ttm_eps":null,"close":148.16}],"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":"Applied Optoelectronics, Inc.","phase":"above-fold","symbol_resolved":true}