{"status":"ok","report":{"price_analysis":{"current":37.0,"change_1d":-0.5,"change_7d":6.0,"change_30d":11.4,"high_30d":37.74,"low_30d":29.67,"position_in_range":91.0,"support":30.48,"resistance":36.93},"summary":"Agios Pharm(AGIO)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 22.00억. 현재가 $37.00, 전일 대비 -0.5%, 30일 +11.4%. ROE -9.8%. 기술적 시그널: RSI 75(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -9.8%로 적자 상태입니다. 시가총액 22.00억. 매출 9833.80만, 영업이익 -4.59억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.98,"roe":-9.81,"eps":-1.69,"revenue":98338000.0,"operating_income":-459024000.0,"net_income":-411286000.0,"market_cap":2200464000,"profit_margin":-418.24,"roa":-9.09,"operating_margin":-466.78,"gross_margin":93.3,"debt_ratio":0.03038046979545253,"total_assets":1108424000.0,"total_equity":1026021000.0,"total_debt":31171000.0,"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) 74.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.85)가 시그널선(0.12)을 상회합니다(골든크로스). SMA20 33, SMA60 33 — 혼조세입니다. 볼린저밴드 29~38 (현재 위치 94%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 75","rsi_14":74.8917748917749,"macd":0.8495124099082005,"macd_signal":0.12302376603406952,"sma_20":33.064499999999995,"sma_60":33.197166666666675,"bb_upper":37.50373180291365,"bb_lower":28.625268197086342,"atr_14":1.4899928571428573},"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 -2, PBR 1.98x) — 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 -2원"}]},"growth":{"grade":"C","percentile":52,"summary":"매출 +3.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.9,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-0.5,"unit":"%","percentile":49,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -9.8%","metrics":[{"name":"ROE","value":-9.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-466.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-418.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-9.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":71,"summary":"RSI 75","metrics":[{"name":"RSI (14)","value":74.9,"unit":"","percentile":75,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":11.4,"unit":"%","percentile":68,"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":66,"summary":"유동비율 10.2x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":10.22,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.07,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-1.88,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2, PBR 1.98x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +3.9%"},"profitability":{"grade":"C","reason":"ROE -9.8%"},"momentum":{"grade":"C","reason":"RSI 75"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-9.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-9.81,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-43.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.03,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":93.3,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-466.78,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-418.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 75 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 116% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 75 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 116% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.98,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.44,"pbr_5y_low":1.05,"pbr_5y_avg":1.63,"pbr_percentile":88.9,"per_5y_median":null,"pbr_5y_median":1.44,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.44},{"quarter":"2024-Q3","per":null,"pbr":1.44},{"quarter":"2024-Q4","per":null,"pbr":1.12},{"quarter":"2025-Q1","per":null,"pbr":1.05},{"quarter":"2025-Q2","per":null,"pbr":1.28},{"quarter":"2025-Q3","per":null,"pbr":1.65},{"quarter":"2025-Q4","per":null,"pbr":1.2},{"quarter":"2026-Q1","per":null,"pbr":1.61},{"quarter":"2026-Q2","per":null,"pbr":1.91},{"quarter":"현재","per":null,"pbr":1.98}],"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":"Healthcare","industry":"BIOTECHNOLOGY"},"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":"2.0배"},{"label":"ROE","value":"-9.8%"}],"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":"2026-10-23T23:24:32.318682+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"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["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":1.76,"roe":-0.09814906322580143,"dividend_yield":0.0,"eps":-1.69,"revenue":44745000.0,"operating_income":-110552000.0,"net_income":-100703000.0,"market_cap":1951119000.0,"profit_margin":-2.2505978321600177,"operating_margin":-2.4707118113755726,"roa":-0.09085241748644923,"gross_margin":0.9330427980779975,"total_equity":1026021000.0,"total_assets":1108424000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.689,"roe":-0.08936043602331589,"dividend_yield":null,"eps":-1.69,"revenue":20746000.0,"operating_income":-110025000.0,"net_income":-99111000.0,"market_cap":1639037000.0,"profit_margin":-4.77735467077991,"operating_margin":-5.303431986889039,"roa":-0.08363868049519405,"gross_margin":0.8707220669044635,"total_equity":1109115000.0,"total_assets":1184990000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.09055211823849188,"dividend_yield":null,"eps":-1.85,"revenue":19967000.0,"operating_income":-121578000.0,"net_income":-108039000.0,"market_cap":null,"profit_margin":-5.410877948615215,"operating_margin":-6.08894676215756,"roa":-0.08328470388714371,"gross_margin":0.8424901086793208,"total_equity":1193114000.0,"total_assets":1297225000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.08053459780585986,"dividend_yield":null,"eps":-1.78,"revenue":12880000.0,"operating_income":-116869000.0,"net_income":-103433000.0,"market_cap":null,"profit_margin":-8.030512422360248,"operating_margin":-9.073680124223603,"roa":-0.07464287131820986,"gross_margin":0.7629658385093168,"total_equity":1284330000.0,"total_assets":1385705000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.081792991154061,"dividend_yield":null,"eps":-1.93,"revenue":12455000.0,"operating_income":-127056000.0,"net_income":-112020000.0,"market_cap":null,"profit_margin":-8.993978321959053,"operating_margin":-10.201204335608189,"roa":-0.07614001007315613,"gross_margin":0.7622641509433963,"total_equity":1369555000.0,"total_assets":1471237000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06088462000043641,"dividend_yield":null,"eps":-1.55,"revenue":8726000.0,"operating_income":-106629000.0,"net_income":-89289000.0,"market_cap":null,"profit_margin":-10.232523493009397,"operating_margin":-12.219688287875314,"roa":-0.05740145726375394,"gross_margin":0.7292000916800366,"total_equity":1466528000.0,"total_assets":1555518000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06263838811750627,"dividend_yield":null,"eps":-1.74,"revenue":10730000.0,"operating_income":-125037000.0,"net_income":-96523000.0,"market_cap":null,"profit_margin":-8.995619757688724,"operating_margin":-11.653028890959925,"roa":-0.05803454667781787,"gross_margin":0.8825722273998136,"total_equity":1540956000.0,"total_assets":1663199000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.5827327205484573,"dividend_yield":null,"eps":-1.47,"revenue":8964000.0,"operating_income":-102811000.0,"net_income":947915000.0,"market_cap":null,"profit_margin":105.74687639446675,"operating_margin":-11.469321731369924,"roa":0.5290312390821713,"gross_margin":0.9126506024096386,"total_equity":1626672000.0,"total_assets":1791794000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.14552088537645153,"dividend_yield":null,"eps":-1.62567941781101,"revenue":8615000.0,"operating_income":-105817000.0,"net_income":-96118000.0,"market_cap":null,"profit_margin":-11.1570516540917,"operating_margin":-12.282878699941962,"roa":-0.12433398054233613,"gross_margin":0.6415554265815439,"total_equity":660510000.0,"total_assets":773063000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.379268512069228,"revenue":8189000.0,"operating_income":-92072000.0,"net_income":-81549000.0,"market_cap":null,"profit_margin":-9.958358773965076,"operating_margin":-11.243375259494444,"roa":null,"gross_margin":0.758822811088045,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.11829562562652662,"dividend_yield":null,"eps":-1.6226688377285035,"revenue":7103000.0,"operating_income":-106277000.0,"net_income":-95940000.0,"market_cap":null,"profit_margin":-13.506968886386034,"operating_margin":-14.962269463606926,"roa":-0.10237771550647837,"gross_margin":0.719977474306631,"total_equity":811019000.0,"total_assets":937118000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.10297651331746431,"dividend_yield":null,"eps":-1.544596716038335,"revenue":7399000.0,"operating_income":-100897000.0,"net_income":-91324000.0,"market_cap":null,"profit_margin":-12.342749020137857,"operating_margin":-13.636572509798622,"roa":-0.09066594655986847,"gross_margin":0.9144478983646439,"total_equity":886843000.0,"total_assets":1007258000.0}],"current_price":37.0,"change_pct":-0.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":49.01},{"date":"2016-10-25","close":48.72},{"date":"2016-10-26","close":48.72},{"date":"2016-10-27","close":48.3},{"date":"2016-10-28","close":48.58},{"date":"2016-10-31","close":47.84},{"date":"2016-11-01","close":48.29},{"date":"2016-11-02","close":46.1},{"date":"2016-11-03","close":47.63},{"date":"2016-11-04","close":49.46},{"date":"2016-11-07","close":52.29},{"date":"2016-11-08","close":54.03},{"date":"2016-11-09","close":59.5},{"date":"2016-11-10","close":63.77},{"date":"2016-11-11","close":64.22},{"date":"2016-11-14","close":66.98},{"date":"2016-11-15","close":67.25},{"date":"2016-11-16","close":61.94},{"date":"2016-11-17","close":62.81},{"date":"2016-11-18","close":62.54},{"date":"2016-11-21","close":64.52},{"date":"2016-11-22","close":61.86},{"date":"2016-11-23","close":63.825},{"date":"2016-11-25","close":63.67},{"date":"2016-11-28","close":60.9},{"date":"2016-11-29","close":61.37},{"date":"2016-11-30","close":58.21},{"date":"2016-12-01","close":58.06},{"date":"2016-12-02","close":56.97},{"date":"2016-12-05","close":49.88},{"date":"2016-12-06","close":48.65},{"date":"2016-12-07","close":46.72},{"date":"2016-12-08","close":47.86},{"date":"2016-12-09","close":49.58},{"date":"2016-12-12","close":49.91},{"date":"2016-12-13","close":52.36},{"date":"2016-12-14","close":53.11},{"date":"2016-12-15","close":55.94},{"date":"2016-12-16","close":45.08},{"date":"2016-12-19","close":46.03},{"date":"2016-12-20","close":46.33},{"date":"2016-12-21","close":43.38},{"date":"2016-12-22","close":41.37},{"date":"2016-12-23","close":43.15},{"date":"2016-12-27","close":43.37},{"date":"2016-12-28","close":42.42},{"date":"2016-12-29","close":42.69},{"date":"2016-12-30","close":41.73},{"date":"2017-01-03","close":43.22},{"date":"2017-01-04","close":45.69},{"date":"2017-01-05","close":46.02},{"date":"2017-01-06","close":47.5},{"date":"2017-01-09","close":42.78},{"date":"2017-01-10","close":42.26},{"date":"2017-01-11","close":40.56},{"date":"2017-01-12","close":41.61},{"date":"2017-01-13","close":41.55},{"date":"2017-01-17","close":41.32},{"date":"2017-01-18","close":42.67},{"date":"2017-01-19","close":42.03},{"date":"2017-01-20","close":42.28},{"date":"2017-01-23","close":41.01},{"date":"2017-01-24","close":40.68},{"date":"2017-01-25","close":41.48},{"date":"2017-01-26","close":40.79},{"date":"2017-01-27","close":41.24},{"date":"2017-01-30","close":40.51},{"date":"2017-01-31","close":43.03},{"date":"2017-02-01","close":43.23},{"date":"2017-02-02","close":43.5},{"date":"2017-02-03","close":43.9},{"date":"2017-02-06","close":44.42},{"date":"2017-02-07","close":44.43},{"date":"2017-02-08","close":44.32},{"date":"2017-02-09","close":46.01},{"date":"2017-02-10","close":46.39},{"date":"2017-02-13","close":46.47},{"date":"2017-02-14","close":46.38},{"date":"2017-02-15","close":46.12},{"date":"2017-02-16","close":49.83},{"date":"2017-02-17","close":54.09},{"date":"2017-02-21","close":50.4},{"date":"2017-02-22","close":48.99},{"date":"2017-02-23","close":47.4},{"date":"2017-02-24","close":47.82},{"date":"2017-02-27","close":50.36},{"date":"2017-02-28","close":48.44},{"date":"2017-03-01","close":51.74},{"date":"2017-03-02","close":51.03},{"date":"2017-03-03","close":50.96},{"date":"2017-03-06","close":49.93},{"date":"2017-03-07","close":49.57},{"date":"2017-03-08","close":51.1},{"date":"2017-03-09","close":51.77},{"date":"2017-03-10","close":52.24},{"date":"2017-03-13","close":51.77},{"date":"2017-03-14","close":51.47},{"date":"2017-03-15","close":54.25},{"date":"2017-03-16","close":54.09},{"date":"2017-03-17","close":53.66},{"date":"2017-03-20","close":56.16},{"date":"2017-03-21","close":53.15},{"date":"2017-03-22","close":52.92},{"date":"2017-03-23","close":54.13},{"date":"2017-03-24","close":55.27},{"date":"2017-03-27","close":56.77},{"date":"2017-03-28","close":56.33},{"date":"2017-03-29","close":57.2},{"date":"2017-03-30","close":57.34},{"date":"2017-03-31","close":58.4},{"date":"2017-04-03","close":56.2},{"date":"2017-04-04","close":55.57},{"date":"2017-04-05","close":53.45},{"date":"2017-04-06","close":53.69},{"date":"2017-04-07","close":53.84},{"date":"2017-04-10","close":53.71},{"date":"2017-04-11","close":53.64},{"date":"2017-04-12","close":53.64},{"date":"2017-04-13","close":55.33},{"date":"2017-04-17","close":55.51},{"date":"2017-04-18","close":50.36},{"date":"2017-04-19","close":48.74},{"date":"2017-04-20","close":48.28},{"date":"2017-04-21","close":46.99},{"date":"2017-04-24","close":47.37},{"date":"2017-04-25","close":50.2},{"date":"2017-04-26","close":50.51},{"date":"2017-04-27","close":50.91},{"date":"2017-04-28","close":49.71},{"date":"2017-05-01","close":51.2},{"date":"2017-05-02","close":47.2},{"date":"2017-05-03","close":46.79},{"date":"2017-05-04","close":47.27},{"date":"2017-05-05","close":49.98},{"date":"2017-05-08","close":49.02},{"date":"2017-05-09","close":50.31},{"date":"2017-05-10","close":51.58},{"date":"2017-05-11","close":50.96},{"date":"2017-05-12","close":53.16},{"date":"2017-05-15","close":53.46},{"date":"2017-05-16","close":53.4},{"date":"2017-05-17","close":50.53},{"date":"2017-05-18","close":51.95},{"date":"2017-05-19","close":49.16},{"date":"2017-05-22","close":49.26},{"date":"2017-05-23","close":48.56},{"date":"2017-05-24","close":47.24},{"date":"2017-05-25","close":47.46},{"date":"2017-05-26","close":48.2},{"date":"2017-05-30","close":47.07},{"date":"2017-05-31","close":46.67},{"date":"2017-06-01","close":48.49},{"date":"2017-06-02","close":49.17},{"date":"2017-06-05","close":48.72},{"date":"2017-06-06","close":49.22},{"date":"2017-06-07","close":50.48},{"date":"2017-06-08","close":50.48},{"date":"2017-06-09","close":50.02},{"date":"2017-06-12","close":50.62},{"date":"2017-06-13","close":50.73},{"date":"2017-06-14","close":51.26},{"date":"2017-06-15","close":50.51},{"date":"2017-06-16","close":51.77},{"date":"2017-06-19","close":51.76},{"date":"2017-06-20","close":52.75},{"date":"2017-06-21","close":56.78},{"date":"2017-06-22","close":57.42},{"date":"2017-06-23","close":59.18},{"date":"2017-06-26","close":54.7},{"date":"2017-06-27","close":51.56},{"date":"2017-06-28","close":53.18},{"date":"2017-06-29","close":52.45},{"date":"2017-06-30","close":51.45},{"date":"2017-07-03","close":52.18},{"date":"2017-07-05","close":53.87},{"date":"2017-07-06","close":54.02},{"date":"2017-07-07","close":54.91},{"date":"2017-07-10","close":54.5},{"date":"2017-07-11","close":56.27},{"date":"2017-07-12","close":56.16},{"date":"2017-07-13","close":57.38},{"date":"2017-07-14","close":57.81},{"date":"2017-07-17","close":57.75},{"date":"2017-07-18","close":56.03},{"date":"2017-07-19","close":56.39},{"date":"2017-07-20","close":57.23},{"date":"2017-07-21","close":57.17},{"date":"2017-07-24","close":59.38},{"date":"2017-07-25","close":57.96},{"date":"2017-07-26","close":58.12},{"date":"2017-07-27","close":56.23},{"date":"2017-07-28","close":56.57},{"date":"2017-07-31","close":55.94},{"date":"2017-08-01","close":58.65},{"date":"2017-08-02","close":61.64},{"date":"2017-08-03","close":63.04},{"date":"2017-08-04","close":61.46},{"date":"2017-08-07","close":61.06},{"date":"2017-08-08","close":59.51},{"date":"2017-08-09","close":60.56},{"date":"2017-08-10","close":58.26},{"date":"2017-08-11","close":58.86},{"date":"2017-08-14","close":58.93},{"date":"2017-08-15","close":58.17},{"date":"2017-08-16","close":56.22},{"date":"2017-08-17","close":54.89},{"date":"2017-08-18","close":55.09},{"date":"2017-08-21","close":55.11},{"date":"2017-08-22","close":57.62},{"date":"2017-08-23","close":56.86},{"date":"2017-08-24","close":58.39},{"date":"2017-08-25","close":57.08},{"date":"2017-08-28","close":58.65},{"date":"2017-08-29","close":60.05},{"date":"2017-08-30","close":61.88},{"date":"2017-08-31","close":63.26},{"date":"2017-09-01","close":61.55},{"date":"2017-09-05","close":60.6},{"date":"2017-09-06","close":62.5},{"date":"2017-09-07","close":63.8},{"date":"2017-09-08","close":63.64},{"date":"2017-09-11","close":65.1},{"date":"2017-09-12","close":66.11},{"date":"2017-09-13","close":65.82},{"date":"2017-09-14","close":65.59},{"date":"2017-09-15","close":66.43},{"date":"2017-09-18","close":66.86},{"date":"2017-09-19","close":65.82},{"date":"2017-09-20","close":66.63},{"date":"2017-09-21","close":67.12},{"date":"2017-09-22","close":66.07},{"date":"2017-09-25","close":66.53},{"date":"2017-09-26","close":65.36},{"date":"2017-09-27","close":65.75},{"date":"2017-09-28","close":64.97},{"date":"2017-09-29","close":66.75},{"date":"2017-10-02","close":68.22},{"date":"2017-10-03","close":69.29},{"date":"2017-10-04","close":70.25},{"date":"2017-10-05","close":70.82},{"date":"2017-10-06","close":70.45},{"date":"2017-10-09","close":71.27},{"date":"2017-10-10","close":71.22},{"date":"2017-10-11","close":70.43},{"date":"2017-10-12","close":72.33},{"date":"2017-10-13","close":71.35},{"date":"2017-10-16","close":71.12},{"date":"2017-10-17","close":70.69},{"date":"2017-10-18","close":69.59},{"date":"2017-10-19","close":68.73},{"date":"2017-10-20","close":67.25},{"date":"2017-10-23","close":66.91},{"date":"2017-10-24","close":66.71},{"date":"2017-10-25","close":65.5},{"date":"2017-10-26","close":65.42},{"date":"2017-10-27","close":64.43},{"date":"2017-10-30","close":65.92},{"date":"2017-10-31","close":64.27},{"date":"2017-11-01","close":62.01},{"date":"2017-11-02","close":64.29},{"date":"2017-11-03","close":66.49},{"date":"2017-11-06","close":66.59},{"date":"2017-11-07","close":67.25},{"date":"2017-11-08","close":64.4},{"date":"2017-11-09","close":63.39},{"date":"2017-11-10","close":62.05},{"date":"2017-11-13","close":61.96},{"date":"2017-11-14","close":59.46},{"date":"2017-11-15","close":59.07},{"date":"2017-11-16","close":59.63},{"date":"2017-11-17","close":59.64},{"date":"2017-11-20","close":58.59},{"date":"2017-11-21","close":60.18},{"date":"2017-11-22","close":61.3},{"date":"2017-11-24","close":61.26},{"date":"2017-11-27","close":61.17},{"date":"2017-11-28","close":61.44},{"date":"2017-11-29","close":59.16},{"date":"2017-11-30","close":61.55},{"date":"2017-12-01","close":61.17},{"date":"2017-12-04","close":62.26},{"date":"2017-12-05","close":61.33},{"date":"2017-12-06","close":59.01},{"date":"2017-12-07","close":60.83},{"date":"2017-12-08","close":60.97},{"date":"2017-12-11","close":61.42},{"date":"2017-12-12","close":56.08},{"date":"2017-12-13","close":55.0},{"date":"2017-12-14","close":52.37},{"date":"2017-12-15","close":52.12},{"date":"2017-12-18","close":52.72},{"date":"2017-12-19","close":52.85},{"date":"2017-12-20","close":52.57},{"date":"2017-12-21","close":54.13},{"date":"2017-12-22","close":58.12},{"date":"2017-12-26","close":59.82},{"date":"2017-12-27","close":60.47},{"date":"2017-12-28","close":60.62},{"date":"2017-12-29","close":57.17},{"date":"2018-01-02","close":59.83},{"date":"2018-01-03","close":62.32},{"date":"2018-01-04","close":60.1},{"date":"2018-01-05","close":61.29},{"date":"2018-01-08","close":60.32},{"date":"2018-01-09","close":63.52},{"date":"2018-01-10","close":67.34},{"date":"2018-01-11","close":72.54},{"date":"2018-01-12","close":75.11},{"date":"2018-01-16","close":68.8},{"date":"2018-01-17","close":70.33},{"date":"2018-01-18","close":68.15},{"date":"2018-01-19","close":69.89},{"date":"2018-01-22","close":78.35},{"date":"2018-01-23","close":79.2},{"date":"2018-01-24","close":76.37},{"date":"2018-01-25","close":77.01},{"date":"2018-01-26","close":80.72},{"date":"2018-01-29","close":80.29},{"date":"2018-01-30","close":80.61},{"date":"2018-01-31","close":78.76},{"date":"2018-02-01","close":79.05},{"date":"2018-02-02","close":75.84},{"date":"2018-02-05","close":73.87},{"date":"2018-02-06","close":76.82},{"date":"2018-02-07","close":77.43},{"date":"2018-02-08","close":74.26},{"date":"2018-02-09","close":73.11},{"date":"2018-02-12","close":76.93},{"date":"2018-02-13","close":76.53},{"date":"2018-02-14","close":77.97},{"date":"2018-02-15","close":78.79},{"date":"2018-02-16","close":77.7},{"date":"2018-02-20","close":77.53},{"date":"2018-02-21","close":78.69},{"date":"2018-02-22","close":81.81},{"date":"2018-02-23","close":82.83},{"date":"2018-02-26","close":82.08},{"date":"2018-02-27","close":81.22},{"date":"2018-02-28","close":80.39},{"date":"2018-03-01","close":81.73},{"date":"2018-03-02","close":80.96},{"date":"2018-03-05","close":84.23},{"date":"2018-03-06","close":83.05},{"date":"2018-03-07","close":84.21},{"date":"2018-03-08","close":83.54},{"date":"2018-03-09","close":83.95},{"date":"2018-03-12","close":84.52},{"date":"2018-03-13","close":83.5},{"date":"2018-03-14","close":83.33},{"date":"2018-03-15","close":83.55},{"date":"2018-03-16","close":82.94},{"date":"2018-03-19","close":81.75},{"date":"2018-03-20","close":82.7},{"date":"2018-03-21","close":86.53},{"date":"2018-03-22","close":82.77},{"date":"2018-03-23","close":81.55},{"date":"2018-03-26","close":85.35},{"date":"2018-03-27","close":80.27},{"date":"2018-03-28","close":78.96},{"date":"2018-03-29","close":81.78},{"date":"2018-04-02","close":73.63},{"date":"2018-04-03","close":73.94},{"date":"2018-04-04","close":77.17},{"date":"2018-04-05","close":74.45},{"date":"2018-04-06","close":73.22},{"date":"2018-04-09","close":80.0},{"date":"2018-04-10","close":83.46},{"date":"2018-04-11","close":84.33},{"date":"2018-04-12","close":87.48},{"date":"2018-04-13","close":87.33},{"date":"2018-04-16","close":86.02},{"date":"2018-04-17","close":86.86},{"date":"2018-04-18","close":88.03},{"date":"2018-04-19","close":88.29},{"date":"2018-04-20","close":86.45},{"date":"2018-04-23","close":85.66},{"date":"2018-04-24","close":84.05},{"date":"2018-04-25","close":84.38},{"date":"2018-04-26","close":85.45},{"date":"2018-04-27","close":86.21},{"date":"2018-04-30","close":83.91},{"date":"2018-05-01","close":83.77},{"date":"2018-05-02","close":83.61},{"date":"2018-05-03","close":82.42},{"date":"2018-05-04","close":80.68},{"date":"2018-05-07","close":81.65},{"date":"2018-05-08","close":81.52},{"date":"2018-05-09","close":83.29},{"date":"2018-05-10","close":84.87},{"date":"2018-05-11","close":87.1},{"date":"2018-05-14","close":86.95},{"date":"2018-05-15","close":85.44},{"date":"2018-05-16","close":86.2},{"date":"2018-05-17","close":86.01},{"date":"2018-05-18","close":86.99},{"date":"2018-05-21","close":85.29},{"date":"2018-05-22","close":85.94},{"date":"2018-05-23","close":88.93},{"date":"2018-05-24","close":88.62},{"date":"2018-05-25","close":89.36},{"date":"2018-05-29","close":89.6},{"date":"2018-05-30","close":90.27},{"date":"2018-05-31","close":93.5},{"date":"2018-06-01","close":96.86},{"date":"2018-06-04","close":92.89},{"date":"2018-06-05","close":93.43},{"date":"2018-06-06","close":95.28},{"date":"2018-06-07","close":93.43},{"date":"2018-06-08","close":94.24},{"date":"2018-06-11","close":92.87},{"date":"2018-06-12","close":93.0},{"date":"2018-06-13","close":92.3},{"date":"2018-06-14","close":93.74},{"date":"2018-06-15","close":93.22},{"date":"2018-06-18","close":95.25},{"date":"2018-06-19","close":96.81},{"date":"2018-06-20","close":99.55},{"date":"2018-06-21","close":97.51},{"date":"2018-06-22","close":97.38},{"date":"2018-06-25","close":92.52},{"date":"2018-06-26","close":87.62},{"date":"2018-06-27","close":83.79},{"date":"2018-06-28","close":82.83},{"date":"2018-06-29","close":84.23},{"date":"2018-07-02","close":85.52},{"date":"2018-07-03","close":84.61},{"date":"2018-07-05","close":83.66},{"date":"2018-07-06","close":84.94},{"date":"2018-07-09","close":86.88},{"date":"2018-07-10","close":86.2},{"date":"2018-07-11","close":85.51},{"date":"2018-07-12","close":90.48},{"date":"2018-07-13","close":90.4},{"date":"2018-07-16","close":90.01},{"date":"2018-07-17","close":90.39},{"date":"2018-07-18","close":91.95},{"date":"2018-07-19","close":91.18},{"date":"2018-07-20","close":91.06},{"date":"2018-07-23","close":90.24},{"date":"2018-07-24","close":84.76},{"date":"2018-07-25","close":85.0},{"date":"2018-07-26","close":85.3},{"date":"2018-07-27","close":87.17},{"date":"2018-07-30","close":85.9},{"date":"2018-07-31","close":86.41},{"date":"2018-08-01","close":86.73},{"date":"2018-08-02","close":80.41},{"date":"2018-08-03","close":78.9},{"date":"2018-08-06","close":79.94},{"date":"2018-08-07","close":80.36},{"date":"2018-08-08","close":78.76},{"date":"2018-08-09","close":78.27},{"date":"2018-08-10","close":76.43},{"date":"2018-08-13","close":77.37},{"date":"2018-08-14","close":78.03},{"date":"2018-08-15","close":76.08},{"date":"2018-08-16","close":75.95},{"date":"2018-08-17","close":76.01},{"date":"2018-08-20","close":75.49},{"date":"2018-08-21","close":76.06},{"date":"2018-08-22","close":76.29},{"date":"2018-08-23","close":75.04},{"date":"2018-08-24","close":74.93},{"date":"2018-08-27","close":76.59},{"date":"2018-08-28","close":78.47},{"date":"2018-08-29","close":79.41},{"date":"2018-08-30","close":79.7},{"date":"2018-08-31","close":80.72},{"date":"2018-09-04","close":81.14},{"date":"2018-09-05","close":83.82},{"date":"2018-09-06","close":79.66},{"date":"2018-09-07","close":76.64},{"date":"2018-09-10","close":74.43},{"date":"2018-09-11","close":72.5},{"date":"2018-09-12","close":74.17},{"date":"2018-09-13","close":74.51},{"date":"2018-09-14","close":73.44},{"date":"2018-09-17","close":72.07},{"date":"2018-09-18","close":71.67},{"date":"2018-09-19","close":72.5},{"date":"2018-09-20","close":73.97},{"date":"2018-09-21","close":73.56},{"date":"2018-09-24","close":75.51},{"date":"2018-09-25","close":75.84},{"date":"2018-09-26","close":75.89},{"date":"2018-09-27","close":76.1},{"date":"2018-09-28","close":77.12},{"date":"2018-10-01","close":76.53},{"date":"2018-10-02","close":74.14},{"date":"2018-10-03","close":73.88},{"date":"2018-10-04","close":70.9},{"date":"2018-10-05","close":69.01},{"date":"2018-10-08","close":68.1},{"date":"2018-10-09","close":65.86},{"date":"2018-10-10","close":63.83},{"date":"2018-10-11","close":63.36},{"date":"2018-10-12","close":65.88},{"date":"2018-10-15","close":65.61},{"date":"2018-10-16","close":70.76},{"date":"2018-10-17","close":71.56},{"date":"2018-10-18","close":66.82},{"date":"2018-10-19","close":66.88},{"date":"2018-10-22","close":62.81},{"date":"2018-10-23","close":64.69},{"date":"2018-10-24","close":56.33},{"date":"2018-10-25","close":61.95},{"date":"2018-10-26","close":62.51},{"date":"2018-10-29","close":60.55},{"date":"2018-10-30","close":59.82},{"date":"2018-10-31","close":63.06},{"date":"2018-11-01","close":68.51},{"date":"2018-11-02","close":70.36},{"date":"2018-11-05","close":69.75},{"date":"2018-11-06","close":71.34},{"date":"2018-11-07","close":72.78},{"date":"2018-11-08","close":71.91},{"date":"2018-11-09","close":69.09},{"date":"2018-11-12","close":64.15},{"date":"2018-11-13","close":66.5},{"date":"2018-11-14","close":63.75},{"date":"2018-11-15","close":67.27},{"date":"2018-11-16","close":69.64},{"date":"2018-11-19","close":66.47},{"date":"2018-11-20","close":65.79},{"date":"2018-11-21","close":62.2},{"date":"2018-11-23","close":64.24},{"date":"2018-11-26","close":66.94},{"date":"2018-11-27","close":64.02},{"date":"2018-11-28","close":68.41},{"date":"2018-11-29","close":63.69},{"date":"2018-11-30","close":65.8},{"date":"2018-12-03","close":56.81},{"date":"2018-12-04","close":54.05},{"date":"2018-12-06","close":56.19},{"date":"2018-12-07","close":53.17},{"date":"2018-12-10","close":52.72},{"date":"2018-12-11","close":54.53},{"date":"2018-12-12","close":56.05},{"date":"2018-12-13","close":53.25},{"date":"2018-12-14","close":51.53},{"date":"2018-12-17","close":50.85},{"date":"2018-12-18","close":49.86},{"date":"2018-12-19","close":49.51},{"date":"2018-12-20","close":44.92},{"date":"2018-12-21","close":42.73},{"date":"2018-12-24","close":43.8},{"date":"2018-12-26","close":44.89},{"date":"2018-12-27","close":44.85},{"date":"2018-12-28","close":45.3},{"date":"2018-12-31","close":46.11},{"date":"2019-01-02","close":47.25},{"date":"2019-01-03","close":45.92},{"date":"2019-01-04","close":46.92},{"date":"2019-01-07","close":51.0},{"date":"2019-01-08","close":53.0},{"date":"2019-01-09","close":53.89},{"date":"2019-01-10","close":55.49},{"date":"2019-01-11","close":54.64},{"date":"2019-01-14","close":54.38},{"date":"2019-01-15","close":56.01},{"date":"2019-01-16","close":56.2},{"date":"2019-01-17","close":56.21},{"date":"2019-01-18","close":55.89},{"date":"2019-01-22","close":52.27},{"date":"2019-01-23","close":52.03},{"date":"2019-01-24","close":51.93},{"date":"2019-01-25","close":52.22},{"date":"2019-01-28","close":50.5},{"date":"2019-01-29","close":50.28},{"date":"2019-01-30","close":51.63},{"date":"2019-01-31","close":53.6},{"date":"2019-02-01","close":53.87},{"date":"2019-02-04","close":54.29},{"date":"2019-02-05","close":54.56},{"date":"2019-02-06","close":55.63},{"date":"2019-02-07","close":52.93},{"date":"2019-02-08","close":53.36},{"date":"2019-02-11","close":54.08},{"date":"2019-02-12","close":54.79},{"date":"2019-02-13","close":54.03},{"date":"2019-02-14","close":57.42},{"date":"2019-02-15","close":59.29},{"date":"2019-02-19","close":57.71},{"date":"2019-02-20","close":57.88},{"date":"2019-02-21","close":56.13},{"date":"2019-02-22","close":58.86},{"date":"2019-02-25","close":62.35},{"date":"2019-02-26","close":63.18},{"date":"2019-02-27","close":65.14},{"date":"2019-02-28","close":64.87},{"date":"2019-03-01","close":67.67},{"date":"2019-03-04","close":67.5},{"date":"2019-03-05","close":67.29},{"date":"2019-03-06","close":63.18},{"date":"2019-03-07","close":63.04},{"date":"2019-03-08","close":61.85},{"date":"2019-03-11","close":64.35},{"date":"2019-03-12","close":64.51},{"date":"2019-03-13","close":65.92},{"date":"2019-03-14","close":63.51},{"date":"2019-03-15","close":65.01},{"date":"2019-03-18","close":64.84},{"date":"2019-03-19","close":65.17},{"date":"2019-03-20","close":64.26},{"date":"2019-03-21","close":65.59},{"date":"2019-03-22","close":62.29},{"date":"2019-03-25","close":62.75},{"date":"2019-03-26","close":65.93},{"date":"2019-03-27","close":63.83},{"date":"2019-03-28","close":65.44},{"date":"2019-03-29","close":67.44},{"date":"2019-04-01","close":64.46},{"date":"2019-04-02","close":66.66},{"date":"2019-04-03","close":66.6},{"date":"2019-04-04","close":66.46},{"date":"2019-04-05","close":68.1},{"date":"2019-04-08","close":66.3},{"date":"2019-04-09","close":64.52},{"date":"2019-04-10","close":64.03},{"date":"2019-04-11","close":61.93},{"date":"2019-04-12","close":61.32},{"date":"2019-04-15","close":59.85},{"date":"2019-04-16","close":59.72},{"date":"2019-04-17","close":56.34},{"date":"2019-04-18","close":55.97},{"date":"2019-04-22","close":56.62},{"date":"2019-04-23","close":58.68},{"date":"2019-04-24","close":56.83},{"date":"2019-04-25","close":57.16},{"date":"2019-04-26","close":56.8},{"date":"2019-04-29","close":57.1},{"date":"2019-04-30","close":55.92},{"date":"2019-05-01","close":53.19},{"date":"2019-05-02","close":51.5},{"date":"2019-05-03","close":54.91},{"date":"2019-05-06","close":53.88},{"date":"2019-05-07","close":50.47},{"date":"2019-05-08","close":51.65},{"date":"2019-05-09","close":51.11},{"date":"2019-05-10","close":49.68},{"date":"2019-05-13","close":46.69},{"date":"2019-05-14","close":47.83},{"date":"2019-05-15","close":47.35},{"date":"2019-05-16","close":49.74},{"date":"2019-05-17","close":50.1},{"date":"2019-05-20","close":48.61},{"date":"2019-05-21","close":51.36},{"date":"2019-05-22","close":51.35},{"date":"2019-05-23","close":49.09},{"date":"2019-05-24","close":48.33},{"date":"2019-05-28","close":47.4},{"date":"2019-05-29","close":47.91},{"date":"2019-05-30","close":47.38},{"date":"2019-05-31","close":46.17},{"date":"2019-06-03","close":47.81},{"date":"2019-06-04","close":49.26},{"date":"2019-06-05","close":48.9},{"date":"2019-06-06","close":48.7},{"date":"2019-06-07","close":50.0},{"date":"2019-06-10","close":48.23},{"date":"2019-06-11","close":48.91},{"date":"2019-06-12","close":48.7},{"date":"2019-06-13","close":49.57},{"date":"2019-06-14","close":48.05},{"date":"2019-06-17","close":50.66},{"date":"2019-06-18","close":51.91},{"date":"2019-06-19","close":51.42},{"date":"2019-06-20","close":51.3},{"date":"2019-06-21","close":50.78},{"date":"2019-06-24","close":48.71},{"date":"2019-06-25","close":49.59},{"date":"2019-06-26","close":47.96},{"date":"2019-06-27","close":49.67},{"date":"2019-06-28","close":49.88},{"date":"2019-07-01","close":49.58},{"date":"2019-07-02","close":47.2},{"date":"2019-07-03","close":46.54},{"date":"2019-07-05","close":45.79},{"date":"2019-07-08","close":43.87},{"date":"2019-07-09","close":44.23},{"date":"2019-07-10","close":46.23},{"date":"2019-07-11","close":45.66},{"date":"2019-07-12","close":45.2},{"date":"2019-07-15","close":46.17},{"date":"2019-07-16","close":47.04},{"date":"2019-07-17","close":48.5},{"date":"2019-07-18","close":49.3},{"date":"2019-07-19","close":46.77},{"date":"2019-07-22","close":47.19},{"date":"2019-07-23","close":46.7},{"date":"2019-07-24","close":46.94},{"date":"2019-07-25","close":45.5},{"date":"2019-07-26","close":45.59},{"date":"2019-07-29","close":45.48},{"date":"2019-07-30","close":48.1},{"date":"2019-07-31","close":48.11},{"date":"2019-08-01","close":42.74},{"date":"2019-08-02","close":42.06},{"date":"2019-08-05","close":39.27},{"date":"2019-08-06","close":40.66},{"date":"2019-08-07","close":41.03},{"date":"2019-08-08","close":42.74},{"date":"2019-08-09","close":43.02},{"date":"2019-08-12","close":42.81},{"date":"2019-08-13","close":42.88},{"date":"2019-08-14","close":43.0},{"date":"2019-08-15","close":42.5},{"date":"2019-08-16","close":42.4},{"date":"2019-08-19","close":43.6},{"date":"2019-08-20","close":42.99},{"date":"2019-08-21","close":43.46},{"date":"2019-08-22","close":41.84},{"date":"2019-08-23","close":39.75},{"date":"2019-08-26","close":39.64},{"date":"2019-08-27","close":38.22},{"date":"2019-08-28","close":37.52},{"date":"2019-08-29","close":37.53},{"date":"2019-08-30","close":37.95},{"date":"2019-09-03","close":36.2},{"date":"2019-09-04","close":35.79},{"date":"2019-09-05","close":35.27},{"date":"2019-09-06","close":34.31},{"date":"2019-09-09","close":33.5},{"date":"2019-09-10","close":35.58},{"date":"2019-09-11","close":37.9},{"date":"2019-09-12","close":38.15},{"date":"2019-09-13","close":37.74},{"date":"2019-09-16","close":37.71},{"date":"2019-09-17","close":36.58},{"date":"2019-09-18","close":36.5},{"date":"2019-09-19","close":36.04},{"date":"2019-09-20","close":36.31},{"date":"2019-09-23","close":36.61},{"date":"2019-09-24","close":35.53},{"date":"2019-09-25","close":35.49},{"date":"2019-09-26","close":34.01},{"date":"2019-09-27","close":34.45},{"date":"2019-09-30","close":32.4},{"date":"2019-10-01","close":33.59},{"date":"2019-10-02","close":32.88},{"date":"2019-10-03","close":34.72},{"date":"2019-10-04","close":34.16},{"date":"2019-10-07","close":33.91},{"date":"2019-10-08","close":31.74},{"date":"2019-10-09","close":31.5},{"date":"2019-10-10","close":31.81},{"date":"2019-10-11","close":32.62},{"date":"2019-10-14","close":32.35},{"date":"2019-10-15","close":34.01},{"date":"2019-10-16","close":33.73},{"date":"2019-10-17","close":33.74},{"date":"2019-10-18","close":33.07},{"date":"2019-10-21","close":33.42},{"date":"2019-10-22","close":32.52},{"date":"2019-10-23","close":32.45},{"date":"2019-10-24","close":31.91},{"date":"2019-10-25","close":32.82},{"date":"2019-10-28","close":32.82},{"date":"2019-10-29","close":31.91},{"date":"2019-10-30","close":31.62},{"date":"2019-10-31","close":30.08},{"date":"2019-11-01","close":33.64},{"date":"2019-11-04","close":34.0},{"date":"2019-11-05","close":34.52},{"date":"2019-11-06","close":33.78},{"date":"2019-11-07","close":33.77},{"date":"2019-11-08","close":33.56},{"date":"2019-11-11","close":32.43},{"date":"2019-11-12","close":33.99},{"date":"2019-11-13","close":34.32},{"date":"2019-11-14","close":34.21},{"date":"2019-11-15","close":35.68},{"date":"2019-11-18","close":36.14},{"date":"2019-11-19","close":36.63},{"date":"2019-11-20","close":37.0},{"date":"2019-11-21","close":38.18},{"date":"2019-11-22","close":37.33},{"date":"2019-11-25","close":37.86},{"date":"2019-11-26","close":37.3},{"date":"2019-11-27","close":39.06},{"date":"2019-11-29","close":38.9},{"date":"2019-12-02","close":38.72},{"date":"2019-12-03","close":39.11},{"date":"2019-12-04","close":40.26},{"date":"2019-12-05","close":40.08},{"date":"2019-12-06","close":40.94},{"date":"2019-12-09","close":41.97},{"date":"2019-12-10","close":44.25},{"date":"2019-12-11","close":44.08},{"date":"2019-12-12","close":45.7},{"date":"2019-12-13","close":46.7},{"date":"2019-12-16","close":45.91},{"date":"2019-12-17","close":47.12},{"date":"2019-12-18","close":47.14},{"date":"2019-12-19","close":47.9},{"date":"2019-12-20","close":48.59},{"date":"2019-12-23","close":49.67},{"date":"2019-12-24","close":50.23},{"date":"2019-12-26","close":50.59},{"date":"2019-12-27","close":48.48},{"date":"2019-12-30","close":47.96},{"date":"2019-12-31","close":47.75},{"date":"2020-01-02","close":47.52},{"date":"2020-01-03","close":47.29},{"date":"2020-01-06","close":48.49},{"date":"2020-01-07","close":49.11},{"date":"2020-01-08","close":50.15},{"date":"2020-01-09","close":48.57},{"date":"2020-01-10","close":48.33},{"date":"2020-01-13","close":45.31},{"date":"2020-01-14","close":49.23},{"date":"2020-01-15","close":50.21},{"date":"2020-01-16","close":51.55},{"date":"2020-01-17","close":52.86},{"date":"2020-01-21","close":53.8},{"date":"2020-01-22","close":53.81},{"date":"2020-01-23","close":53.25},{"date":"2020-01-24","close":53.03},{"date":"2020-01-27","close":52.69},{"date":"2020-01-28","close":52.56},{"date":"2020-01-29","close":53.19},{"date":"2020-01-30","close":52.05},{"date":"2020-01-31","close":48.73},{"date":"2020-02-03","close":49.61},{"date":"2020-02-04","close":49.85},{"date":"2020-02-05","close":49.61},{"date":"2020-02-06","close":48.37},{"date":"2020-02-07","close":48.2},{"date":"2020-02-10","close":48.56},{"date":"2020-02-11","close":48.86},{"date":"2020-02-12","close":49.37},{"date":"2020-02-13","close":52.01},{"date":"2020-02-14","close":51.51},{"date":"2020-02-18","close":53.28},{"date":"2020-02-19","close":53.04},{"date":"2020-02-20","close":53.68},{"date":"2020-02-21","close":53.11},{"date":"2020-02-24","close":49.67},{"date":"2020-02-25","close":46.71},{"date":"2020-02-26","close":48.37},{"date":"2020-02-27","close":44.59},{"date":"2020-02-28","close":47.48},{"date":"2020-03-02","close":49.34},{"date":"2020-03-03","close":46.78},{"date":"2020-03-04","close":48.43},{"date":"2020-03-05","close":48.6},{"date":"2020-03-06","close":46.9},{"date":"2020-03-09","close":44.25},{"date":"2020-03-10","close":45.72},{"date":"2020-03-11","close":40.87},{"date":"2020-03-12","close":35.68},{"date":"2020-03-13","close":37.07},{"date":"2020-03-16","close":32.6},{"date":"2020-03-17","close":32.37},{"date":"2020-03-18","close":31.52},{"date":"2020-03-19","close":32.75},{"date":"2020-03-20","close":33.3},{"date":"2020-03-23","close":34.04},{"date":"2020-03-24","close":36.09},{"date":"2020-03-25","close":37.36},{"date":"2020-03-26","close":37.75},{"date":"2020-03-27","close":35.07},{"date":"2020-03-30","close":35.4},{"date":"2020-03-31","close":35.48},{"date":"2020-04-01","close":34.45},{"date":"2020-04-02","close":37.24},{"date":"2020-04-03","close":37.49},{"date":"2020-04-06","close":39.5},{"date":"2020-04-07","close":38.18},{"date":"2020-04-08","close":40.66},{"date":"2020-04-09","close":39.88},{"date":"2020-04-13","close":39.78},{"date":"2020-04-14","close":42.04},{"date":"2020-04-15","close":42.21},{"date":"2020-04-16","close":43.21},{"date":"2020-04-17","close":45.39},{"date":"2020-04-20","close":46.37},{"date":"2020-04-21","close":45.4},{"date":"2020-04-22","close":45.21},{"date":"2020-04-23","close":45.03},{"date":"2020-04-24","close":46.5},{"date":"2020-04-27","close":46.92},{"date":"2020-04-28","close":44.77},{"date":"2020-04-29","close":43.55},{"date":"2020-04-30","close":41.14},{"date":"2020-05-01","close":37.01},{"date":"2020-05-04","close":38.4},{"date":"2020-05-05","close":39.45},{"date":"2020-05-06","close":38.81},{"date":"2020-05-07","close":39.31},{"date":"2020-05-08","close":39.61},{"date":"2020-05-11","close":44.13},{"date":"2020-05-12","close":45.65},{"date":"2020-05-13","close":45.56},{"date":"2020-05-14","close":44.75},{"date":"2020-05-15","close":46.29},{"date":"2020-05-18","close":48.83},{"date":"2020-05-19","close":47.85},{"date":"2020-05-20","close":50.15},{"date":"2020-05-21","close":50.15},{"date":"2020-05-22","close":52.78},{"date":"2020-05-26","close":52.45},{"date":"2020-05-27","close":53.04},{"date":"2020-05-28","close":53.35},{"date":"2020-05-29","close":51.74},{"date":"2020-06-01","close":52.1},{"date":"2020-06-02","close":52.29},{"date":"2020-06-03","close":51.04},{"date":"2020-06-04","close":49.57},{"date":"2020-06-05","close":50.66},{"date":"2020-06-08","close":52.23},{"date":"2020-06-09","close":51.76},{"date":"2020-06-10","close":52.77},{"date":"2020-06-11","close":50.67},{"date":"2020-06-12","close":47.14},{"date":"2020-06-15","close":48.3},{"date":"2020-06-16","close":48.48},{"date":"2020-06-17","close":48.02},{"date":"2020-06-18","close":48.0},{"date":"2020-06-19","close":48.13},{"date":"2020-06-22","close":48.22},{"date":"2020-06-23","close":51.87},{"date":"2020-06-24","close":50.51},{"date":"2020-06-25","close":52.93},{"date":"2020-06-26","close":51.71},{"date":"2020-06-29","close":53.02},{"date":"2020-06-30","close":53.48},{"date":"2020-07-01","close":55.64},{"date":"2020-07-02","close":55.69},{"date":"2020-07-06","close":54.85},{"date":"2020-07-07","close":54.33},{"date":"2020-07-08","close":54.86},{"date":"2020-07-09","close":53.37},{"date":"2020-07-10","close":52.9},{"date":"2020-07-13","close":50.4},{"date":"2020-07-14","close":50.81},{"date":"2020-07-15","close":52.19},{"date":"2020-07-16","close":51.87},{"date":"2020-07-17","close":53.61},{"date":"2020-07-20","close":55.93},{"date":"2020-07-21","close":54.01},{"date":"2020-07-22","close":53.02},{"date":"2020-07-23","close":52.18},{"date":"2020-07-24","close":50.8},{"date":"2020-07-27","close":52.78},{"date":"2020-07-28","close":51.29},{"date":"2020-07-29","close":49.4},{"date":"2020-07-30","close":47.45},{"date":"2020-07-31","close":45.32},{"date":"2020-08-03","close":46.95},{"date":"2020-08-04","close":44.11},{"date":"2020-08-05","close":43.3},{"date":"2020-08-06","close":43.4},{"date":"2020-08-07","close":43.24},{"date":"2020-08-10","close":42.15},{"date":"2020-08-11","close":40.4},{"date":"2020-08-12","close":40.3},{"date":"2020-08-13","close":41.08},{"date":"2020-08-14","close":40.55},{"date":"2020-08-17","close":41.67},{"date":"2020-08-18","close":40.22},{"date":"2020-08-19","close":39.91},{"date":"2020-08-20","close":39.86},{"date":"2020-08-21","close":39.57},{"date":"2020-08-24","close":38.16},{"date":"2020-08-25","close":38.62},{"date":"2020-08-26","close":38.63},{"date":"2020-08-27","close":39.2},{"date":"2020-08-28","close":40.08},{"date":"2020-08-31","close":41.01},{"date":"2020-09-01","close":39.76},{"date":"2020-09-02","close":41.26},{"date":"2020-09-03","close":40.87},{"date":"2020-09-04","close":40.39},{"date":"2020-09-08","close":39.29},{"date":"2020-09-09","close":39.6},{"date":"2020-09-10","close":38.32},{"date":"2020-09-11","close":36.97},{"date":"2020-09-14","close":38.43},{"date":"2020-09-15","close":38.28},{"date":"2020-09-16","close":38.4},{"date":"2020-09-17","close":38.67},{"date":"2020-09-18","close":38.46},{"date":"2020-09-21","close":36.48},{"date":"2020-09-22","close":36.6},{"date":"2020-09-23","close":35.34},{"date":"2020-09-24","close":33.87},{"date":"2020-09-25","close":34.44},{"date":"2020-09-28","close":35.25},{"date":"2020-09-29","close":34.4},{"date":"2020-09-30","close":35.0},{"date":"2020-10-01","close":34.95},{"date":"2020-10-02","close":33.42},{"date":"2020-10-05","close":36.35},{"date":"2020-10-06","close":35.56},{"date":"2020-10-07","close":36.12},{"date":"2020-10-08","close":36.61},{"date":"2020-10-09","close":35.61},{"date":"2020-10-12","close":35.62},{"date":"2020-10-13","close":35.16},{"date":"2020-10-14","close":36.4},{"date":"2020-10-15","close":35.17},{"date":"2020-10-16","close":35.87},{"date":"2020-10-19","close":35.28},{"date":"2020-10-20","close":35.5},{"date":"2020-10-21","close":35.39},{"date":"2020-10-22","close":38.87},{"date":"2020-10-23","close":38.04},{"date":"2020-10-26","close":37.48},{"date":"2020-10-27","close":39.0},{"date":"2020-10-28","close":38.18},{"date":"2020-10-29","close":39.24},{"date":"2020-10-30","close":40.07},{"date":"2020-11-02","close":40.14},{"date":"2020-11-03","close":41.45},{"date":"2020-11-04","close":41.52},{"date":"2020-11-05","close":42.08},{"date":"2020-11-06","close":39.23},{"date":"2020-11-09","close":40.65},{"date":"2020-11-10","close":41.59},{"date":"2020-11-11","close":41.62},{"date":"2020-11-12","close":41.49},{"date":"2020-11-13","close":41.53},{"date":"2020-11-16","close":39.92},{"date":"2020-11-17","close":39.61},{"date":"2020-11-18","close":40.17},{"date":"2020-11-19","close":41.79},{"date":"2020-11-20","close":43.59},{"date":"2020-11-23","close":44.03},{"date":"2020-11-24","close":45.36},{"date":"2020-11-25","close":45.66},{"date":"2020-11-27","close":44.67},{"date":"2020-11-30","close":46.32},{"date":"2020-12-01","close":46.54},{"date":"2020-12-02","close":46.43},{"date":"2020-12-03","close":45.25},{"date":"2020-12-04","close":44.7},{"date":"2020-12-07","close":43.79},{"date":"2020-12-08","close":36.78},{"date":"2020-12-09","close":33.8},{"date":"2020-12-10","close":33.84},{"date":"2020-12-11","close":33.71},{"date":"2020-12-14","close":34.15},{"date":"2020-12-15","close":34.39},{"date":"2020-12-16","close":34.03},{"date":"2020-12-17","close":33.42},{"date":"2020-12-18","close":33.21},{"date":"2020-12-21","close":42.62},{"date":"2020-12-22","close":41.85},{"date":"2020-12-23","close":43.81},{"date":"2020-12-24","close":45.15},{"date":"2020-12-28","close":44.54},{"date":"2020-12-29","close":44.31},{"date":"2020-12-30","close":44.52},{"date":"2020-12-31","close":43.33},{"date":"2021-01-04","close":44.3},{"date":"2021-01-05","close":44.29},{"date":"2021-01-06","close":44.23},{"date":"2021-01-07","close":46.66},{"date":"2021-01-08","close":45.83},{"date":"2021-01-11","close":46.72},{"date":"2021-01-12","close":46.53},{"date":"2021-01-13","close":46.5},{"date":"2021-01-14","close":45.95},{"date":"2021-01-15","close":45.67},{"date":"2021-01-19","close":46.55},{"date":"2021-01-20","close":45.96},{"date":"2021-01-21","close":47.75},{"date":"2021-01-22","close":47.47},{"date":"2021-01-25","close":49.5},{"date":"2021-01-26","close":48.04},{"date":"2021-01-27","close":45.84},{"date":"2021-01-28","close":45.44},{"date":"2021-01-29","close":46.97},{"date":"2021-02-01","close":48.79},{"date":"2021-02-02","close":50.7},{"date":"2021-02-03","close":51.25},{"date":"2021-02-04","close":50.49},{"date":"2021-02-05","close":52.84},{"date":"2021-02-08","close":55.82},{"date":"2021-02-09","close":55.01},{"date":"2021-02-10","close":56.68},{"date":"2021-02-11","close":57.5},{"date":"2021-02-12","close":55.89},{"date":"2021-02-16","close":54.37},{"date":"2021-02-17","close":52.5},{"date":"2021-02-18","close":50.34},{"date":"2021-02-19","close":52.18},{"date":"2021-02-22","close":53.84},{"date":"2021-02-23","close":54.17},{"date":"2021-02-24","close":52.89},{"date":"2021-02-25","close":50.29},{"date":"2021-02-26","close":47.44},{"date":"2021-03-01","close":47.51},{"date":"2021-03-02","close":48.92},{"date":"2021-03-03","close":46.1},{"date":"2021-03-04","close":47.33},{"date":"2021-03-05","close":48.89},{"date":"2021-03-08","close":48.31},{"date":"2021-03-09","close":48.6},{"date":"2021-03-10","close":47.2},{"date":"2021-03-11","close":50.17},{"date":"2021-03-12","close":51.59},{"date":"2021-03-15","close":52.29},{"date":"2021-03-16","close":50.75},{"date":"2021-03-17","close":51.57},{"date":"2021-03-18","close":48.54},{"date":"2021-03-19","close":50.42},{"date":"2021-03-22","close":52.82},{"date":"2021-03-23","close":51.06},{"date":"2021-03-24","close":47.96},{"date":"2021-03-25","close":49.38},{"date":"2021-03-26","close":49.64},{"date":"2021-03-29","close":47.79},{"date":"2021-03-30","close":49.25},{"date":"2021-03-31","close":51.64},{"date":"2021-04-01","close":52.62},{"date":"2021-04-05","close":54.83},{"date":"2021-04-06","close":54.01},{"date":"2021-04-07","close":52.84},{"date":"2021-04-08","close":52.92},{"date":"2021-04-09","close":52.77},{"date":"2021-04-12","close":52.24},{"date":"2021-04-13","close":52.06},{"date":"2021-04-14","close":53.36},{"date":"2021-04-15","close":55.04},{"date":"2021-04-16","close":54.69},{"date":"2021-04-19","close":54.51},{"date":"2021-04-20","close":55.68},{"date":"2021-04-21","close":55.11},{"date":"2021-04-22","close":55.19},{"date":"2021-04-23","close":54.73},{"date":"2021-04-26","close":56.11},{"date":"2021-04-27","close":55.37},{"date":"2021-04-28","close":55.42},{"date":"2021-04-29","close":55.78},{"date":"2021-04-30","close":55.8},{"date":"2021-05-03","close":55.2},{"date":"2021-05-04","close":53.56},{"date":"2021-05-05","close":53.27},{"date":"2021-05-06","close":55.1},{"date":"2021-05-07","close":55.79},{"date":"2021-05-10","close":55.75},{"date":"2021-05-11","close":56.18},{"date":"2021-05-12","close":54.32},{"date":"2021-05-13","close":54.95},{"date":"2021-05-14","close":55.22},{"date":"2021-05-17","close":55.72},{"date":"2021-05-18","close":55.3},{"date":"2021-05-19","close":55.11},{"date":"2021-05-20","close":56.76},{"date":"2021-05-21","close":57.11},{"date":"2021-05-24","close":56.59},{"date":"2021-05-25","close":55.86},{"date":"2021-05-26","close":56.31},{"date":"2021-05-27","close":57.1},{"date":"2021-05-28","close":55.78},{"date":"2021-06-01","close":55.87},{"date":"2021-06-02","close":56.56},{"date":"2021-06-03","close":57.13},{"date":"2021-06-04","close":57.6},{"date":"2021-06-07","close":59.65},{"date":"2021-06-08","close":59.98},{"date":"2021-06-09","close":58.9},{"date":"2021-06-10","close":59.5},{"date":"2021-06-11","close":57.74},{"date":"2021-06-14","close":58.24},{"date":"2021-06-15","close":58.18},{"date":"2021-06-16","close":58.78},{"date":"2021-06-17","close":59.75},{"date":"2021-06-18","close":60.46},{"date":"2021-06-21","close":61.27},{"date":"2021-06-22","close":56.84},{"date":"2021-06-23","close":56.41},{"date":"2021-06-24","close":56.59},{"date":"2021-06-25","close":56.72},{"date":"2021-06-28","close":56.09},{"date":"2021-06-29","close":53.53},{"date":"2021-06-30","close":55.11},{"date":"2021-07-01","close":56.42},{"date":"2021-07-02","close":55.73},{"date":"2021-07-06","close":57.26},{"date":"2021-07-07","close":56.81},{"date":"2021-07-08","close":57.11},{"date":"2021-07-09","close":58.18},{"date":"2021-07-12","close":57.18},{"date":"2021-07-13","close":56.09},{"date":"2021-07-14","close":55.91},{"date":"2021-07-15","close":56.1},{"date":"2021-07-16","close":56.04},{"date":"2021-07-19","close":56.32},{"date":"2021-07-20","close":56.74},{"date":"2021-07-21","close":55.46},{"date":"2021-07-22","close":51.15},{"date":"2021-07-23","close":50.19},{"date":"2021-07-26","close":49.72},{"date":"2021-07-27","close":48.59},{"date":"2021-07-28","close":50.0},{"date":"2021-07-29","close":49.84},{"date":"2021-07-30","close":48.09},{"date":"2021-08-02","close":48.19},{"date":"2021-08-03","close":47.12},{"date":"2021-08-04","close":46.55},{"date":"2021-08-05","close":46.37},{"date":"2021-08-06","close":46.05},{"date":"2021-08-09","close":45.14},{"date":"2021-08-10","close":44.0},{"date":"2021-08-11","close":43.89},{"date":"2021-08-12","close":44.05},{"date":"2021-08-13","close":43.95},{"date":"2021-08-16","close":43.61},{"date":"2021-08-17","close":44.65},{"date":"2021-08-18","close":42.25},{"date":"2021-08-19","close":41.92},{"date":"2021-08-20","close":43.2},{"date":"2021-08-23","close":44.03},{"date":"2021-08-24","close":44.13},{"date":"2021-08-25","close":44.04},{"date":"2021-08-26","close":43.95},{"date":"2021-08-27","close":45.05},{"date":"2021-08-30","close":43.99},{"date":"2021-08-31","close":44.68},{"date":"2021-09-01","close":45.8},{"date":"2021-09-02","close":46.42},{"date":"2021-09-03","close":46.43},{"date":"2021-09-07","close":45.43},{"date":"2021-09-08","close":44.97},{"date":"2021-09-09","close":45.19},{"date":"2021-09-10","close":45.18},{"date":"2021-09-13","close":45.76},{"date":"2021-09-14","close":45.68},{"date":"2021-09-15","close":46.11},{"date":"2021-09-16","close":45.8},{"date":"2021-09-17","close":47.14},{"date":"2021-09-20","close":46.11},{"date":"2021-09-21","close":47.01},{"date":"2021-09-22","close":46.74},{"date":"2021-09-23","close":47.75},{"date":"2021-09-24","close":47.52},{"date":"2021-09-27","close":48.24},{"date":"2021-09-28","close":46.48},{"date":"2021-09-29","close":46.21},{"date":"2021-09-30","close":46.15},{"date":"2021-10-01","close":46.34},{"date":"2021-10-04","close":45.53},{"date":"2021-10-05","close":43.93},{"date":"2021-10-06","close":43.31},{"date":"2021-10-07","close":44.02},{"date":"2021-10-08","close":44.17},{"date":"2021-10-11","close":44.31},{"date":"2021-10-12","close":45.54},{"date":"2021-10-13","close":45.53},{"date":"2021-10-14","close":46.73},{"date":"2021-10-15","close":46.28},{"date":"2021-10-18","close":44.28},{"date":"2021-10-19","close":45.82},{"date":"2021-10-20","close":47.58},{"date":"2021-10-21","close":47.99},{"date":"2021-10-22","close":48.55},{"date":"2021-10-25","close":48.89},{"date":"2021-10-26","close":48.02},{"date":"2021-10-27","close":46.99},{"date":"2021-10-28","close":48.4},{"date":"2021-10-29","close":47.0},{"date":"2021-11-01","close":49.62},{"date":"2021-11-02","close":49.78},{"date":"2021-11-03","close":49.64},{"date":"2021-11-04","close":46.17},{"date":"2021-11-05","close":45.69},{"date":"2021-11-08","close":45.24},{"date":"2021-11-09","close":43.52},{"date":"2021-11-10","close":42.99},{"date":"2021-11-11","close":42.8},{"date":"2021-11-12","close":42.01},{"date":"2021-11-15","close":40.58},{"date":"2021-11-16","close":40.69},{"date":"2021-11-17","close":39.67},{"date":"2021-11-18","close":38.71},{"date":"2021-11-19","close":38.22},{"date":"2021-11-22","close":37.18},{"date":"2021-11-23","close":37.37},{"date":"2021-11-24","close":37.25},{"date":"2021-11-26","close":36.45},{"date":"2021-11-29","close":35.51},{"date":"2021-11-30","close":35.62},{"date":"2021-12-01","close":35.04},{"date":"2021-12-02","close":34.83},{"date":"2021-12-03","close":34.22},{"date":"2021-12-06","close":32.66},{"date":"2021-12-07","close":32.69},{"date":"2021-12-08","close":32.12},{"date":"2021-12-09","close":30.58},{"date":"2021-12-10","close":29.58},{"date":"2021-12-13","close":31.67},{"date":"2021-12-14","close":32.23},{"date":"2021-12-15","close":32.76},{"date":"2021-12-16","close":31.4},{"date":"2021-12-17","close":33.97},{"date":"2021-12-20","close":33.83},{"date":"2021-12-21","close":34.58},{"date":"2021-12-22","close":35.07},{"date":"2021-12-23","close":35.83},{"date":"2021-12-27","close":34.71},{"date":"2021-12-28","close":34.2},{"date":"2021-12-29","close":33.77},{"date":"2021-12-30","close":33.57},{"date":"2021-12-31","close":32.87},{"date":"2022-01-03","close":34.81},{"date":"2022-01-04","close":33.79},{"date":"2022-01-05","close":32.85},{"date":"2022-01-06","close":33.36},{"date":"2022-01-07","close":32.57},{"date":"2022-01-10","close":33.01},{"date":"2022-01-11","close":33.17},{"date":"2022-01-12","close":31.64},{"date":"2022-01-13","close":31.95},{"date":"2022-01-14","close":33.14},{"date":"2022-01-18","close":31.14},{"date":"2022-01-19","close":31.03},{"date":"2022-01-20","close":30.36},{"date":"2022-01-21","close":29.8},{"date":"2022-01-24","close":31.17},{"date":"2022-01-25","close":31.52},{"date":"2022-01-26","close":31.0},{"date":"2022-01-27","close":29.23},{"date":"2022-01-28","close":30.06},{"date":"2022-01-31","close":30.89},{"date":"2022-02-01","close":32.16},{"date":"2022-02-02","close":30.03},{"date":"2022-02-03","close":28.89},{"date":"2022-02-04","close":28.74},{"date":"2022-02-07","close":29.94},{"date":"2022-02-08","close":30.0},{"date":"2022-02-09","close":31.99},{"date":"2022-02-10","close":31.05},{"date":"2022-02-11","close":31.33},{"date":"2022-02-14","close":30.22},{"date":"2022-02-15","close":31.23},{"date":"2022-02-16","close":31.07},{"date":"2022-02-17","close":29.46},{"date":"2022-02-18","close":29.42},{"date":"2022-02-22","close":28.86},{"date":"2022-02-23","close":27.55},{"date":"2022-02-24","close":29.13},{"date":"2022-02-25","close":30.79},{"date":"2022-02-28","close":31.13},{"date":"2022-03-01","close":32.2},{"date":"2022-03-02","close":32.26},{"date":"2022-03-03","close":32.13},{"date":"2022-03-04","close":31.53},{"date":"2022-03-07","close":30.93},{"date":"2022-03-08","close":30.68},{"date":"2022-03-09","close":31.52},{"date":"2022-03-10","close":31.42},{"date":"2022-03-11","close":28.7},{"date":"2022-03-14","close":26.68},{"date":"2022-03-15","close":27.18},{"date":"2022-03-16","close":27.68},{"date":"2022-03-17","close":29.36},{"date":"2022-03-18","close":29.49},{"date":"2022-03-21","close":28.53},{"date":"2022-03-22","close":29.72},{"date":"2022-03-23","close":28.9},{"date":"2022-03-24","close":29.76},{"date":"2022-03-25","close":28.79},{"date":"2022-03-28","close":28.52},{"date":"2022-03-29","close":30.48},{"date":"2022-03-30","close":29.36},{"date":"2022-03-31","close":29.11},{"date":"2022-04-01","close":30.12},{"date":"2022-04-04","close":31.42},{"date":"2022-04-05","close":30.54},{"date":"2022-04-06","close":29.97},{"date":"2022-04-07","close":29.66},{"date":"2022-04-08","close":29.46},{"date":"2022-04-11","close":28.76},{"date":"2022-04-12","close":28.48},{"date":"2022-04-13","close":29.48},{"date":"2022-04-14","close":27.9},{"date":"2022-04-18","close":25.57},{"date":"2022-04-19","close":26.04},{"date":"2022-04-20","close":26.33},{"date":"2022-04-21","close":24.92},{"date":"2022-04-22","close":24.27},{"date":"2022-04-25","close":24.95},{"date":"2022-04-26","close":23.05},{"date":"2022-04-27","close":22.7},{"date":"2022-04-28","close":22.98},{"date":"2022-04-29","close":21.97},{"date":"2022-05-02","close":23.58},{"date":"2022-05-03","close":23.17},{"date":"2022-05-04","close":24.14},{"date":"2022-05-05","close":23.0},{"date":"2022-05-06","close":22.62},{"date":"2022-05-09","close":20.42},{"date":"2022-05-10","close":21.79},{"date":"2022-05-11","close":20.49},{"date":"2022-05-12","close":21.41},{"date":"2022-05-13","close":22.12},{"date":"2022-05-16","close":22.14},{"date":"2022-05-17","close":22.33},{"date":"2022-05-18","close":21.15},{"date":"2022-05-19","close":20.61},{"date":"2022-05-20","close":21.1},{"date":"2022-05-23","close":21.09},{"date":"2022-05-24","close":19.47},{"date":"2022-05-25","close":19.63},{"date":"2022-05-26","close":19.39},{"date":"2022-05-27","close":19.83},{"date":"2022-05-31","close":19.47},{"date":"2022-06-01","close":19.09},{"date":"2022-06-02","close":19.38},{"date":"2022-06-03","close":19.68},{"date":"2022-06-06","close":18.31},{"date":"2022-06-07","close":19.55},{"date":"2022-06-08","close":20.02},{"date":"2022-06-09","close":19.6},{"date":"2022-06-10","close":18.5},{"date":"2022-06-13","close":17.37},{"date":"2022-06-14","close":17.06},{"date":"2022-06-15","close":18.33},{"date":"2022-06-16","close":17.14},{"date":"2022-06-17","close":17.97},{"date":"2022-06-21","close":18.09},{"date":"2022-06-22","close":18.6},{"date":"2022-06-23","close":21.28},{"date":"2022-06-24","close":22.57},{"date":"2022-06-27","close":23.15},{"date":"2022-06-28","close":22.61},{"date":"2022-06-29","close":22.38},{"date":"2022-06-30","close":22.17},{"date":"2022-07-01","close":23.36},{"date":"2022-07-05","close":25.45},{"date":"2022-07-06","close":25.35},{"date":"2022-07-07","close":26.01},{"date":"2022-07-08","close":26.0},{"date":"2022-07-11","close":23.49},{"date":"2022-07-12","close":24.06},{"date":"2022-07-13","close":22.66},{"date":"2022-07-14","close":22.71},{"date":"2022-07-15","close":22.31},{"date":"2022-07-18","close":20.98},{"date":"2022-07-19","close":21.62},{"date":"2022-07-20","close":21.9},{"date":"2022-07-21","close":21.8},{"date":"2022-07-22","close":20.49},{"date":"2022-07-25","close":20.0},{"date":"2022-07-26","close":19.51},{"date":"2022-07-27","close":21.62},{"date":"2022-07-28","close":21.52},{"date":"2022-07-29","close":21.57},{"date":"2022-08-01","close":21.29},{"date":"2022-08-02","close":22.95},{"date":"2022-08-03","close":24.95},{"date":"2022-08-04","close":28.61},{"date":"2022-08-05","close":29.74},{"date":"2022-08-08","close":29.38},{"date":"2022-08-09","close":27.37},{"date":"2022-08-10","close":28.22},{"date":"2022-08-11","close":25.99},{"date":"2022-08-12","close":28.15},{"date":"2022-08-15","close":28.31},{"date":"2022-08-16","close":27.41},{"date":"2022-08-17","close":26.22},{"date":"2022-08-18","close":26.15},{"date":"2022-08-19","close":25.55},{"date":"2022-08-22","close":25.47},{"date":"2022-08-23","close":26.16},{"date":"2022-08-24","close":27.84},{"date":"2022-08-25","close":28.32},{"date":"2022-08-26","close":26.8},{"date":"2022-08-29","close":25.83},{"date":"2022-08-30","close":24.94},{"date":"2022-08-31","close":25.5},{"date":"2022-09-01","close":30.59},{"date":"2022-09-02","close":31.85},{"date":"2022-09-06","close":31.38},{"date":"2022-09-07","close":30.0},{"date":"2022-09-08","close":34.0},{"date":"2022-09-09","close":34.14},{"date":"2022-09-12","close":34.02},{"date":"2022-09-13","close":32.95},{"date":"2022-09-14","close":33.45},{"date":"2022-09-15","close":34.08},{"date":"2022-09-16","close":30.84},{"date":"2022-09-19","close":32.43},{"date":"2022-09-20","close":32.18},{"date":"2022-09-21","close":29.8},{"date":"2022-09-22","close":29.62},{"date":"2022-09-23","close":28.99},{"date":"2022-09-26","close":27.88},{"date":"2022-09-27","close":28.72},{"date":"2022-09-28","close":29.38},{"date":"2022-09-29","close":28.57},{"date":"2022-09-30","close":28.28},{"date":"2022-10-03","close":28.98},{"date":"2022-10-04","close":29.45},{"date":"2022-10-05","close":28.99},{"date":"2022-10-06","close":28.83},{"date":"2022-10-07","close":27.09},{"date":"2022-10-10","close":26.87},{"date":"2022-10-11","close":27.44},{"date":"2022-10-12","close":28.06},{"date":"2022-10-13","close":27.88},{"date":"2022-10-14","close":26.97},{"date":"2022-10-17","close":28.15},{"date":"2022-10-18","close":27.37},{"date":"2022-10-19","close":26.17},{"date":"2022-10-20","close":26.15},{"date":"2022-10-21","close":27.0},{"date":"2022-10-24","close":25.69},{"date":"2022-10-25","close":26.96},{"date":"2022-10-26","close":28.09},{"date":"2022-10-27","close":27.73},{"date":"2022-10-28","close":28.66},{"date":"2022-10-31","close":27.54},{"date":"2022-11-01","close":28.37},{"date":"2022-11-02","close":27.82},{"date":"2022-11-03","close":26.36},{"date":"2022-11-04","close":25.9},{"date":"2022-11-07","close":27.12},{"date":"2022-11-08","close":27.26},{"date":"2022-11-09","close":26.33},{"date":"2022-11-10","close":28.74},{"date":"2022-11-11","close":29.27},{"date":"2022-11-14","close":28.58},{"date":"2022-11-15","close":28.41},{"date":"2022-11-16","close":27.13},{"date":"2022-11-17","close":28.59},{"date":"2022-11-18","close":28.21},{"date":"2022-11-21","close":29.03},{"date":"2022-11-22","close":28.67},{"date":"2022-11-23","close":28.83},{"date":"2022-11-25","close":29.0},{"date":"2022-11-28","close":28.72},{"date":"2022-11-29","close":28.8},{"date":"2022-11-30","close":30.14},{"date":"2022-12-01","close":29.39},{"date":"2022-12-02","close":31.52},{"date":"2022-12-05","close":29.8},{"date":"2022-12-06","close":28.6},{"date":"2022-12-07","close":27.93},{"date":"2022-12-08","close":28.69},{"date":"2022-12-09","close":28.16},{"date":"2022-12-12","close":29.24},{"date":"2022-12-13","close":31.35},{"date":"2022-12-14","close":31.02},{"date":"2022-12-15","close":29.71},{"date":"2022-12-16","close":29.71},{"date":"2022-12-19","close":28.05},{"date":"2022-12-20","close":28.49},{"date":"2022-12-21","close":28.52},{"date":"2022-12-22","close":28.48},{"date":"2022-12-23","close":27.03},{"date":"2022-12-27","close":26.65},{"date":"2022-12-28","close":26.26},{"date":"2022-12-29","close":27.42},{"date":"2022-12-30","close":28.08},{"date":"2023-01-03","close":27.53},{"date":"2023-01-04","close":28.86},{"date":"2023-01-05","close":28.75},{"date":"2023-01-06","close":29.31},{"date":"2023-01-09","close":29.22},{"date":"2023-01-10","close":29.58},{"date":"2023-01-11","close":28.99},{"date":"2023-01-12","close":30.34},{"date":"2023-01-13","close":29.77},{"date":"2023-01-17","close":28.52},{"date":"2023-01-18","close":28.05},{"date":"2023-01-19","close":27.38},{"date":"2023-01-20","close":28.16},{"date":"2023-01-23","close":28.8},{"date":"2023-01-24","close":29.75},{"date":"2023-01-25","close":30.78},{"date":"2023-01-26","close":30.72},{"date":"2023-01-27","close":30.75},{"date":"2023-01-30","close":29.19},{"date":"2023-01-31","close":29.48},{"date":"2023-02-01","close":29.56},{"date":"2023-02-02","close":30.18},{"date":"2023-02-03","close":30.2},{"date":"2023-02-06","close":30.32},{"date":"2023-02-07","close":30.93},{"date":"2023-02-08","close":29.46},{"date":"2023-02-09","close":28.8},{"date":"2023-02-10","close":28.52},{"date":"2023-02-13","close":28.91},{"date":"2023-02-14","close":28.21},{"date":"2023-02-15","close":27.71},{"date":"2023-02-16","close":27.12},{"date":"2023-02-17","close":27.68},{"date":"2023-02-21","close":26.37},{"date":"2023-02-22","close":26.52},{"date":"2023-02-23","close":26.06},{"date":"2023-02-24","close":25.11},{"date":"2023-02-27","close":25.26},{"date":"2023-02-28","close":25.31},{"date":"2023-03-01","close":25.01},{"date":"2023-03-02","close":24.2},{"date":"2023-03-03","close":24.44},{"date":"2023-03-06","close":24.17},{"date":"2023-03-07","close":23.56},{"date":"2023-03-08","close":23.54},{"date":"2023-03-09","close":22.6},{"date":"2023-03-10","close":21.97},{"date":"2023-03-13","close":22.62},{"date":"2023-03-14","close":22.85},{"date":"2023-03-15","close":23.63},{"date":"2023-03-16","close":24.0},{"date":"2023-03-17","close":23.26},{"date":"2023-03-20","close":22.73},{"date":"2023-03-21","close":23.12},{"date":"2023-03-22","close":21.79},{"date":"2023-03-23","close":21.98},{"date":"2023-03-24","close":21.74},{"date":"2023-03-27","close":22.25},{"date":"2023-03-28","close":22.55},{"date":"2023-03-29","close":23.13},{"date":"2023-03-30","close":22.55},{"date":"2023-03-31","close":22.97},{"date":"2023-04-03","close":22.7},{"date":"2023-04-04","close":21.6},{"date":"2023-04-05","close":21.66},{"date":"2023-04-06","close":21.77},{"date":"2023-04-10","close":21.59},{"date":"2023-04-11","close":21.94},{"date":"2023-04-12","close":21.38},{"date":"2023-04-13","close":22.51},{"date":"2023-04-14","close":21.94},{"date":"2023-04-17","close":22.53},{"date":"2023-04-18","close":22.49},{"date":"2023-04-19","close":22.93},{"date":"2023-04-20","close":22.59},{"date":"2023-04-21","close":22.68},{"date":"2023-04-24","close":22.51},{"date":"2023-04-25","close":22.44},{"date":"2023-04-26","close":22.1},{"date":"2023-04-27","close":22.32},{"date":"2023-04-28","close":22.87},{"date":"2023-05-01","close":23.19},{"date":"2023-05-02","close":22.63},{"date":"2023-05-03","close":22.87},{"date":"2023-05-04","close":24.62},{"date":"2023-05-05","close":25.54},{"date":"2023-05-08","close":25.41},{"date":"2023-05-09","close":25.4},{"date":"2023-05-10","close":25.8},{"date":"2023-05-11","close":25.38},{"date":"2023-05-12","close":25.39},{"date":"2023-05-15","close":26.2},{"date":"2023-05-16","close":25.41},{"date":"2023-05-17","close":25.98},{"date":"2023-05-18","close":25.81},{"date":"2023-05-19","close":26.1},{"date":"2023-05-22","close":26.69},{"date":"2023-05-23","close":27.12},{"date":"2023-05-24","close":26.7},{"date":"2023-05-25","close":25.78},{"date":"2023-05-26","close":25.82},{"date":"2023-05-30","close":25.32},{"date":"2023-05-31","close":25.28},{"date":"2023-06-01","close":25.71},{"date":"2023-06-02","close":26.05},{"date":"2023-06-05","close":26.06},{"date":"2023-06-06","close":26.82},{"date":"2023-06-07","close":27.03},{"date":"2023-06-08","close":26.6},{"date":"2023-06-09","close":25.87},{"date":"2023-06-12","close":26.08},{"date":"2023-06-13","close":26.56},{"date":"2023-06-14","close":25.73},{"date":"2023-06-15","close":25.81},{"date":"2023-06-16","close":25.78},{"date":"2023-06-20","close":26.46},{"date":"2023-06-21","close":26.98},{"date":"2023-06-22","close":26.93},{"date":"2023-06-23","close":26.8},{"date":"2023-06-26","close":27.47},{"date":"2023-06-27","close":28.13},{"date":"2023-06-28","close":29.19},{"date":"2023-06-29","close":27.45},{"date":"2023-06-30","close":28.32},{"date":"2023-07-03","close":28.18},{"date":"2023-07-05","close":27.47},{"date":"2023-07-06","close":27.03},{"date":"2023-07-07","close":26.68},{"date":"2023-07-10","close":26.81},{"date":"2023-07-11","close":26.85},{"date":"2023-07-12","close":28.12},{"date":"2023-07-13","close":27.96},{"date":"2023-07-14","close":27.22},{"date":"2023-07-17","close":27.16},{"date":"2023-07-18","close":26.94},{"date":"2023-07-19","close":26.47},{"date":"2023-07-20","close":26.82},{"date":"2023-07-21","close":27.52},{"date":"2023-07-24","close":26.33},{"date":"2023-07-25","close":26.25},{"date":"2023-07-26","close":26.06},{"date":"2023-07-27","close":25.6},{"date":"2023-07-28","close":26.58},{"date":"2023-07-31","close":26.52},{"date":"2023-08-01","close":26.79},{"date":"2023-08-02","close":25.98},{"date":"2023-08-03","close":25.94},{"date":"2023-08-04","close":25.46},{"date":"2023-08-07","close":25.55},{"date":"2023-08-08","close":26.0},{"date":"2023-08-09","close":26.07},{"date":"2023-08-10","close":26.79},{"date":"2023-08-11","close":26.66},{"date":"2023-08-14","close":27.53},{"date":"2023-08-15","close":27.75},{"date":"2023-08-16","close":26.7},{"date":"2023-08-17","close":25.97},{"date":"2023-08-18","close":26.24},{"date":"2023-08-21","close":26.91},{"date":"2023-08-22","close":27.04},{"date":"2023-08-23","close":26.91},{"date":"2023-08-24","close":26.59},{"date":"2023-08-25","close":26.97},{"date":"2023-08-28","close":26.95},{"date":"2023-08-29","close":27.01},{"date":"2023-08-30","close":27.27},{"date":"2023-08-31","close":27.43},{"date":"2023-09-01","close":28.17},{"date":"2023-09-05","close":26.96},{"date":"2023-09-06","close":26.56},{"date":"2023-09-07","close":26.04},{"date":"2023-09-08","close":26.11},{"date":"2023-09-11","close":26.87},{"date":"2023-09-12","close":27.11},{"date":"2023-09-13","close":27.25},{"date":"2023-09-14","close":26.88},{"date":"2023-09-15","close":26.09},{"date":"2023-09-18","close":25.46},{"date":"2023-09-19","close":25.07},{"date":"2023-09-20","close":24.56},{"date":"2023-09-21","close":24.9},{"date":"2023-09-22","close":24.53},{"date":"2023-09-25","close":24.41},{"date":"2023-09-26","close":24.36},{"date":"2023-09-27","close":24.54},{"date":"2023-09-28","close":24.77},{"date":"2023-09-29","close":24.75},{"date":"2023-10-02","close":24.22},{"date":"2023-10-03","close":24.02},{"date":"2023-10-04","close":23.98},{"date":"2023-10-05","close":24.53},{"date":"2023-10-06","close":24.0},{"date":"2023-10-09","close":24.01},{"date":"2023-10-10","close":23.77},{"date":"2023-10-11","close":23.36},{"date":"2023-10-12","close":22.97},{"date":"2023-10-13","close":23.12},{"date":"2023-10-16","close":23.11},{"date":"2023-10-17","close":22.64},{"date":"2023-10-18","close":21.81},{"date":"2023-10-19","close":21.42},{"date":"2023-10-20","close":21.38},{"date":"2023-10-23","close":20.96},{"date":"2023-10-24","close":20.92},{"date":"2023-10-25","close":20.18},{"date":"2023-10-26","close":20.77},{"date":"2023-10-27","close":19.97},{"date":"2023-10-30","close":20.39},{"date":"2023-10-31","close":21.01},{"date":"2023-11-01","close":21.3},{"date":"2023-11-02","close":21.0},{"date":"2023-11-03","close":22.49},{"date":"2023-11-06","close":22.42},{"date":"2023-11-07","close":23.24},{"date":"2023-11-08","close":22.5},{"date":"2023-11-09","close":21.36},{"date":"2023-11-10","close":21.14},{"date":"2023-11-13","close":21.34},{"date":"2023-11-14","close":22.3},{"date":"2023-11-15","close":22.47},{"date":"2023-11-16","close":22.24},{"date":"2023-11-17","close":22.26},{"date":"2023-11-20","close":21.5},{"date":"2023-11-21","close":21.87},{"date":"2023-11-22","close":21.96},{"date":"2023-11-24","close":22.33},{"date":"2023-11-27","close":21.68},{"date":"2023-11-28","close":22.2},{"date":"2023-11-29","close":22.2},{"date":"2023-11-30","close":22.23},{"date":"2023-12-01","close":22.9},{"date":"2023-12-04","close":23.07},{"date":"2023-12-05","close":22.53},{"date":"2023-12-06","close":22.55},{"date":"2023-12-07","close":23.14},{"date":"2023-12-08","close":22.05},{"date":"2023-12-11","close":21.93},{"date":"2023-12-12","close":22.0},{"date":"2023-12-13","close":22.76},{"date":"2023-12-14","close":23.24},{"date":"2023-12-15","close":23.24},{"date":"2023-12-18","close":23.25},{"date":"2023-12-19","close":23.81},{"date":"2023-12-20","close":23.06},{"date":"2023-12-21","close":22.87},{"date":"2023-12-22","close":23.94},{"date":"2023-12-26","close":23.0},{"date":"2023-12-27","close":22.83},{"date":"2023-12-28","close":22.79},{"date":"2023-12-29","close":22.27},{"date":"2024-01-02","close":22.83},{"date":"2024-01-03","close":24.02},{"date":"2024-01-04","close":23.47},{"date":"2024-01-05","close":23.14},{"date":"2024-01-08","close":24.45},{"date":"2024-01-09","close":24.0},{"date":"2024-01-10","close":23.4},{"date":"2024-01-11","close":22.59},{"date":"2024-01-12","close":22.74},{"date":"2024-01-16","close":21.94},{"date":"2024-01-17","close":21.71},{"date":"2024-01-18","close":21.32},{"date":"2024-01-19","close":21.73},{"date":"2024-01-22","close":21.62},{"date":"2024-01-23","close":21.71},{"date":"2024-01-24","close":21.51},{"date":"2024-01-25","close":23.42},{"date":"2024-01-26","close":23.38},{"date":"2024-01-29","close":23.87},{"date":"2024-01-30","close":22.86},{"date":"2024-01-31","close":22.62},{"date":"2024-02-01","close":22.96},{"date":"2024-02-02","close":23.09},{"date":"2024-02-05","close":23.73},{"date":"2024-02-06","close":24.15},{"date":"2024-02-07","close":23.69},{"date":"2024-02-08","close":24.18},{"date":"2024-02-09","close":25.14},{"date":"2024-02-12","close":25.88},{"date":"2024-02-13","close":25.15},{"date":"2024-02-14","close":25.9},{"date":"2024-02-15","close":26.8},{"date":"2024-02-16","close":26.51},{"date":"2024-02-20","close":27.1},{"date":"2024-02-21","close":26.8},{"date":"2024-02-22","close":29.78},{"date":"2024-02-23","close":32.99},{"date":"2024-02-26","close":32.87},{"date":"2024-02-27","close":34.81},{"date":"2024-02-28","close":33.67},{"date":"2024-02-29","close":32.32},{"date":"2024-03-01","close":32.27},{"date":"2024-03-04","close":32.17},{"date":"2024-03-05","close":31.37},{"date":"2024-03-06","close":31.79},{"date":"2024-03-07","close":31.37},{"date":"2024-03-08","close":31.29},{"date":"2024-03-11","close":30.8},{"date":"2024-03-12","close":30.29},{"date":"2024-03-13","close":30.0},{"date":"2024-03-14","close":29.46},{"date":"2024-03-15","close":29.94},{"date":"2024-03-18","close":29.29},{"date":"2024-03-19","close":30.09},{"date":"2024-03-20","close":30.23},{"date":"2024-03-21","close":30.24},{"date":"2024-03-22","close":29.88},{"date":"2024-03-25","close":29.68},{"date":"2024-03-26","close":29.06},{"date":"2024-03-27","close":29.12},{"date":"2024-03-28","close":29.24},{"date":"2024-04-01","close":28.86},{"date":"2024-04-02","close":28.67},{"date":"2024-04-03","close":28.47},{"date":"2024-04-04","close":27.92},{"date":"2024-04-05","close":27.55},{"date":"2024-04-08","close":27.7},{"date":"2024-04-09","close":29.71},{"date":"2024-04-10","close":29.94},{"date":"2024-04-11","close":30.63},{"date":"2024-04-12","close":29.51},{"date":"2024-04-15","close":29.26},{"date":"2024-04-16","close":28.8},{"date":"2024-04-17","close":29.03},{"date":"2024-04-18","close":29.43},{"date":"2024-04-19","close":29.53},{"date":"2024-04-22","close":30.21},{"date":"2024-04-23","close":31.81},{"date":"2024-04-24","close":31.67},{"date":"2024-04-25","close":31.67},{"date":"2024-04-26","close":31.49},{"date":"2024-04-29","close":32.76},{"date":"2024-04-30","close":32.5},{"date":"2024-05-01","close":33.66},{"date":"2024-05-02","close":34.58},{"date":"2024-05-03","close":34.54},{"date":"2024-05-06","close":33.22},{"date":"2024-05-07","close":32.8},{"date":"2024-05-08","close":32.46},{"date":"2024-05-09","close":32.92},{"date":"2024-05-10","close":33.0},{"date":"2024-05-13","close":33.54},{"date":"2024-05-14","close":34.14},{"date":"2024-05-15","close":35.18},{"date":"2024-05-16","close":35.0},{"date":"2024-05-17","close":34.34},{"date":"2024-05-20","close":33.19},{"date":"2024-05-21","close":33.88},{"date":"2024-05-22","close":33.44},{"date":"2024-05-23","close":32.69},{"date":"2024-05-24","close":31.5},{"date":"2024-05-28","close":38.81},{"date":"2024-05-29","close":38.0},{"date":"2024-05-30","close":37.54},{"date":"2024-05-31","close":36.34},{"date":"2024-06-03","close":43.83},{"date":"2024-06-04","close":47.35},{"date":"2024-06-05","close":48.83},{"date":"2024-06-06","close":47.8},{"date":"2024-06-07","close":47.61},{"date":"2024-06-10","close":47.22},{"date":"2024-06-11","close":47.51},{"date":"2024-06-12","close":47.97},{"date":"2024-06-13","close":46.77},{"date":"2024-06-14","close":44.11},{"date":"2024-06-17","close":42.59},{"date":"2024-06-18","close":42.56},{"date":"2024-06-20","close":42.45},{"date":"2024-06-21","close":45.22},{"date":"2024-06-24","close":45.23},{"date":"2024-06-25","close":44.69},{"date":"2024-06-26","close":43.36},{"date":"2024-06-27","close":43.61},{"date":"2024-06-28","close":43.12},{"date":"2024-07-01","close":43.38},{"date":"2024-07-02","close":42.05},{"date":"2024-07-03","close":42.02},{"date":"2024-07-05","close":42.65},{"date":"2024-07-08","close":41.19},{"date":"2024-07-09","close":42.7},{"date":"2024-07-10","close":43.49},{"date":"2024-07-11","close":44.39},{"date":"2024-07-12","close":45.88},{"date":"2024-07-15","close":46.96},{"date":"2024-07-16","close":48.05},{"date":"2024-07-17","close":47.16},{"date":"2024-07-18","close":47.68},{"date":"2024-07-19","close":46.61},{"date":"2024-07-22","close":47.75},{"date":"2024-07-23","close":49.72},{"date":"2024-07-24","close":48.19},{"date":"2024-07-25","close":48.5},{"date":"2024-07-26","close":48.05},{"date":"2024-07-29","close":47.43},{"date":"2024-07-30","close":46.79},{"date":"2024-07-31","close":46.4},{"date":"2024-08-01","close":44.5},{"date":"2024-08-02","close":43.96},{"date":"2024-08-05","close":42.59},{"date":"2024-08-06","close":42.61},{"date":"2024-08-07","close":42.57},{"date":"2024-08-08","close":43.79},{"date":"2024-08-09","close":43.7},{"date":"2024-08-12","close":44.74},{"date":"2024-08-13","close":45.11},{"date":"2024-08-14","close":44.68},{"date":"2024-08-15","close":44.91},{"date":"2024-08-16","close":45.03},{"date":"2024-08-19","close":45.47},{"date":"2024-08-20","close":44.87},{"date":"2024-08-21","close":47.1},{"date":"2024-08-22","close":45.7},{"date":"2024-08-23","close":46.22},{"date":"2024-08-26","close":46.57},{"date":"2024-08-27","close":47.09},{"date":"2024-08-28","close":45.36},{"date":"2024-08-29","close":45.86},{"date":"2024-08-30","close":45.91},{"date":"2024-09-03","close":44.73},{"date":"2024-09-04","close":44.75},{"date":"2024-09-05","close":44.04},{"date":"2024-09-06","close":43.28},{"date":"2024-09-09","close":43.93},{"date":"2024-09-10","close":44.52},{"date":"2024-09-11","close":44.31},{"date":"2024-09-12","close":44.92},{"date":"2024-09-13","close":46.69},{"date":"2024-09-16","close":45.41},{"date":"2024-09-17","close":45.69},{"date":"2024-09-18","close":45.54},{"date":"2024-09-19","close":47.38},{"date":"2024-09-20","close":46.55},{"date":"2024-09-23","close":45.76},{"date":"2024-09-24","close":46.59},{"date":"2024-09-25","close":49.03},{"date":"2024-09-26","close":48.05},{"date":"2024-09-27","close":45.61},{"date":"2024-09-30","close":44.43},{"date":"2024-10-01","close":42.47},{"date":"2024-10-02","close":41.79},{"date":"2024-10-03","close":40.56},{"date":"2024-10-04","close":41.33},{"date":"2024-10-07","close":40.59},{"date":"2024-10-08","close":40.5},{"date":"2024-10-09","close":40.89},{"date":"2024-10-10","close":41.82},{"date":"2024-10-11","close":42.65},{"date":"2024-10-14","close":41.28},{"date":"2024-10-15","close":42.04},{"date":"2024-10-16","close":43.7},{"date":"2024-10-17","close":44.14},{"date":"2024-10-18","close":45.5},{"date":"2024-10-21","close":45.66},{"date":"2024-10-22","close":45.38},{"date":"2024-10-23","close":44.33},{"date":"2024-10-24","close":45.08},{"date":"2024-10-25","close":45.09},{"date":"2024-10-28","close":46.08},{"date":"2024-10-29","close":46.83},{"date":"2024-10-30","close":46.3},{"date":"2024-10-31","close":44.43},{"date":"2024-11-01","close":44.87},{"date":"2024-11-04","close":44.83},{"date":"2024-11-05","close":46.7},{"date":"2024-11-06","close":51.59},{"date":"2024-11-07","close":55.08},{"date":"2024-11-08","close":59.06},{"date":"2024-11-11","close":60.46},{"date":"2024-11-12","close":59.02},{"date":"2024-11-13","close":58.6},{"date":"2024-11-14","close":55.4},{"date":"2024-11-15","close":53.78},{"date":"2024-11-18","close":52.89},{"date":"2024-11-19","close":54.41},{"date":"2024-11-20","close":54.62},{"date":"2024-11-21","close":55.54},{"date":"2024-11-22","close":55.68},{"date":"2024-11-25","close":57.51},{"date":"2024-11-26","close":59.1},{"date":"2024-11-27","close":58.66},{"date":"2024-11-29","close":59.39},{"date":"2024-12-02","close":58.87},{"date":"2024-12-03","close":58.88},{"date":"2024-12-04","close":59.45},{"date":"2024-12-05","close":58.97},{"date":"2024-12-06","close":61.64},{"date":"2024-12-09","close":48.64},{"date":"2024-12-10","close":46.02},{"date":"2024-12-11","close":43.37},{"date":"2024-12-12","close":38.17},{"date":"2024-12-13","close":38.97},{"date":"2024-12-16","close":42.69},{"date":"2024-12-17","close":41.96},{"date":"2024-12-18","close":39.02},{"date":"2024-12-19","close":35.81},{"date":"2024-12-20","close":35.42},{"date":"2024-12-23","close":35.35},{"date":"2024-12-24","close":34.19},{"date":"2024-12-26","close":34.37},{"date":"2024-12-27","close":33.4},{"date":"2024-12-30","close":33.03},{"date":"2024-12-31","close":32.86},{"date":"2025-01-02","close":31.84},{"date":"2025-01-03","close":32.19},{"date":"2025-01-06","close":33.54},{"date":"2025-01-07","close":35.12},{"date":"2025-01-08","close":35.9},{"date":"2025-01-10","close":34.42},{"date":"2025-01-13","close":34.3},{"date":"2025-01-14","close":33.32},{"date":"2025-01-15","close":33.28},{"date":"2025-01-16","close":31.82},{"date":"2025-01-17","close":32.42},{"date":"2025-01-21","close":33.23},{"date":"2025-01-22","close":34.06},{"date":"2025-01-23","close":35.38},{"date":"2025-01-24","close":34.46},{"date":"2025-01-27","close":33.75},{"date":"2025-01-28","close":33.55},{"date":"2025-01-29","close":33.73},{"date":"2025-01-30","close":34.54},{"date":"2025-01-31","close":34.39},{"date":"2025-02-03","close":33.62},{"date":"2025-02-04","close":34.01},{"date":"2025-02-05","close":34.38},{"date":"2025-02-06","close":34.42},{"date":"2025-02-07","close":33.46},{"date":"2025-02-10","close":33.97},{"date":"2025-02-11","close":32.66},{"date":"2025-02-12","close":32.81},{"date":"2025-02-13","close":33.3},{"date":"2025-02-14","close":33.22},{"date":"2025-02-18","close":33.61},{"date":"2025-02-19","close":34.02},{"date":"2025-02-20","close":33.75},{"date":"2025-02-21","close":35.22},{"date":"2025-02-24","close":35.47},{"date":"2025-02-25","close":35.19},{"date":"2025-02-26","close":34.44},{"date":"2025-02-27","close":34.34},{"date":"2025-02-28","close":35.54},{"date":"2025-03-03","close":33.12},{"date":"2025-03-04","close":33.39},{"date":"2025-03-05","close":33.95},{"date":"2025-03-06","close":33.98},{"date":"2025-03-07","close":32.38},{"date":"2025-03-10","close":31.99},{"date":"2025-03-11","close":32.13},{"date":"2025-03-12","close":31.98},{"date":"2025-03-13","close":31.07},{"date":"2025-03-14","close":30.93},{"date":"2025-03-17","close":31.99},{"date":"2025-03-18","close":31.2},{"date":"2025-03-19","close":31.68},{"date":"2025-03-20","close":32.71},{"date":"2025-03-21","close":31.3},{"date":"2025-03-24","close":32.31},{"date":"2025-03-25","close":30.76},{"date":"2025-03-26","close":30.4},{"date":"2025-03-27","close":30.84},{"date":"2025-03-28","close":30.28},{"date":"2025-03-31","close":29.3},{"date":"2025-04-01","close":27.4},{"date":"2025-04-02","close":28.44},{"date":"2025-04-03","close":27.71},{"date":"2025-04-04","close":25.76},{"date":"2025-04-07","close":25.9},{"date":"2025-04-08","close":24.53},{"date":"2025-04-09","close":26.28},{"date":"2025-04-10","close":25.31},{"date":"2025-04-11","close":26.7},{"date":"2025-04-14","close":27.52},{"date":"2025-04-15","close":27.82},{"date":"2025-04-16","close":27.14},{"date":"2025-04-17","close":27.66},{"date":"2025-04-21","close":27.34},{"date":"2025-04-22","close":28.0},{"date":"2025-04-23","close":28.37},{"date":"2025-04-24","close":29.26},{"date":"2025-04-25","close":29.45},{"date":"2025-04-28","close":29.62},{"date":"2025-04-29","close":29.1},{"date":"2025-04-30","close":29.69},{"date":"2025-05-01","close":30.94},{"date":"2025-05-02","close":30.1},{"date":"2025-05-05","close":29.97},{"date":"2025-05-06","close":28.32},{"date":"2025-05-07","close":28.22},{"date":"2025-05-08","close":28.04},{"date":"2025-05-09","close":27.32},{"date":"2025-05-12","close":29.14},{"date":"2025-05-13","close":28.74},{"date":"2025-05-14","close":28.03},{"date":"2025-05-15","close":28.26},{"date":"2025-05-16","close":29.18},{"date":"2025-05-19","close":29.84},{"date":"2025-05-20","close":30.17},{"date":"2025-05-21","close":30.11},{"date":"2025-05-22","close":29.59},{"date":"2025-05-23","close":29.8},{"date":"2025-05-27","close":30.2},{"date":"2025-05-28","close":30.83},{"date":"2025-05-29","close":31.84},{"date":"2025-05-30","close":32.09},{"date":"2025-06-02","close":32.63},{"date":"2025-06-03","close":33.37},{"date":"2025-06-04","close":34.03},{"date":"2025-06-05","close":33.58},{"date":"2025-06-06","close":34.33},{"date":"2025-06-09","close":33.66},{"date":"2025-06-10","close":34.51},{"date":"2025-06-11","close":34.41},{"date":"2025-06-12","close":34.5},{"date":"2025-06-13","close":34.3},{"date":"2025-06-16","close":35.75},{"date":"2025-06-17","close":34.69},{"date":"2025-06-18","close":35.5},{"date":"2025-06-20","close":34.41},{"date":"2025-06-23","close":33.34},{"date":"2025-06-24","close":33.42},{"date":"2025-06-25","close":32.71},{"date":"2025-06-26","close":33.65},{"date":"2025-06-27","close":33.47},{"date":"2025-06-30","close":33.26},{"date":"2025-07-01","close":34.37},{"date":"2025-07-02","close":35.35},{"date":"2025-07-03","close":36.07},{"date":"2025-07-07","close":35.21},{"date":"2025-07-08","close":36.28},{"date":"2025-07-09","close":39.07},{"date":"2025-07-10","close":39.53},{"date":"2025-07-11","close":39.05},{"date":"2025-07-14","close":39.23},{"date":"2025-07-15","close":39.19},{"date":"2025-07-16","close":39.99},{"date":"2025-07-17","close":40.35},{"date":"2025-07-18","close":40.0},{"date":"2025-07-21","close":39.92},{"date":"2025-07-22","close":39.66},{"date":"2025-07-23","close":40.56},{"date":"2025-07-24","close":39.65},{"date":"2025-07-25","close":40.0},{"date":"2025-07-28","close":37.2},{"date":"2025-07-29","close":37.73},{"date":"2025-07-30","close":37.54},{"date":"2025-07-31","close":37.22},{"date":"2025-08-01","close":35.0},{"date":"2025-08-04","close":36.16},{"date":"2025-08-05","close":36.21},{"date":"2025-08-06","close":37.72},{"date":"2025-08-07","close":37.06},{"date":"2025-08-08","close":35.76},{"date":"2025-08-11","close":35.08},{"date":"2025-08-12","close":35.38},{"date":"2025-08-13","close":36.61},{"date":"2025-08-14","close":36.68},{"date":"2025-08-15","close":37.01},{"date":"2025-08-18","close":37.45},{"date":"2025-08-19","close":36.22},{"date":"2025-08-20","close":36.82},{"date":"2025-08-21","close":38.2},{"date":"2025-08-22","close":38.8},{"date":"2025-08-25","close":37.26},{"date":"2025-08-26","close":38.46},{"date":"2025-08-27","close":39.27},{"date":"2025-08-28","close":38.18},{"date":"2025-08-29","close":37.71},{"date":"2025-09-02","close":39.25},{"date":"2025-09-03","close":40.61},{"date":"2025-09-04","close":36.13},{"date":"2025-09-05","close":36.01},{"date":"2025-09-08","close":36.41},{"date":"2025-09-09","close":36.15},{"date":"2025-09-10","close":35.68},{"date":"2025-09-11","close":36.5},{"date":"2025-09-12","close":36.78},{"date":"2025-09-15","close":36.3},{"date":"2025-09-16","close":36.72},{"date":"2025-09-17","close":36.42},{"date":"2025-09-18","close":37.95},{"date":"2025-09-19","close":37.7},{"date":"2025-09-22","close":38.19},{"date":"2025-09-23","close":37.87},{"date":"2025-09-24","close":37.32},{"date":"2025-09-25","close":36.61},{"date":"2025-09-26","close":38.93},{"date":"2025-09-29","close":39.27},{"date":"2025-09-30","close":40.14},{"date":"2025-10-01","close":40.07},{"date":"2025-10-02","close":39.93},{"date":"2025-10-03","close":40.5},{"date":"2025-10-06","close":40.89},{"date":"2025-10-07","close":40.87},{"date":"2025-10-08","close":42.6},{"date":"2025-10-09","close":42.43},{"date":"2025-10-10","close":40.61},{"date":"2025-10-13","close":40.92},{"date":"2025-10-14","close":40.24},{"date":"2025-10-15","close":41.38},{"date":"2025-10-16","close":41.52},{"date":"2025-10-17","close":42.33},{"date":"2025-10-20","close":42.65},{"date":"2025-10-21","close":43.45},{"date":"2025-10-22","close":41.74},{"date":"2025-10-23","close":42.09},{"date":"2025-10-24","close":43.33},{"date":"2025-10-27","close":43.08},{"date":"2025-10-28","close":43.43},{"date":"2025-10-29","close":41.96},{"date":"2025-10-30","close":43.18},{"date":"2025-10-31","close":43.24},{"date":"2025-11-03","close":40.13},{"date":"2025-11-04","close":40.0},{"date":"2025-11-05","close":40.51},{"date":"2025-11-06","close":40.31},{"date":"2025-11-07","close":40.67},{"date":"2025-11-10","close":41.38},{"date":"2025-11-11","close":43.86},{"date":"2025-11-12","close":43.63},{"date":"2025-11-13","close":42.54},{"date":"2025-11-14","close":43.65},{"date":"2025-11-17","close":45.13},{"date":"2025-11-18","close":45.49},{"date":"2025-11-19","close":22.34},{"date":"2025-11-20","close":24.57},{"date":"2025-11-21","close":25.24},{"date":"2025-11-24","close":26.49},{"date":"2025-11-25","close":28.425},{"date":"2025-11-26","close":29.04},{"date":"2025-11-28","close":29.2},{"date":"2025-12-01","close":27.84},{"date":"2025-12-02","close":26.98},{"date":"2025-12-03","close":27.49},{"date":"2025-12-04","close":27.42},{"date":"2025-12-05","close":27.73},{"date":"2025-12-08","close":27.28},{"date":"2025-12-09","close":26.85},{"date":"2025-12-10","close":28.0},{"date":"2025-12-11","close":27.46},{"date":"2025-12-12","close":27.27},{"date":"2025-12-15","close":26.85},{"date":"2025-12-16","close":26.09},{"date":"2025-12-17","close":25.45},{"date":"2025-12-18","close":24.73},{"date":"2025-12-19","close":24.46},{"date":"2025-12-22","close":24.95},{"date":"2025-12-23","close":24.59},{"date":"2025-12-24","close":29.17},{"date":"2025-12-26","close":28.02},{"date":"2025-12-29","close":27.16},{"date":"2025-12-30","close":27.33},{"date":"2025-12-31","close":27.22},{"date":"2026-01-02","close":27.18},{"date":"2026-01-05","close":27.45},{"date":"2026-01-06","close":27.47},{"date":"2026-01-07","close":28.54},{"date":"2026-01-08","close":28.16},{"date":"2026-01-09","close":28.41},{"date":"2026-01-12","close":28.32},{"date":"2026-01-13","close":27.8},{"date":"2026-01-14","close":28.73},{"date":"2026-01-15","close":27.8},{"date":"2026-01-16","close":27.19},{"date":"2026-01-20","close":26.68},{"date":"2026-01-21","close":27.17},{"date":"2026-01-22","close":28.66},{"date":"2026-01-23","close":28.54},{"date":"2026-01-26","close":28.83},{"date":"2026-01-27","close":28.67},{"date":"2026-01-28","close":28.31},{"date":"2026-01-29","close":27.61},{"date":"2026-01-30","close":27.44},{"date":"2026-02-02","close":28.16},{"date":"2026-02-03","close":27.93},{"date":"2026-02-04","close":27.7},{"date":"2026-02-05","close":26.57},{"date":"2026-02-06","close":26.53},{"date":"2026-02-09","close":26.94},{"date":"2026-02-10","close":27.13},{"date":"2026-02-11","close":27.71},{"date":"2026-02-12","close":28.07},{"date":"2026-02-13","close":27.96},{"date":"2026-02-17","close":27.82},{"date":"2026-02-18","close":27.56},{"date":"2026-02-19","close":28.58},{"date":"2026-02-20","close":29.25},{"date":"2026-02-23","close":30.2},{"date":"2026-02-24","close":30.39},{"date":"2026-02-25","close":29.96},{"date":"2026-02-26","close":29.98},{"date":"2026-02-27","close":30.23},{"date":"2026-03-02","close":29.2},{"date":"2026-03-03","close":28.48},{"date":"2026-03-04","close":28.19},{"date":"2026-03-05","close":27.68},{"date":"2026-03-06","close":27.47},{"date":"2026-03-09","close":28.53},{"date":"2026-03-10","close":28.26},{"date":"2026-03-11","close":28.07},{"date":"2026-03-12","close":27.59},{"date":"2026-03-13","close":27.85},{"date":"2026-03-16","close":28.84},{"date":"2026-03-17","close":28.91},{"date":"2026-03-18","close":28.13},{"date":"2026-03-19","close":27.92},{"date":"2026-03-20","close":27.86},{"date":"2026-03-23","close":28.11},{"date":"2026-03-24","close":28.35},{"date":"2026-03-25","close":29.59},{"date":"2026-03-26","close":29.95},{"date":"2026-03-27","close":29.43},{"date":"2026-03-30","close":29.61},{"date":"2026-03-31","close":33.83},{"date":"2026-04-01","close":34.19},{"date":"2026-04-02","close":35.2},{"date":"2026-04-06","close":34.8},{"date":"2026-04-07","close":35.11},{"date":"2026-04-08","close":33.77},{"date":"2026-04-09","close":32.92},{"date":"2026-04-10","close":32.92},{"date":"2026-04-13","close":33.15},{"date":"2026-04-14","close":33.3},{"date":"2026-04-15","close":34.45},{"date":"2026-04-16","close":34.92},{"date":"2026-04-17","close":35.14},{"date":"2026-04-20","close":27.07},{"date":"2026-04-21","close":26.29},{"date":"2026-04-22","close":26.72},{"date":"2026-04-23","close":25.74},{"date":"2026-04-24","close":25.32},{"date":"2026-04-27","close":24.43},{"date":"2026-04-28","close":24.8},{"date":"2026-04-29","close":28.05},{"date":"2026-04-30","close":28.0},{"date":"2026-05-01","close":28.16},{"date":"2026-05-04","close":27.56},{"date":"2026-05-05","close":27.21},{"date":"2026-05-06","close":26.98},{"date":"2026-05-07","close":27.53},{"date":"2026-05-08","close":27.79},{"date":"2026-05-11","close":27.99},{"date":"2026-05-12","close":28.42},{"date":"2026-05-13","close":28.77},{"date":"2026-05-14","close":28.73},{"date":"2026-05-15","close":28.17},{"date":"2026-05-18","close":28.21},{"date":"2026-05-19","close":27.73},{"date":"2026-05-20","close":28.5},{"date":"2026-05-21","close":28.79},{"date":"2026-05-22","close":28.14},{"date":"2026-05-26","close":28.33},{"date":"2026-05-27","close":28.62},{"date":"2026-05-28","close":30.42},{"date":"2026-05-29","close":29.4},{"date":"2026-06-01","close":28.0},{"date":"2026-06-02","close":26.51},{"date":"2026-06-03","close":27.68},{"date":"2026-06-04","close":28.79},{"date":"2026-06-05","close":28.29},{"date":"2026-06-08","close":27.44},{"date":"2026-06-09","close":28.14},{"date":"2026-06-10","close":28.88},{"date":"2026-06-11","close":28.72},{"date":"2026-06-12","close":29.46},{"date":"2026-06-15","close":31.82},{"date":"2026-06-16","close":31.84},{"date":"2026-06-17","close":33.08},{"date":"2026-06-18","close":34.16},{"date":"2026-06-22","close":35.1},{"date":"2026-06-23","close":35.59},{"date":"2026-06-24","close":36.28},{"date":"2026-06-25","close":36.2},{"date":"2026-06-26","close":37.9},{"date":"2026-06-29","close":38.04},{"date":"2026-06-30","close":37.11},{"date":"2026-07-01","close":37.08},{"date":"2026-07-02","close":37.58},{"date":"2026-07-06","close":37.39},{"date":"2026-07-07","close":44.01},{"date":"2026-07-08","close":42.76},{"date":"2026-07-09","close":42.79},{"date":"2026-07-10","close":41.23},{"date":"2026-07-13","close":40.55},{"date":"2026-07-14","close":39.92},{"date":"2026-07-15","close":39.87},{"date":"2026-07-16","close":38.72},{"date":"2026-07-17","close":39.61},{"date":"2026-07-20","close":40.06},{"date":"2026-07-21","close":37.36},{"date":"2026-07-22","close":36.05},{"date":"2026-07-23","close":36.28},{"date":"2026-07-24","close":36.36},{"date":"2026-07-27","close":36.97},{"date":"2026-07-28","close":35.99},{"date":"2026-07-29","close":35.01},{"date":"2026-07-30","close":32.75},{"date":"2026-07-31","close":30.02},{"date":"2026-08-03","close":30.54},{"date":"2026-08-04","close":31.6},{"date":"2026-08-05","close":31.72},{"date":"2026-08-06","close":31.95},{"date":"2026-08-07","close":32.27},{"date":"2026-08-10","close":32.59},{"date":"2026-08-11","close":32.69},{"date":"2026-08-12","close":34.21},{"date":"2026-08-13","close":33.47},{"date":"2026-08-14","close":33.56},{"date":"2026-08-17","close":33.63},{"date":"2026-08-18","close":34.4},{"date":"2026-08-19","close":35.12},{"date":"2026-08-20","close":33.63},{"date":"2026-08-21","close":33.09},{"date":"2026-08-24","close":32.64},{"date":"2026-08-25","close":33.9},{"date":"2026-08-26","close":33.99},{"date":"2026-08-27","close":34.28},{"date":"2026-08-28","close":33.32},{"date":"2026-08-31","close":33.68},{"date":"2026-09-01","close":34.21},{"date":"2026-09-02","close":34.13},{"date":"2026-09-03","close":33.13},{"date":"2026-09-04","close":33.1},{"date":"2026-09-08","close":33.55},{"date":"2026-09-09","close":34.63},{"date":"2026-09-10","close":33.64},{"date":"2026-09-11","close":33.6},{"date":"2026-09-14","close":33.22},{"date":"2026-09-15","close":32.81},{"date":"2026-09-16","close":32.95},{"date":"2026-09-17","close":33.61},{"date":"2026-09-18","close":33.07},{"date":"2026-09-21","close":33.95},{"date":"2026-09-22","close":34.97},{"date":"2026-09-23","close":34.19},{"date":"2026-09-24","close":32.9},{"date":"2026-09-25","close":32.58},{"date":"2026-09-28","close":33.42},{"date":"2026-09-29","close":33.3},{"date":"2026-09-30","close":33.25},{"date":"2026-10-01","close":32.48},{"date":"2026-10-02","close":31.8},{"date":"2026-10-05","close":31.25},{"date":"2026-10-06","close":31.72},{"date":"2026-10-07","close":31.79},{"date":"2026-10-08","close":31.92},{"date":"2026-10-09","close":31.81},{"date":"2026-10-12","close":30.82},{"date":"2026-10-13","close":30.21},{"date":"2026-10-14","close":30.97},{"date":"2026-10-15","close":32.32},{"date":"2026-10-16","close":31.32},{"date":"2026-10-19","close":34.9},{"date":"2026-10-20","close":36.64},{"date":"2026-10-21","close":37.18},{"date":"2026-10-22","close":37.19},{"date":"2026-10-23","close":37.0}],"chart_data":[{"date":"2024-10-23","open":45.32,"high":45.78,"low":44.17,"close":44.33,"volume":301603,"rsi_14":67.42,"sma_20":43.14,"sma_60":44.51,"sma_120":43.16},{"date":"2024-10-24","open":44.0,"high":45.24,"low":43.7,"close":45.08,"volume":332001,"rsi_14":67.38,"sma_20":42.99,"sma_60":44.49,"sma_120":43.25},{"date":"2024-10-25","open":45.19,"high":45.97,"low":44.66,"close":45.09,"volume":426071,"rsi_14":72.32,"sma_20":42.96,"sma_60":44.5,"sma_120":43.35},{"date":"2024-10-28","open":45.59,"high":46.79,"low":45.58,"close":46.08,"volume":503056,"rsi_14":75.41,"sma_20":43.04,"sma_60":44.53,"sma_120":43.46},{"date":"2024-10-29","open":45.8,"high":46.99,"low":45.8,"close":46.83,"volume":286781,"rsi_14":76.19,"sma_20":43.26,"sma_60":44.6,"sma_120":43.58},{"date":"2024-10-30","open":46.48,"high":47.21,"low":46.06,"close":46.3,"volume":375824,"rsi_14":70.48,"sma_20":43.49,"sma_60":44.66,"sma_120":43.69},{"date":"2024-10-31","open":44.74,"high":45.9,"low":43.52,"close":44.43,"volume":579152,"rsi_14":57.43,"sma_20":43.68,"sma_60":44.7,"sma_120":43.79},{"date":"2024-11-01","open":44.93,"high":45.26,"low":43.32,"close":44.87,"volume":672853,"rsi_14":66.24,"sma_20":43.86,"sma_60":44.71,"sma_120":43.88},{"date":"2024-11-04","open":44.34,"high":45.17,"low":44.01,"close":44.83,"volume":658210,"rsi_14":63.5,"sma_20":44.07,"sma_60":44.73,"sma_120":43.97},{"date":"2024-11-05","open":44.54,"high":46.79,"low":43.25,"close":46.7,"volume":996074,"rsi_14":64.23,"sma_20":44.38,"sma_60":44.77,"sma_120":44.07},{"date":"2024-11-06","open":48.5,"high":51.64,"low":47.8,"close":51.59,"volume":1184058,"rsi_14":74.85,"sma_20":44.92,"sma_60":44.87,"sma_120":44.2},{"date":"2024-11-07","open":51.66,"high":55.19,"low":51.29,"close":55.08,"volume":1188086,"rsi_14":77.98,"sma_20":45.58,"sma_60":45.05,"sma_120":44.38},{"date":"2024-11-08","open":54.37,"high":60.21,"low":54.18,"close":59.06,"volume":1692323,"rsi_14":82.0,"sma_20":46.4,"sma_60":45.28,"sma_120":44.59},{"date":"2024-11-11","open":60.42,"high":62.58,"low":59.29,"close":60.46,"volume":1159281,"rsi_14":84.18,"sma_20":47.36,"sma_60":45.54,"sma_120":44.81},{"date":"2024-11-12","open":59.66,"high":60.3,"low":58.74,"close":59.02,"volume":797263,"rsi_14":82.72,"sma_20":48.21,"sma_60":45.77,"sma_120":45.03},{"date":"2024-11-13","open":59.03,"high":60.0,"low":58.24,"close":58.6,"volume":686553,"rsi_14":80.56,"sma_20":48.95,"sma_60":45.99,"sma_120":45.24},{"date":"2024-11-14","open":58.2,"high":58.91,"low":55.29,"close":55.4,"volume":884288,"rsi_14":70.37,"sma_20":49.51,"sma_60":46.13,"sma_120":45.44},{"date":"2024-11-15","open":55.67,"high":55.67,"low":52.74,"close":53.78,"volume":926800,"rsi_14":64.84,"sma_20":49.93,"sma_60":46.27,"sma_120":45.57},{"date":"2024-11-18","open":53.67,"high":54.0,"low":52.35,"close":52.89,"volume":534480,"rsi_14":61.62,"sma_20":50.29,"sma_60":46.38,"sma_120":45.69},{"date":"2024-11-19","open":52.36,"high":54.89,"low":52.09,"close":54.41,"volume":496895,"rsi_14":64.98,"sma_20":50.74,"sma_60":46.51,"sma_120":45.83},{"date":"2024-11-20","open":54.29,"high":55.3,"low":53.79,"close":54.62,"volume":367692,"rsi_14":70.05,"sma_20":51.26,"sma_60":46.63,"sma_120":45.98},{"date":"2024-11-21","open":55.0,"high":56.27,"low":53.93,"close":55.54,"volume":368873,"rsi_14":70.61,"sma_20":51.78,"sma_60":46.8,"sma_120":46.08},{"date":"2024-11-22","open":55.78,"high":56.82,"low":54.73,"close":55.68,"volume":456102,"rsi_14":70.87,"sma_20":52.31,"sma_60":46.97,"sma_120":46.15},{"date":"2024-11-25","open":56.51,"high":58.25,"low":56.02,"close":57.51,"volume":594969,"rsi_14":70.83,"sma_20":52.88,"sma_60":47.16,"sma_120":46.22},{"date":"2024-11-26","open":57.39,"high":59.61,"low":56.67,"close":59.1,"volume":484587,"rsi_14":66.58,"sma_20":53.49,"sma_60":47.4,"sma_120":46.32},{"date":"2024-11-27","open":59.29,"high":59.61,"low":57.98,"close":58.66,"volume":448286,"rsi_14":59.13,"sma_20":54.11,"sma_60":47.63,"sma_120":46.41},{"date":"2024-11-29","open":59.07,"high":59.86,"low":58.11,"close":59.39,"volume":237613,"rsi_14":51.01,"sma_20":54.86,"sma_60":47.89,"sma_120":46.51},{"date":"2024-12-02","open":59.4,"high":59.82,"low":58.36,"close":58.87,"volume":515442,"rsi_14":44.86,"sma_20":55.56,"sma_60":48.15,"sma_120":46.61},{"date":"2024-12-03","open":58.51,"high":59.23,"low":57.45,"close":58.88,"volume":398114,"rsi_14":49.5,"sma_20":56.26,"sma_60":48.4,"sma_120":46.7},{"date":"2024-12-04","open":58.55,"high":62.15,"low":57.91,"close":59.45,"volume":765404,"rsi_14":53.0,"sma_20":56.9,"sma_60":48.65,"sma_120":46.8},{"date":"2024-12-05","open":58.83,"high":60.93,"low":58.83,"close":58.97,"volume":609988,"rsi_14":65.56,"sma_20":57.27,"sma_60":48.89,"sma_120":46.93},{"date":"2024-12-06","open":59.09,"high":62.45,"low":59.09,"close":61.64,"volume":798478,"rsi_14":81.39,"sma_20":57.6,"sma_60":49.17,"sma_120":47.09},{"date":"2024-12-09","open":56.11,"high":57.33,"low":44.62,"close":48.64,"volume":3080677,"rsi_14":41.37,"sma_20":57.08,"sma_60":49.2,"sma_120":47.14},{"date":"2024-12-10","open":48.65,"high":51.27,"low":44.35,"close":46.02,"volume":2352502,"rsi_14":33.7,"sma_20":56.35,"sma_60":49.21,"sma_120":47.17},{"date":"2024-12-11","open":46.28,"high":46.68,"low":43.21,"close":43.37,"volume":961989,"rsi_14":30.03,"sma_20":55.57,"sma_60":49.17,"sma_120":47.15},{"date":"2024-12-12","open":43.14,"high":43.34,"low":37.93,"close":38.17,"volume":1708403,"rsi_14":23.24,"sma_20":54.55,"sma_60":49.05,"sma_120":47.09},{"date":"2024-12-13","open":38.08,"high":39.49,"low":37.2,"close":38.97,"volume":1351107,"rsi_14":24.75,"sma_20":53.73,"sma_60":48.91,"sma_120":47.04},{"date":"2024-12-16","open":39.01,"high":44.46,"low":38.63,"close":42.69,"volume":1451999,"rsi_14":28.83,"sma_20":53.17,"sma_60":48.85,"sma_120":47.04},{"date":"2024-12-17","open":42.32,"high":42.84,"low":40.65,"close":41.96,"volume":852409,"rsi_14":24.9,"sma_20":52.63,"sma_60":48.78,"sma_120":47.02},{"date":"2024-12-18","open":42.19,"high":42.36,"low":38.4,"close":39.02,"volume":984498,"rsi_14":23.2,"sma_20":51.86,"sma_60":48.66,"sma_120":46.99},{"date":"2024-12-19","open":39.1,"high":39.88,"low":35.5,"close":35.81,"volume":1268143,"rsi_14":19.86,"sma_20":50.92,"sma_60":48.44,"sma_120":46.93},{"date":"2024-12-20","open":35.5,"high":36.3,"low":35.13,"close":35.42,"volume":3199144,"rsi_14":19.93,"sma_20":49.91,"sma_60":48.23,"sma_120":46.87},{"date":"2024-12-23","open":35.42,"high":35.6,"low":34.59,"close":35.35,"volume":811572,"rsi_14":19.87,"sma_20":48.89,"sma_60":48.05,"sma_120":46.82},{"date":"2024-12-24","open":35.39,"high":35.53,"low":33.8,"close":34.19,"volume":386486,"rsi_14":18.14,"sma_20":47.73,"sma_60":47.88,"sma_120":46.75},{"date":"2024-12-26","open":34.0,"high":34.91,"low":33.75,"close":34.37,"volume":655863,"rsi_14":18.73,"sma_20":46.49,"sma_60":47.75,"sma_120":46.69},{"date":"2024-12-27","open":33.87,"high":34.64,"low":32.91,"close":33.4,"volume":831374,"rsi_14":12.49,"sma_20":45.23,"sma_60":47.61,"sma_120":46.61},{"date":"2024-12-30","open":33.29,"high":33.8,"low":32.31,"close":33.03,"volume":682511,"rsi_14":18.79,"sma_20":43.91,"sma_60":47.48,"sma_120":46.52},{"date":"2024-12-31","open":33.55,"high":34.25,"low":32.45,"close":32.86,"volume":563636,"rsi_14":20.83,"sma_20":42.61,"sma_60":47.34,"sma_120":46.43},{"date":"2025-01-02","open":32.82,"high":33.47,"low":31.57,"close":31.84,"volume":652790,"rsi_14":22.46,"sma_20":41.26,"sma_60":47.2,"sma_120":46.31},{"date":"2025-01-03","open":32.06,"high":32.54,"low":31.73,"close":32.19,"volume":881852,"rsi_14":31.41,"sma_20":39.9,"sma_60":47.06,"sma_120":46.19},{"date":"2025-01-06","open":32.27,"high":34.48,"low":32.27,"close":33.54,"volume":2258141,"rsi_14":33.69,"sma_20":38.62,"sma_60":46.94,"sma_120":46.07},{"date":"2025-01-07","open":33.63,"high":35.55,"low":33.63,"close":35.12,"volume":1196971,"rsi_14":23.88,"sma_20":37.3,"sma_60":46.82,"sma_120":45.97},{"date":"2025-01-08","open":35.14,"high":36.0,"low":34.47,"close":35.9,"volume":1032784,"rsi_14":29.16,"sma_20":36.66,"sma_60":46.71,"sma_120":45.87},{"date":"2025-01-10","open":35.14,"high":35.23,"low":32.96,"close":34.42,"volume":1256077,"rsi_14":32.42,"sma_20":36.08,"sma_60":46.6,"sma_120":45.77},{"date":"2025-01-13","open":34.06,"high":34.73,"low":33.79,"close":34.3,"volume":503285,"rsi_14":42.44,"sma_20":35.63,"sma_60":46.47,"sma_120":45.66},{"date":"2025-01-14","open":34.61,"high":34.98,"low":32.85,"close":33.32,"volume":741162,"rsi_14":40.08,"sma_20":35.38,"sma_60":46.3,"sma_120":45.52},{"date":"2025-01-15","open":34.59,"high":35.03,"low":32.96,"close":33.28,"volume":658512,"rsi_14":40.19,"sma_20":35.1,"sma_60":46.11,"sma_120":45.39},{"date":"2025-01-16","open":33.38,"high":33.82,"low":31.48,"close":31.82,"volume":1004044,"rsi_14":39.08,"sma_20":34.56,"sma_60":45.89,"sma_120":45.26},{"date":"2025-01-17","open":32.33,"high":32.81,"low":31.39,"close":32.42,"volume":807558,"rsi_14":41.35,"sma_20":34.08,"sma_60":45.67,"sma_120":45.13},{"date":"2025-01-21","open":32.95,"high":33.5,"low":32.4,"close":33.23,"volume":563538,"rsi_14":49.23,"sma_20":33.79,"sma_60":45.46,"sma_120":45.01},{"date":"2025-01-22","open":33.24,"high":34.47,"low":33.13,"close":34.06,"volume":605121,"rsi_14":54.45,"sma_20":33.7,"sma_60":45.29,"sma_120":44.9},{"date":"2025-01-23","open":33.39,"high":35.44,"low":33.2,"close":35.38,"volume":765999,"rsi_14":59.91,"sma_20":33.7,"sma_60":45.13,"sma_120":44.81},{"date":"2025-01-24","open":35.36,"high":35.84,"low":34.11,"close":34.46,"volume":522465,"rsi_14":60.38,"sma_20":33.66,"sma_60":44.95,"sma_120":44.73},{"date":"2025-01-27","open":33.82,"high":35.25,"low":33.71,"close":33.75,"volume":568062,"rsi_14":56.01,"sma_20":33.63,"sma_60":44.75,"sma_120":44.64},{"date":"2025-01-28","open":33.82,"high":33.85,"low":32.59,"close":33.55,"volume":457838,"rsi_14":50.04,"sma_20":33.59,"sma_60":44.53,"sma_120":44.56},{"date":"2025-01-29","open":33.49,"high":34.02,"low":32.89,"close":33.73,"volume":423815,"rsi_14":43.34,"sma_20":33.61,"sma_60":44.32,"sma_120":44.49},{"date":"2025-01-30","open":34.12,"high":34.83,"low":33.29,"close":34.54,"volume":476194,"rsi_14":43.5,"sma_20":33.69,"sma_60":44.15,"sma_120":44.42},{"date":"2025-01-31","open":34.6,"high":35.08,"low":33.65,"close":34.39,"volume":660651,"rsi_14":49.84,"sma_20":33.76,"sma_60":43.98,"sma_120":44.35},{"date":"2025-02-03","open":33.89,"high":34.18,"low":32.87,"close":33.62,"volume":538639,"rsi_14":46.5,"sma_20":33.85,"sma_60":43.79,"sma_120":44.26},{"date":"2025-02-04","open":33.64,"high":34.45,"low":33.32,"close":34.01,"volume":606512,"rsi_14":53.75,"sma_20":33.94,"sma_60":43.58,"sma_120":44.17},{"date":"2025-02-05","open":33.99,"high":35.09,"low":33.95,"close":34.38,"volume":503295,"rsi_14":55.77,"sma_20":33.98,"sma_60":43.29,"sma_120":44.08},{"date":"2025-02-06","open":34.47,"high":34.94,"low":34.28,"close":34.42,"volume":528111,"rsi_14":66.03,"sma_20":33.95,"sma_60":42.95,"sma_120":44.0},{"date":"2025-02-07","open":34.27,"high":34.27,"low":33.07,"close":33.46,"volume":617530,"rsi_14":56.14,"sma_20":33.83,"sma_60":42.52,"sma_120":43.9},{"date":"2025-02-10","open":33.53,"high":34.03,"low":32.38,"close":33.97,"volume":1192641,"rsi_14":54.53,"sma_20":33.8,"sma_60":42.08,"sma_120":43.81},{"date":"2025-02-11","open":32.64,"high":33.81,"low":32.62,"close":32.66,"volume":602045,"rsi_14":41.91,"sma_20":33.72,"sma_60":41.64,"sma_120":43.7},{"date":"2025-02-12","open":32.0,"high":33.34,"low":31.56,"close":32.81,"volume":831269,"rsi_14":32.82,"sma_20":33.7,"sma_60":41.21,"sma_120":43.6},{"date":"2025-02-13","open":33.48,"high":33.49,"low":31.95,"close":33.3,"volume":710753,"rsi_14":41.77,"sma_20":33.7,"sma_60":40.84,"sma_120":43.49},{"date":"2025-02-14","open":32.93,"high":34.68,"low":32.86,"close":33.22,"volume":786684,"rsi_14":45.87,"sma_20":33.77,"sma_60":40.5,"sma_120":43.38},{"date":"2025-02-18","open":33.5,"high":34.86,"low":33.18,"close":33.61,"volume":869493,"rsi_14":50.45,"sma_20":33.83,"sma_60":40.18,"sma_120":43.28},{"date":"2025-02-19","open":33.32,"high":34.5,"low":33.32,"close":34.02,"volume":566424,"rsi_14":52.12,"sma_20":33.87,"sma_60":39.84,"sma_120":43.17},{"date":"2025-02-20","open":34.0,"high":34.0,"low":33.25,"close":33.75,"volume":376018,"rsi_14":43.73,"sma_20":33.85,"sma_60":39.49,"sma_120":43.06},{"date":"2025-02-21","open":34.32,"high":35.3,"low":33.75,"close":35.22,"volume":1018352,"rsi_14":55.45,"sma_20":33.84,"sma_60":39.15,"sma_120":42.98},{"date":"2025-02-24","open":36.14,"high":36.17,"low":34.57,"close":35.47,"volume":992852,"rsi_14":63.07,"sma_20":33.89,"sma_60":38.81,"sma_120":42.89},{"date":"2025-02-25","open":35.48,"high":35.75,"low":34.42,"close":35.19,"volume":775603,"rsi_14":58.45,"sma_20":33.97,"sma_60":38.44,"sma_120":42.8},{"date":"2025-02-26","open":35.19,"high":36.07,"low":34.32,"close":34.44,"volume":644684,"rsi_14":50.41,"sma_20":34.01,"sma_60":38.03,"sma_120":42.72},{"date":"2025-02-27","open":34.51,"high":35.73,"low":34.31,"close":34.34,"volume":905053,"rsi_14":49.46,"sma_20":34.04,"sma_60":37.63,"sma_120":42.63},{"date":"2025-02-28","open":34.05,"high":35.54,"low":34.05,"close":35.54,"volume":680867,"rsi_14":63.58,"sma_20":34.09,"sma_60":37.23,"sma_120":42.56},{"date":"2025-03-03","open":35.55,"high":35.7,"low":32.82,"close":33.12,"volume":978768,"rsi_14":45.56,"sma_20":34.03,"sma_60":36.8,"sma_120":42.47},{"date":"2025-03-04","open":32.6,"high":33.66,"low":32.47,"close":33.39,"volume":773996,"rsi_14":54.28,"sma_20":34.02,"sma_60":36.37,"sma_120":42.39},{"date":"2025-03-05","open":33.54,"high":34.3,"low":33.49,"close":33.95,"volume":537098,"rsi_14":56.38,"sma_20":34.01,"sma_60":35.95,"sma_120":42.3},{"date":"2025-03-06","open":33.15,"high":34.32,"low":33.15,"close":33.98,"volume":495361,"rsi_14":54.01,"sma_20":33.99,"sma_60":35.53,"sma_120":42.21},{"date":"2025-03-07","open":33.8,"high":34.47,"low":32.32,"close":32.38,"volume":662283,"rsi_14":45.8,"sma_20":33.89,"sma_60":35.05,"sma_120":42.11},{"date":"2025-03-10","open":31.67,"high":32.75,"low":31.58,"close":31.99,"volume":812626,"rsi_14":41.9,"sma_20":33.82,"sma_60":34.77,"sma_120":41.99},{"date":"2025-03-11","open":31.93,"high":32.52,"low":31.33,"close":32.13,"volume":839700,"rsi_14":40.29,"sma_20":33.73,"sma_60":34.54,"sma_120":41.87},{"date":"2025-03-12","open":32.19,"high":33.07,"low":31.64,"close":31.98,"volume":481385,"rsi_14":40.79,"sma_20":33.69,"sma_60":34.35,"sma_120":41.76},{"date":"2025-03-13","open":32.0,"high":32.5,"low":31.02,"close":31.07,"volume":443655,"rsi_14":27.07,"sma_20":33.6,"sma_60":34.23,"sma_120":41.64},{"date":"2025-03-14","open":31.85,"high":31.85,"low":30.91,"close":30.93,"volume":625420,"rsi_14":24.61,"sma_20":33.49,"sma_60":34.09,"sma_120":41.5},{"date":"2025-03-17","open":30.93,"high":32.2,"low":30.64,"close":31.99,"volume":624917,"rsi_14":33.54,"sma_20":33.42,"sma_60":33.92,"sma_120":41.38},{"date":"2025-03-18","open":31.61,"high":31.92,"low":30.81,"close":31.2,"volume":640180,"rsi_14":33.4,"sma_20":33.3,"sma_60":33.74,"sma_120":41.26},{"date":"2025-03-19","open":31.38,"high":31.74,"low":31.0,"close":31.68,"volume":763055,"rsi_14":36.88,"sma_20":33.19,"sma_60":33.61,"sma_120":41.14},{"date":"2025-03-20","open":31.39,"high":32.88,"low":31.34,"close":32.71,"volume":461543,"rsi_14":35.81,"sma_20":33.14,"sma_60":33.56,"sma_120":41.0},{"date":"2025-03-21","open":32.35,"high":32.9,"low":31.21,"close":31.3,"volume":1667710,"rsi_14":39.84,"sma_20":32.94,"sma_60":33.49,"sma_120":40.86},{"date":"2025-03-24","open":31.67,"high":32.52,"low":31.44,"close":32.31,"volume":481827,"rsi_14":44.43,"sma_20":32.78,"sma_60":33.44,"sma_120":40.75},{"date":"2025-03-25","open":32.12,"high":32.12,"low":30.33,"close":30.76,"volume":355438,"rsi_14":35.08,"sma_20":32.56,"sma_60":33.39,"sma_120":40.64},{"date":"2025-03-26","open":30.81,"high":31.15,"low":30.0,"close":30.4,"volume":323491,"rsi_14":33.76,"sma_20":32.36,"sma_60":33.32,"sma_120":40.53},{"date":"2025-03-27","open":30.54,"high":30.92,"low":30.14,"close":30.84,"volume":460811,"rsi_14":42.19,"sma_20":32.18,"sma_60":33.28,"sma_120":40.44},{"date":"2025-03-28","open":30.73,"high":30.74,"low":30.08,"close":30.28,"volume":328199,"rsi_14":41.48,"sma_20":31.92,"sma_60":33.23,"sma_120":40.36},{"date":"2025-03-31","open":29.72,"high":29.83,"low":28.31,"close":29.3,"volume":727597,"rsi_14":36.98,"sma_20":31.73,"sma_60":33.17,"sma_120":40.26},{"date":"2025-04-01","open":29.08,"high":29.34,"low":26.65,"close":27.4,"volume":936690,"rsi_14":31.85,"sma_20":31.43,"sma_60":33.1,"sma_120":40.15},{"date":"2025-04-02","open":27.22,"high":28.65,"low":26.81,"close":28.44,"volume":955571,"rsi_14":39.69,"sma_20":31.15,"sma_60":33.04,"sma_120":40.05},{"date":"2025-04-03","open":27.21,"high":28.12,"low":26.92,"close":27.71,"volume":634780,"rsi_14":37.93,"sma_20":30.84,"sma_60":32.94,"sma_120":39.94},{"date":"2025-04-04","open":27.22,"high":27.86,"low":25.26,"close":25.76,"volume":1192473,"rsi_14":28.11,"sma_20":30.51,"sma_60":32.78,"sma_120":39.8},{"date":"2025-04-07","open":24.82,"high":27.09,"low":24.33,"close":25.9,"volume":1136441,"rsi_14":30.49,"sma_20":30.2,"sma_60":32.62,"sma_120":39.66},{"date":"2025-04-08","open":26.7,"high":26.98,"low":24.03,"close":24.53,"volume":764669,"rsi_14":25.29,"sma_20":29.82,"sma_60":32.45,"sma_120":39.52},{"date":"2025-04-09","open":24.04,"high":27.08,"low":23.42,"close":26.28,"volume":1175841,"rsi_14":28.83,"sma_20":29.54,"sma_60":32.32,"sma_120":39.39},{"date":"2025-04-10","open":25.4,"high":25.76,"low":24.3,"close":25.31,"volume":773656,"rsi_14":29.69,"sma_20":29.25,"sma_60":32.18,"sma_120":39.24},{"date":"2025-04-11","open":25.52,"high":26.92,"low":25.0,"close":26.7,"volume":592295,"rsi_14":31.46,"sma_20":29.04,"sma_60":32.07,"sma_120":39.09},{"date":"2025-04-14","open":27.28,"high":27.71,"low":26.23,"close":27.52,"volume":647162,"rsi_14":38.75,"sma_20":28.82,"sma_60":32.0,"sma_120":38.94},{"date":"2025-04-15","open":27.37,"high":28.24,"low":27.36,"close":27.82,"volume":607625,"rsi_14":41.0,"sma_20":28.65,"sma_60":31.93,"sma_120":38.8},{"date":"2025-04-16","open":27.74,"high":27.74,"low":26.86,"close":27.14,"volume":548648,"rsi_14":37.31,"sma_20":28.42,"sma_60":31.82,"sma_120":38.64},{"date":"2025-04-17","open":27.11,"high":28.38,"low":26.99,"close":27.66,"volume":590694,"rsi_14":40.99,"sma_20":28.17,"sma_60":31.72,"sma_120":38.51},{"date":"2025-04-21","open":27.38,"high":28.02,"low":26.92,"close":27.34,"volume":680865,"rsi_14":42.94,"sma_20":27.97,"sma_60":31.58,"sma_120":38.36},{"date":"2025-04-22","open":27.79,"high":28.24,"low":27.49,"close":28.0,"volume":387481,"rsi_14":52.37,"sma_20":27.75,"sma_60":31.48,"sma_120":38.21},{"date":"2025-04-23","open":28.82,"high":29.22,"low":28.32,"close":28.37,"volume":405019,"rsi_14":49.71,"sma_20":27.64,"sma_60":31.39,"sma_120":38.07},{"date":"2025-04-24","open":28.3,"high":29.3,"low":28.04,"close":29.26,"volume":378770,"rsi_14":56.39,"sma_20":27.58,"sma_60":31.32,"sma_120":37.92},{"date":"2025-04-25","open":29.04,"high":29.88,"low":28.7,"close":29.45,"volume":358865,"rsi_14":67.79,"sma_20":27.51,"sma_60":31.24,"sma_120":37.78},{"date":"2025-04-28","open":29.75,"high":30.29,"low":29.23,"close":29.62,"volume":530594,"rsi_14":67.88,"sma_20":27.48,"sma_60":31.16,"sma_120":37.66},{"date":"2025-04-29","open":29.68,"high":29.68,"low":28.94,"close":29.1,"volume":473367,"rsi_14":73.93,"sma_20":27.47,"sma_60":31.07,"sma_120":37.53},{"date":"2025-04-30","open":28.95,"high":30.06,"low":28.28,"close":29.69,"volume":686582,"rsi_14":70.32,"sma_20":27.58,"sma_60":31.01,"sma_120":37.4},{"date":"2025-05-01","open":29.2,"high":31.17,"low":27.19,"close":30.94,"volume":597497,"rsi_14":82.47,"sma_20":27.71,"sma_60":30.96,"sma_120":37.27},{"date":"2025-05-02","open":31.47,"high":31.55,"low":30.05,"close":30.1,"volume":415741,"rsi_14":70.94,"sma_20":27.82,"sma_60":30.89,"sma_120":37.09},{"date":"2025-05-05","open":30.13,"high":30.5,"low":29.8,"close":29.97,"volume":358855,"rsi_14":66.49,"sma_20":28.04,"sma_60":30.81,"sma_120":36.88},{"date":"2025-05-06","open":29.81,"high":30.02,"low":27.78,"close":28.32,"volume":836973,"rsi_14":52.85,"sma_20":28.16,"sma_60":30.73,"sma_120":36.62},{"date":"2025-05-07","open":28.56,"high":28.63,"low":28.08,"close":28.22,"volume":543940,"rsi_14":56.59,"sma_20":28.34,"sma_60":30.63,"sma_120":36.35},{"date":"2025-05-08","open":28.14,"high":28.78,"low":27.72,"close":28.04,"volume":547577,"rsi_14":52.42,"sma_20":28.43,"sma_60":30.55,"sma_120":36.1},{"date":"2025-05-09","open":28.03,"high":28.91,"low":27.27,"close":27.32,"volume":303182,"rsi_14":49.88,"sma_20":28.53,"sma_60":30.46,"sma_120":35.84},{"date":"2025-05-12","open":28.18,"high":29.39,"low":28.18,"close":29.14,"volume":476389,"rsi_14":56.05,"sma_20":28.65,"sma_60":30.39,"sma_120":35.62},{"date":"2025-05-13","open":29.12,"high":29.59,"low":28.3,"close":28.74,"volume":511846,"rsi_14":51.96,"sma_20":28.71,"sma_60":30.32,"sma_120":35.41},{"date":"2025-05-14","open":28.73,"high":29.12,"low":27.7,"close":28.03,"volume":610838,"rsi_14":43.37,"sma_20":28.72,"sma_60":30.22,"sma_120":35.2},{"date":"2025-05-15","open":28.12,"high":28.46,"low":27.62,"close":28.26,"volume":445266,"rsi_14":43.61,"sma_20":28.78,"sma_60":30.13,"sma_120":34.98},{"date":"2025-05-16","open":28.37,"high":29.26,"low":28.3,"close":29.18,"volume":772781,"rsi_14":47.81,"sma_20":28.85,"sma_60":30.05,"sma_120":34.77},{"date":"2025-05-19","open":28.99,"high":29.99,"low":28.78,"close":29.84,"volume":410853,"rsi_14":53.63,"sma_20":28.98,"sma_60":29.96,"sma_120":34.56},{"date":"2025-05-20","open":29.84,"high":30.21,"low":29.47,"close":30.17,"volume":478841,"rsi_14":52.41,"sma_20":29.09,"sma_60":29.87,"sma_120":34.34},{"date":"2025-05-21","open":29.7,"high":30.45,"low":29.42,"close":30.11,"volume":540999,"rsi_14":45.26,"sma_20":29.18,"sma_60":29.79,"sma_120":34.12},{"date":"2025-05-22","open":29.98,"high":30.4,"low":29.54,"close":29.59,"volume":612033,"rsi_14":46.98,"sma_20":29.19,"sma_60":29.71,"sma_120":33.87},{"date":"2025-05-23","open":29.05,"high":29.87,"low":29.05,"close":29.8,"volume":440665,"rsi_14":49.0,"sma_20":29.21,"sma_60":29.63,"sma_120":33.63},{"date":"2025-05-27","open":30.36,"high":30.63,"low":29.7,"close":30.2,"volume":548360,"rsi_14":62.95,"sma_20":29.24,"sma_60":29.54,"sma_120":33.39},{"date":"2025-05-28","open":30.24,"high":30.95,"low":30.14,"close":30.83,"volume":531657,"rsi_14":66.75,"sma_20":29.32,"sma_60":29.51,"sma_120":33.15},{"date":"2025-05-29","open":31.03,"high":32.3,"low":30.64,"close":31.84,"volume":859358,"rsi_14":72.04,"sma_20":29.43,"sma_60":29.48,"sma_120":32.93},{"date":"2025-05-30","open":31.46,"high":32.48,"low":30.38,"close":32.09,"volume":761044,"rsi_14":79.26,"sma_20":29.49,"sma_60":29.45,"sma_120":32.7},{"date":"2025-06-02","open":32.29,"high":33.69,"low":32.22,"close":32.63,"volume":1247345,"rsi_14":75.4,"sma_20":29.62,"sma_60":29.43,"sma_120":32.48},{"date":"2025-06-03","open":32.65,"high":34.14,"low":32.6,"close":33.37,"volume":699820,"rsi_14":82.11,"sma_20":29.79,"sma_60":29.44,"sma_120":32.24},{"date":"2025-06-04","open":33.48,"high":34.7,"low":33.48,"close":34.03,"volume":649232,"rsi_14":91.9,"sma_20":30.07,"sma_60":29.48,"sma_120":32.12},{"date":"2025-06-05","open":34.01,"high":34.12,"low":33.22,"close":33.58,"volume":400101,"rsi_14":86.04,"sma_20":30.34,"sma_60":29.5,"sma_120":32.02},{"date":"2025-06-06","open":34.0,"high":34.56,"low":33.75,"close":34.33,"volume":377301,"rsi_14":85.71,"sma_20":30.65,"sma_60":29.54,"sma_120":31.94},{"date":"2025-06-09","open":34.88,"high":34.88,"low":33.63,"close":33.66,"volume":402233,"rsi_14":76.45,"sma_20":30.97,"sma_60":29.58,"sma_120":31.91},{"date":"2025-06-10","open":33.34,"high":34.7,"low":33.34,"close":34.51,"volume":623880,"rsi_14":78.04,"sma_20":31.24,"sma_60":29.64,"sma_120":31.87},{"date":"2025-06-11","open":34.83,"high":35.43,"low":34.17,"close":34.41,"volume":508117,"rsi_14":77.63,"sma_20":31.52,"sma_60":29.68,"sma_120":31.8},{"date":"2025-06-12","open":34.22,"high":35.14,"low":33.62,"close":34.5,"volume":477458,"rsi_14":83.4,"sma_20":31.85,"sma_60":29.74,"sma_120":31.74},{"date":"2025-06-13","open":33.89,"high":34.89,"low":33.75,"close":34.3,"volume":482139,"rsi_14":80.65,"sma_20":32.15,"sma_60":29.78,"sma_120":31.7},{"date":"2025-06-16","open":34.5,"high":36.39,"low":33.77,"close":35.75,"volume":661842,"rsi_14":83.08,"sma_20":32.48,"sma_60":29.83,"sma_120":31.7},{"date":"2025-06-17","open":35.12,"high":35.56,"low":34.53,"close":34.69,"volume":495775,"rsi_14":71.88,"sma_20":32.72,"sma_60":29.89,"sma_120":31.69},{"date":"2025-06-18","open":34.71,"high":35.82,"low":34.49,"close":35.5,"volume":549418,"rsi_14":71.23,"sma_20":32.99,"sma_60":29.94,"sma_120":31.69},{"date":"2025-06-20","open":35.55,"high":35.88,"low":33.88,"close":34.41,"volume":1672353,"rsi_14":62.26,"sma_20":33.2,"sma_60":30.0,"sma_120":31.7},{"date":"2025-06-23","open":34.35,"high":34.72,"low":33.02,"close":33.34,"volume":520399,"rsi_14":53.55,"sma_20":33.39,"sma_60":30.05,"sma_120":31.69},{"date":"2025-06-24","open":33.69,"high":33.82,"low":33.1,"close":33.42,"volume":436096,"rsi_14":50.27,"sma_20":33.57,"sma_60":30.1,"sma_120":31.69},{"date":"2025-06-25","open":33.42,"high":33.72,"low":32.53,"close":32.71,"volume":316501,"rsi_14":42.96,"sma_20":33.7,"sma_60":30.14,"sma_120":31.68},{"date":"2025-06-26","open":32.92,"high":33.7,"low":32.59,"close":33.65,"volume":274754,"rsi_14":50.35,"sma_20":33.84,"sma_60":30.21,"sma_120":31.69},{"date":"2025-06-27","open":33.66,"high":34.34,"low":33.32,"close":33.47,"volume":489988,"rsi_14":45.38,"sma_20":33.92,"sma_60":30.31,"sma_120":31.7},{"date":"2025-06-30","open":33.51,"high":33.88,"low":33.08,"close":33.26,"volume":338543,"rsi_14":47.74,"sma_20":33.98,"sma_60":30.39,"sma_120":31.71},{"date":"2025-07-01","open":33.11,"high":35.03,"low":32.87,"close":34.37,"volume":603494,"rsi_14":49.23,"sma_20":34.06,"sma_60":30.5,"sma_120":31.72},{"date":"2025-07-02","open":34.37,"high":35.85,"low":34.03,"close":35.35,"volume":606160,"rsi_14":54.71,"sma_20":34.16,"sma_60":30.66,"sma_120":31.72},{"date":"2025-07-03","open":35.37,"high":36.14,"low":35.12,"close":36.07,"volume":258713,"rsi_14":57.4,"sma_20":34.26,"sma_60":30.83,"sma_120":31.72},{"date":"2025-07-07","open":35.79,"high":36.04,"low":34.6,"close":35.21,"volume":551382,"rsi_14":54.04,"sma_20":34.35,"sma_60":31.01,"sma_120":31.73},{"date":"2025-07-08","open":35.2,"high":36.81,"low":35.08,"close":36.28,"volume":704576,"rsi_14":52.43,"sma_20":34.44,"sma_60":31.18,"sma_120":31.75},{"date":"2025-07-09","open":36.71,"high":39.1,"low":36.6,"close":39.07,"volume":1312145,"rsi_14":67.35,"sma_20":34.71,"sma_60":31.4,"sma_120":31.79},{"date":"2025-07-10","open":38.97,"high":40.06,"low":38.0,"close":39.53,"volume":978020,"rsi_14":66.42,"sma_20":34.96,"sma_60":31.62,"sma_120":31.85},{"date":"2025-07-11","open":38.85,"high":39.91,"low":38.32,"close":39.05,"volume":793595,"rsi_14":69.9,"sma_20":35.2,"sma_60":31.81,"sma_120":31.91},{"date":"2025-07-14","open":38.41,"high":39.48,"low":38.41,"close":39.23,"volume":717079,"rsi_14":77.34,"sma_20":35.43,"sma_60":32.0,"sma_120":31.96},{"date":"2025-07-15","open":39.59,"high":39.79,"low":38.69,"close":39.19,"volume":707319,"rsi_14":76.89,"sma_20":35.68,"sma_60":32.2,"sma_120":32.01},{"date":"2025-07-16","open":39.29,"high":40.04,"low":39.01,"close":39.99,"volume":628785,"rsi_14":83.64,"sma_20":35.89,"sma_60":32.41,"sma_120":32.06},{"date":"2025-07-17","open":40.06,"high":40.95,"low":40.0,"close":40.35,"volume":813172,"rsi_14":82.71,"sma_20":36.17,"sma_60":32.62,"sma_120":32.1},{"date":"2025-07-18","open":40.7,"high":41.19,"low":39.96,"close":40.0,"volume":824651,"rsi_14":81.36,"sma_20":36.4,"sma_60":32.82,"sma_120":32.15},{"date":"2025-07-21","open":40.09,"high":40.6,"low":39.65,"close":39.92,"volume":429897,"rsi_14":82.39,"sma_20":36.67,"sma_60":33.02,"sma_120":32.2},{"date":"2025-07-22","open":39.58,"high":39.95,"low":38.47,"close":39.66,"volume":825957,"rsi_14":78.05,"sma_20":36.99,"sma_60":33.19,"sma_120":32.25},{"date":"2025-07-23","open":39.82,"high":41.74,"low":39.32,"close":40.56,"volume":830695,"rsi_14":77.86,"sma_20":37.35,"sma_60":33.37,"sma_120":32.31},{"date":"2025-07-24","open":40.53,"high":40.98,"low":39.22,"close":39.65,"volume":513334,"rsi_14":68.76,"sma_20":37.69,"sma_60":33.54,"sma_120":32.35},{"date":"2025-07-25","open":39.64,"high":40.13,"low":38.82,"close":40.0,"volume":529138,"rsi_14":76.52,"sma_20":38.01,"sma_60":33.72,"sma_120":32.4},{"date":"2025-07-28","open":39.99,"high":40.8,"low":37.09,"close":37.2,"volume":761090,"rsi_14":54.28,"sma_20":38.2,"sma_60":33.85,"sma_120":32.43},{"date":"2025-07-29","open":37.54,"high":38.12,"low":37.1,"close":37.73,"volume":590944,"rsi_14":42.12,"sma_20":38.42,"sma_60":33.96,"sma_120":32.46},{"date":"2025-07-30","open":38.31,"high":39.12,"low":37.38,"close":37.54,"volume":850669,"rsi_14":37.91,"sma_20":38.58,"sma_60":34.09,"sma_120":32.49},{"date":"2025-07-31","open":36.9,"high":37.94,"low":35.81,"close":37.22,"volume":1098181,"rsi_14":38.66,"sma_20":38.67,"sma_60":34.21,"sma_120":32.51},{"date":"2025-08-01","open":37.27,"high":38.43,"low":34.32,"close":35.0,"volume":2351119,"rsi_14":29.08,"sma_20":38.62,"sma_60":34.32,"sma_120":32.52},{"date":"2025-08-04","open":31.45,"high":36.38,"low":26.75,"close":36.16,"volume":5497392,"rsi_14":36.51,"sma_20":38.67,"sma_60":34.45,"sma_120":32.54},{"date":"2025-08-05","open":36.01,"high":36.8,"low":34.82,"close":36.21,"volume":1173571,"rsi_14":31.97,"sma_20":38.66,"sma_60":34.59,"sma_120":32.57},{"date":"2025-08-06","open":35.83,"high":37.86,"low":35.09,"close":37.72,"volume":1015815,"rsi_14":38.69,"sma_20":38.6,"sma_60":34.76,"sma_120":32.61},{"date":"2025-08-07","open":37.5,"high":37.77,"low":36.57,"close":37.06,"volume":553273,"rsi_14":37.69,"sma_20":38.47,"sma_60":34.89,"sma_120":32.64},{"date":"2025-08-08","open":37.33,"high":37.5,"low":35.67,"close":35.76,"volume":478213,"rsi_14":34.19,"sma_20":38.31,"sma_60":35.01,"sma_120":32.66},{"date":"2025-08-11","open":35.53,"high":35.86,"low":34.71,"close":35.08,"volume":665906,"rsi_14":33.14,"sma_20":38.1,"sma_60":35.13,"sma_120":32.68},{"date":"2025-08-12","open":35.38,"high":36.16,"low":35.11,"close":35.38,"volume":384278,"rsi_14":30.05,"sma_20":37.91,"sma_60":35.25,"sma_120":32.69},{"date":"2025-08-13","open":35.66,"high":36.89,"low":35.45,"close":36.61,"volume":587187,"rsi_14":38.57,"sma_20":37.74,"sma_60":35.37,"sma_120":32.71},{"date":"2025-08-14","open":36.21,"high":36.74,"low":35.77,"close":36.68,"volume":243705,"rsi_14":37.25,"sma_20":37.56,"sma_60":35.48,"sma_120":32.72},{"date":"2025-08-15","open":36.77,"high":37.26,"low":36.35,"close":37.01,"volume":362267,"rsi_14":49.1,"sma_20":37.41,"sma_60":35.6,"sma_120":32.74},{"date":"2025-08-18","open":36.94,"high":37.55,"low":36.65,"close":37.45,"volume":663114,"rsi_14":48.66,"sma_20":37.28,"sma_60":35.72,"sma_120":32.75},{"date":"2025-08-19","open":37.48,"high":37.73,"low":35.92,"close":36.22,"volume":672131,"rsi_14":44.26,"sma_20":37.11,"sma_60":35.83,"sma_120":32.77},{"date":"2025-08-20","open":35.95,"high":36.9,"low":35.92,"close":36.82,"volume":400677,"rsi_14":48.3,"sma_20":36.93,"sma_60":35.95,"sma_120":32.79},{"date":"2025-08-21","open":36.7,"high":38.46,"low":36.4,"close":38.2,"volume":460891,"rsi_14":64.63,"sma_20":36.85,"sma_60":36.08,"sma_120":32.81},{"date":"2025-08-22","open":38.25,"high":39.69,"low":37.75,"close":38.8,"volume":722567,"rsi_14":62.72,"sma_20":36.79,"sma_60":36.21,"sma_120":32.86},{"date":"2025-08-25","open":38.8,"high":39.19,"low":37.11,"close":37.26,"volume":699664,"rsi_14":54.42,"sma_20":36.8,"sma_60":36.3,"sma_120":32.89},{"date":"2025-08-26","open":37.45,"high":38.52,"low":36.99,"close":38.46,"volume":647317,"rsi_14":53.2,"sma_20":36.83,"sma_60":36.41,"sma_120":32.93},{"date":"2025-08-27","open":38.33,"high":40.1,"low":38.33,"close":39.27,"volume":725173,"rsi_14":59.44,"sma_20":36.92,"sma_60":36.52,"sma_120":32.97},{"date":"2025-08-28","open":39.24,"high":39.51,"low":37.94,"close":38.18,"volume":433169,"rsi_14":60.52,"sma_20":36.97,"sma_60":36.6,"sma_120":33.02},{"date":"2025-08-29","open":38.35,"high":38.78,"low":37.38,"close":37.71,"volume":502787,"rsi_14":61.65,"sma_20":37.1,"sma_60":36.66,"sma_120":33.07},{"date":"2025-09-02","open":38.0,"high":39.37,"low":37.81,"close":39.25,"volume":630463,"rsi_14":65.44,"sma_20":37.26,"sma_60":36.76,"sma_120":33.13},{"date":"2025-09-03","open":39.35,"high":41.1,"low":39.35,"close":40.61,"volume":777329,"rsi_14":65.8,"sma_20":37.48,"sma_60":36.86,"sma_120":33.2},{"date":"2025-09-04","open":35.0,"high":36.35,"low":32.7,"close":36.13,"volume":3132515,"rsi_14":48.39,"sma_20":37.4,"sma_60":36.9,"sma_120":33.24},{"date":"2025-09-05","open":36.62,"high":37.91,"low":35.91,"close":36.01,"volume":1481646,"rsi_14":47.03,"sma_20":37.34,"sma_60":36.93,"sma_120":33.29},{"date":"2025-09-08","open":36.03,"high":37.32,"low":35.93,"close":36.41,"volume":844878,"rsi_14":46.91,"sma_20":37.38,"sma_60":36.96,"sma_120":33.32},{"date":"2025-09-09","open":36.46,"high":36.91,"low":35.81,"close":36.15,"volume":616336,"rsi_14":49.78,"sma_20":37.43,"sma_60":36.99,"sma_120":33.36},{"date":"2025-09-10","open":36.16,"high":36.25,"low":34.97,"close":35.68,"volume":710390,"rsi_14":46.37,"sma_20":37.45,"sma_60":37.01,"sma_120":33.4},{"date":"2025-09-11","open":36.0,"high":36.79,"low":35.87,"close":36.5,"volume":508321,"rsi_14":44.39,"sma_20":37.44,"sma_60":37.02,"sma_120":33.43},{"date":"2025-09-12","open":36.43,"high":37.18,"low":35.82,"close":36.78,"volume":603418,"rsi_14":43.19,"sma_20":37.44,"sma_60":37.06,"sma_120":33.47},{"date":"2025-09-15","open":36.78,"high":36.78,"low":35.72,"close":36.3,"volume":550992,"rsi_14":46.52,"sma_20":37.41,"sma_60":37.07,"sma_120":33.51},{"date":"2025-09-16","open":36.1,"high":37.18,"low":36.1,"close":36.72,"volume":582955,"rsi_14":43.31,"sma_20":37.37,"sma_60":37.11,"sma_120":33.56},{"date":"2025-09-17","open":37.09,"high":38.45,"low":36.39,"close":36.42,"volume":631691,"rsi_14":38.59,"sma_20":37.38,"sma_60":37.16,"sma_120":33.61},{"date":"2025-09-18","open":37.19,"high":38.02,"low":36.67,"close":37.95,"volume":683001,"rsi_14":49.11,"sma_20":37.44,"sma_60":37.24,"sma_120":33.67},{"date":"2025-09-19","open":37.95,"high":37.95,"low":36.94,"close":37.7,"volume":1358929,"rsi_14":49.96,"sma_20":37.41,"sma_60":37.32,"sma_120":33.73},{"date":"2025-09-22","open":37.7,"high":38.95,"low":37.23,"close":38.19,"volume":437677,"rsi_14":45.45,"sma_20":37.38,"sma_60":37.4,"sma_120":33.8},{"date":"2025-09-23","open":38.15,"high":38.86,"low":37.7,"close":37.87,"volume":426943,"rsi_14":37.1,"sma_20":37.41,"sma_60":37.47,"sma_120":33.89},{"date":"2025-09-24","open":37.83,"high":38.09,"low":37.03,"close":37.32,"volume":495638,"rsi_14":58.89,"sma_20":37.36,"sma_60":37.54,"sma_120":33.96},{"date":"2025-09-25","open":37.23,"high":37.23,"low":36.43,"close":36.61,"volume":474554,"rsi_14":54.12,"sma_20":37.22,"sma_60":37.57,"sma_120":34.04},{"date":"2025-09-26","open":37.02,"high":39.26,"low":36.39,"close":38.93,"volume":814462,"rsi_14":63.7,"sma_20":37.26,"sma_60":37.63,"sma_120":34.15},{"date":"2025-09-29","open":38.73,"high":39.64,"low":38.08,"close":39.27,"volume":573363,"rsi_14":66.81,"sma_20":37.34,"sma_60":37.69,"sma_120":34.26},{"date":"2025-09-30","open":39.44,"high":40.2,"low":38.76,"close":40.14,"volume":574841,"rsi_14":73.04,"sma_20":37.38,"sma_60":37.77,"sma_120":34.39},{"date":"2025-10-01","open":40.09,"high":41.24,"low":39.67,"close":40.07,"volume":677710,"rsi_14":69.99,"sma_20":37.36,"sma_60":37.83,"sma_120":34.5},{"date":"2025-10-02","open":40.36,"high":40.58,"low":39.32,"close":39.93,"volume":392505,"rsi_14":67.92,"sma_20":37.55,"sma_60":37.85,"sma_120":34.63},{"date":"2025-10-03","open":40.06,"high":41.42,"low":39.79,"close":40.5,"volume":525442,"rsi_14":73.65,"sma_20":37.77,"sma_60":37.86,"sma_120":34.74},{"date":"2025-10-06","open":40.62,"high":41.06,"low":40.36,"close":40.89,"volume":446712,"rsi_14":73.56,"sma_20":38.0,"sma_60":37.89,"sma_120":34.85},{"date":"2025-10-07","open":40.94,"high":41.29,"low":40.39,"close":40.87,"volume":319809,"rsi_14":75.96,"sma_20":38.23,"sma_60":37.92,"sma_120":34.96},{"date":"2025-10-08","open":41.0,"high":42.61,"low":40.84,"close":42.6,"volume":519164,"rsi_14":76.51,"sma_20":38.58,"sma_60":37.98,"sma_120":35.09},{"date":"2025-10-09","open":42.65,"high":43.21,"low":41.92,"close":42.43,"volume":539986,"rsi_14":77.22,"sma_20":38.87,"sma_60":38.02,"sma_120":35.21},{"date":"2025-10-10","open":42.51,"high":42.51,"low":40.2,"close":40.61,"volume":657682,"rsi_14":62.08,"sma_20":39.07,"sma_60":38.02,"sma_120":35.32},{"date":"2025-10-13","open":40.61,"high":41.73,"low":40.35,"close":40.92,"volume":540530,"rsi_14":65.23,"sma_20":39.3,"sma_60":38.04,"sma_120":35.43},{"date":"2025-10-14","open":40.21,"high":41.09,"low":39.71,"close":40.24,"volume":387552,"rsi_14":64.4,"sma_20":39.47,"sma_60":38.04,"sma_120":35.53},{"date":"2025-10-15","open":40.31,"high":41.71,"low":40.14,"close":41.38,"volume":515233,"rsi_14":72.56,"sma_20":39.72,"sma_60":38.07,"sma_120":35.63},{"date":"2025-10-16","open":41.4,"high":42.47,"low":41.01,"close":41.52,"volume":927863,"rsi_14":65.44,"sma_20":39.9,"sma_60":38.09,"sma_120":35.73},{"date":"2025-10-17","open":41.85,"high":43.69,"low":41.85,"close":42.33,"volume":756204,"rsi_14":67.27,"sma_20":40.13,"sma_60":38.13,"sma_120":35.84},{"date":"2025-10-20","open":43.05,"high":43.24,"low":42.0,"close":42.65,"volume":508964,"rsi_14":65.1,"sma_20":40.35,"sma_60":38.18,"sma_120":35.95},{"date":"2025-10-21","open":42.82,"high":43.67,"low":42.31,"close":43.45,"volume":481559,"rsi_14":68.69,"sma_20":40.63,"sma_60":38.28,"sma_120":36.06},{"date":"2025-10-22","open":43.12,"high":43.54,"low":41.24,"close":41.74,"volume":367616,"rsi_14":58.53,"sma_20":40.85,"sma_60":38.35,"sma_120":36.15},{"date":"2025-10-23","open":41.92,"high":42.11,"low":41.27,"close":42.09,"volume":324809,"rsi_14":57.65,"sma_20":41.13,"sma_60":38.42,"sma_120":36.25},{"date":"2025-10-24","open":42.61,"high":43.43,"low":42.1,"close":43.33,"volume":343056,"rsi_14":60.85,"sma_20":41.35,"sma_60":38.53,"sma_120":36.37},{"date":"2025-10-27","open":43.39,"high":44.25,"low":43.01,"close":43.08,"volume":546182,"rsi_14":59.63,"sma_20":41.54,"sma_60":38.66,"sma_120":36.49},{"date":"2025-10-28","open":42.97,"high":43.78,"low":42.45,"close":43.43,"volume":647360,"rsi_14":54.11,"sma_20":41.7,"sma_60":38.78,"sma_120":36.62},{"date":"2025-10-29","open":42.96,"high":43.47,"low":41.82,"close":41.96,"volume":564849,"rsi_14":47.94,"sma_20":41.8,"sma_60":38.88,"sma_120":36.73},{"date":"2025-10-30","open":42.18,"high":43.81,"low":40.18,"close":43.18,"volume":989605,"rsi_14":61.91,"sma_20":41.96,"sma_60":38.97,"sma_120":36.86},{"date":"2025-10-31","open":42.86,"high":43.72,"low":42.26,"close":43.24,"volume":735186,"rsi_14":61.01,"sma_20":42.1,"sma_60":39.07,"sma_120":36.98},{"date":"2025-11-03","open":42.86,"high":44.1,"low":39.96,"close":40.13,"volume":834707,"rsi_14":49.58,"sma_20":42.06,"sma_60":39.14,"sma_120":37.08},{"date":"2025-11-04","open":39.33,"high":40.32,"low":38.9,"close":40.0,"volume":711169,"rsi_14":44.23,"sma_20":42.02,"sma_60":39.23,"sma_120":37.18},{"date":"2025-11-05","open":40.25,"high":40.72,"low":39.21,"close":40.51,"volume":503629,"rsi_14":45.9,"sma_20":41.91,"sma_60":39.31,"sma_120":37.28},{"date":"2025-11-06","open":40.26,"high":40.86,"low":39.94,"close":40.31,"volume":380689,"rsi_14":41.38,"sma_20":41.8,"sma_60":39.37,"sma_120":37.37},{"date":"2025-11-07","open":40.19,"high":41.48,"low":39.38,"close":40.67,"volume":378760,"rsi_14":41.58,"sma_20":41.81,"sma_60":39.44,"sma_120":37.46},{"date":"2025-11-10","open":41.02,"high":42.07,"low":41.0,"close":41.38,"volume":465407,"rsi_14":41.13,"sma_20":41.83,"sma_60":39.51,"sma_120":37.55},{"date":"2025-11-11","open":41.24,"high":43.9,"low":41.16,"close":43.86,"volume":530990,"rsi_14":58.52,"sma_20":42.01,"sma_60":39.62,"sma_120":37.67},{"date":"2025-11-12","open":43.84,"high":44.55,"low":43.2,"close":43.63,"volume":876811,"rsi_14":56.25,"sma_20":42.12,"sma_60":39.74,"sma_120":37.79},{"date":"2025-11-13","open":43.12,"high":44.22,"low":42.47,"close":42.54,"volume":666849,"rsi_14":46.75,"sma_20":42.18,"sma_60":39.84,"sma_120":37.89},{"date":"2025-11-14","open":41.89,"high":44.29,"low":41.34,"close":43.65,"volume":848753,"rsi_14":52.19,"sma_20":42.24,"sma_60":39.93,"sma_120":38.0},{"date":"2025-11-17","open":43.59,"high":45.96,"low":42.5,"close":45.13,"volume":882906,"rsi_14":56.0,"sma_20":42.37,"sma_60":40.03,"sma_120":38.12},{"date":"2025-11-18","open":44.92,"high":46.0,"low":44.4,"close":45.49,"volume":568958,"rsi_14":63.52,"sma_20":42.47,"sma_60":40.17,"sma_120":38.24},{"date":"2025-11-19","open":23.29,"high":25.07,"low":22.24,"close":22.34,"volume":17592257,"rsi_14":20.21,"sma_20":41.5,"sma_60":39.9,"sma_120":38.16},{"date":"2025-11-20","open":23.3,"high":25.98,"low":23.05,"close":24.57,"volume":7666286,"rsi_14":24.87,"sma_20":40.62,"sma_60":39.66,"sma_120":38.09},{"date":"2025-11-21","open":24.66,"high":25.94,"low":23.0,"close":25.24,"volume":3636028,"rsi_14":28.55,"sma_20":39.72,"sma_60":39.44,"sma_120":38.02},{"date":"2025-11-24","open":25.56,"high":26.75,"low":24.96,"close":26.49,"volume":4268829,"rsi_14":31.15,"sma_20":38.89,"sma_60":39.26,"sma_120":37.96},{"date":"2025-11-25","open":27.19,"high":28.63,"low":26.36,"close":28.43,"volume":2298052,"rsi_14":33.78,"sma_20":38.14,"sma_60":39.07,"sma_120":37.92},{"date":"2025-11-26","open":28.85,"high":29.46,"low":27.84,"close":29.04,"volume":1857218,"rsi_14":35.04,"sma_20":37.49,"sma_60":38.88,"sma_120":37.87},{"date":"2025-11-28","open":29.3,"high":29.3,"low":28.45,"close":29.2,"volume":500589,"rsi_14":34.69,"sma_20":36.79,"sma_60":38.77,"sma_120":37.83},{"date":"2025-12-01","open":28.51,"high":28.55,"low":27.63,"close":27.84,"volume":1501323,"rsi_14":32.24,"sma_20":36.02,"sma_60":38.63,"sma_120":37.78},{"date":"2025-12-02","open":27.74,"high":27.99,"low":26.81,"close":26.98,"volume":1727133,"rsi_14":26.88,"sma_20":35.36,"sma_60":38.47,"sma_120":37.72},{"date":"2025-12-03","open":27.15,"high":27.73,"low":26.99,"close":27.49,"volume":1201115,"rsi_14":28.06,"sma_20":34.74,"sma_60":38.33,"sma_120":37.66},{"date":"2025-12-04","open":27.35,"high":27.68,"low":27.13,"close":27.42,"volume":1225717,"rsi_14":28.86,"sma_20":34.08,"sma_60":38.19,"sma_120":37.6},{"date":"2025-12-05","open":27.56,"high":27.95,"low":27.05,"close":27.73,"volume":850263,"rsi_14":27.23,"sma_20":33.46,"sma_60":38.05,"sma_120":37.53},{"date":"2025-12-08","open":27.6,"high":28.57,"low":27.12,"close":27.28,"volume":926351,"rsi_14":23.7,"sma_20":32.79,"sma_60":37.89,"sma_120":37.47},{"date":"2025-12-09","open":27.42,"high":27.64,"low":26.8,"close":26.85,"volume":1002756,"rsi_14":22.59,"sma_20":32.06,"sma_60":37.73,"sma_120":37.4},{"date":"2025-12-10","open":27.03,"high":28.61,"low":26.86,"close":28.0,"volume":1630066,"rsi_14":73.58,"sma_20":31.27,"sma_60":37.58,"sma_120":37.35},{"date":"2025-12-11","open":27.84,"high":28.25,"low":27.26,"close":27.46,"volume":1511508,"rsi_14":64.02,"sma_20":30.46,"sma_60":37.43,"sma_120":37.3},{"date":"2025-12-12","open":27.52,"high":27.66,"low":26.78,"close":27.27,"volume":1203135,"rsi_14":60.33,"sma_20":29.69,"sma_60":37.26,"sma_120":37.25},{"date":"2025-12-15","open":27.6,"high":27.95,"low":26.52,"close":26.85,"volume":1182812,"rsi_14":52.0,"sma_20":28.85,"sma_60":37.08,"sma_120":37.2},{"date":"2025-12-16","open":26.72,"high":26.9,"low":25.98,"close":26.09,"volume":1039028,"rsi_14":35.08,"sma_20":27.9,"sma_60":36.87,"sma_120":37.13},{"date":"2025-12-17","open":26.19,"high":26.36,"low":25.41,"close":25.45,"volume":1417537,"rsi_14":27.13,"sma_20":26.9,"sma_60":36.67,"sma_120":37.07},{"date":"2025-12-18","open":25.78,"high":26.22,"low":24.6,"close":24.73,"volume":1174521,"rsi_14":23.42,"sma_20":27.02,"sma_60":36.46,"sma_120":37.0},{"date":"2025-12-19","open":25.07,"high":25.3,"low":24.25,"close":24.46,"volume":3773021,"rsi_14":26.91,"sma_20":27.01,"sma_60":36.25,"sma_120":36.91},{"date":"2025-12-22","open":24.53,"high":25.06,"low":24.16,"close":24.95,"volume":2564378,"rsi_14":35.4,"sma_20":27.0,"sma_60":36.02,"sma_120":36.83},{"date":"2025-12-23","open":24.95,"high":24.95,"low":24.44,"close":24.59,"volume":915709,"rsi_14":28.68,"sma_20":26.91,"sma_60":35.78,"sma_120":36.73},{"date":"2025-12-24","open":28.0,"high":30.04,"low":27.1,"close":29.17,"volume":6310491,"rsi_14":57.74,"sma_20":26.94,"sma_60":35.59,"sma_120":36.68},{"date":"2025-12-26","open":29.06,"high":29.06,"low":27.42,"close":28.02,"volume":1705616,"rsi_14":51.19,"sma_20":26.89,"sma_60":35.39,"sma_120":36.61},{"date":"2025-12-29","open":27.92,"high":28.0,"low":27.05,"close":27.16,"volume":1019819,"rsi_14":49.52,"sma_20":26.79,"sma_60":35.18,"sma_120":36.51},{"date":"2025-12-30","open":27.02,"high":27.41,"low":26.66,"close":27.33,"volume":982193,"rsi_14":51.95,"sma_20":26.76,"sma_60":34.96,"sma_120":36.41},{"date":"2025-12-31","open":27.18,"high":27.61,"low":26.74,"close":27.22,"volume":870797,"rsi_14":46.54,"sma_20":26.78,"sma_60":34.73,"sma_120":36.31},{"date":"2026-01-02","open":27.25,"high":27.25,"low":26.56,"close":27.18,"volume":947024,"rsi_14":48.7,"sma_20":26.76,"sma_60":34.51,"sma_120":36.21},{"date":"2026-01-05","open":27.17,"high":27.59,"low":26.54,"close":27.45,"volume":1067951,"rsi_14":50.83,"sma_20":26.76,"sma_60":34.25,"sma_120":36.12},{"date":"2026-01-06","open":27.34,"high":27.67,"low":27.1,"close":27.47,"volume":927714,"rsi_14":52.97,"sma_20":26.75,"sma_60":34.0,"sma_120":36.01},{"date":"2026-01-07","open":27.47,"high":29.44,"low":27.47,"close":28.54,"volume":1299570,"rsi_14":61.4,"sma_20":26.81,"sma_60":33.8,"sma_120":35.91},{"date":"2026-01-08","open":28.24,"high":28.64,"low":27.91,"close":28.16,"volume":1095509,"rsi_14":62.92,"sma_20":26.88,"sma_60":33.59,"sma_120":35.81},{"date":"2026-01-09","open":28.55,"high":28.7,"low":28.02,"close":28.41,"volume":1171343,"rsi_14":68.36,"sma_20":26.9,"sma_60":33.39,"sma_120":35.72},{"date":"2026-01-12","open":28.1,"high":28.38,"low":27.34,"close":28.32,"volume":904468,"rsi_14":69.61,"sma_20":26.94,"sma_60":33.17,"sma_120":35.62},{"date":"2026-01-13","open":28.0,"high":28.46,"low":27.3,"close":27.8,"volume":658980,"rsi_14":64.44,"sma_20":26.97,"sma_60":32.95,"sma_120":35.52},{"date":"2026-01-14","open":27.79,"high":28.79,"low":27.52,"close":28.73,"volume":769203,"rsi_14":69.83,"sma_20":27.06,"sma_60":32.72,"sma_120":35.43},{"date":"2026-01-15","open":28.87,"high":28.87,"low":27.75,"close":27.8,"volume":805474,"rsi_14":39.91,"sma_20":27.15,"sma_60":32.47,"sma_120":35.32},{"date":"2026-01-16","open":27.87,"high":28.23,"low":27.11,"close":27.19,"volume":975838,"rsi_14":43.36,"sma_20":27.23,"sma_60":32.2,"sma_120":35.24},{"date":"2026-01-20","open":26.5,"high":27.07,"low":26.25,"close":26.68,"volume":897603,"rsi_14":45.93,"sma_20":27.33,"sma_60":31.95,"sma_120":35.15},{"date":"2026-01-21","open":26.73,"high":27.32,"low":26.42,"close":27.17,"volume":1133145,"rsi_14":48.71,"sma_20":27.47,"sma_60":31.7,"sma_120":35.06},{"date":"2026-01-22","open":27.25,"high":28.75,"low":27.13,"close":28.66,"volume":792012,"rsi_14":59.47,"sma_20":27.65,"sma_60":31.46,"sma_120":34.99},{"date":"2026-01-23","open":28.57,"high":29.1,"low":27.82,"close":28.54,"volume":993400,"rsi_14":58.85,"sma_20":27.85,"sma_60":31.21,"sma_120":34.94},{"date":"2026-01-26","open":28.5,"high":29.17,"low":28.03,"close":28.83,"volume":1142700,"rsi_14":58.96,"sma_20":27.83,"sma_60":30.97,"sma_120":34.88},{"date":"2026-01-27","open":28.8,"high":29.93,"low":28.42,"close":28.67,"volume":913600,"rsi_14":57.65,"sma_20":27.87,"sma_60":30.75,"sma_120":34.81},{"date":"2026-01-28","open":28.79,"high":29.04,"low":28.22,"close":28.31,"volume":1187400,"rsi_14":48.39,"sma_20":27.92,"sma_60":30.5,"sma_120":34.73},{"date":"2026-01-29","open":28.3,"high":28.57,"low":27.41,"close":27.61,"volume":827500,"rsi_14":46.31,"sma_20":27.94,"sma_60":30.24,"sma_120":34.66},{"date":"2026-01-30","open":27.46,"high":27.92,"low":26.95,"close":27.44,"volume":553300,"rsi_14":43.42,"sma_20":27.95,"sma_60":30.03,"sma_120":34.59},{"date":"2026-02-02","open":27.18,"high":28.71,"low":26.53,"close":28.16,"volume":922100,"rsi_14":49.0,"sma_20":28.0,"sma_60":29.83,"sma_120":34.53},{"date":"2026-02-03","open":28.11,"high":28.71,"low":27.6,"close":27.93,"volume":808300,"rsi_14":50.84,"sma_20":28.02,"sma_60":29.62,"sma_120":34.47},{"date":"2026-02-04","open":28.19,"high":28.19,"low":27.55,"close":27.7,"volume":959400,"rsi_14":42.65,"sma_20":28.03,"sma_60":29.41,"sma_120":34.39},{"date":"2026-02-05","open":27.48,"high":28.07,"low":26.45,"close":26.57,"volume":1107700,"rsi_14":41.47,"sma_20":27.93,"sma_60":29.18,"sma_120":34.31},{"date":"2026-02-06","open":27.03,"high":27.43,"low":26.5,"close":26.53,"volume":1151600,"rsi_14":45.03,"sma_20":27.85,"sma_60":28.93,"sma_120":34.22},{"date":"2026-02-09","open":26.45,"high":26.98,"low":26.04,"close":26.94,"volume":678385,"rsi_14":48.71,"sma_20":27.77,"sma_60":31.19,"sma_120":34.92},{"date":"2026-02-10","open":27.1,"high":27.46,"low":26.84,"close":27.13,"volume":603188,"rsi_14":48.26,"sma_20":27.67,"sma_60":30.92,"sma_120":34.85},{"date":"2026-02-11","open":26.6,"high":27.72,"low":26.05,"close":27.71,"volume":975976,"rsi_14":51.23,"sma_20":27.65,"sma_60":30.68,"sma_120":34.78},{"date":"2026-02-12","open":27.85,"high":28.94,"low":27.1,"close":28.07,"volume":975855,"rsi_14":47.4,"sma_20":27.7,"sma_60":30.43,"sma_120":34.7},{"date":"2026-02-13","open":28.71,"high":28.97,"low":27.76,"close":27.96,"volume":650636,"rsi_14":48.86,"sma_20":27.73,"sma_60":30.17,"sma_120":34.62},{"date":"2026-02-17","open":27.8,"high":28.2,"low":27.43,"close":27.82,"volume":638616,"rsi_14":46.6,"sma_20":27.76,"sma_60":29.97,"sma_120":34.56},{"date":"2026-02-18","open":27.53,"high":27.89,"low":27.07,"close":27.56,"volume":707900,"rsi_14":42.88,"sma_20":27.77,"sma_60":27.37,"sma_120":33.64},{"date":"2026-02-19","open":27.51,"high":28.81,"low":27.5,"close":28.58,"volume":723200,"rsi_14":58.68,"sma_20":27.84,"sma_60":27.44,"sma_120":33.55},{"date":"2026-02-20","open":28.46,"high":29.28,"low":28.23,"close":29.25,"volume":979229,"rsi_14":64.86,"sma_20":27.87,"sma_60":27.51,"sma_120":33.47},{"date":"2026-02-23","open":29.29,"high":30.4,"low":29.13,"close":30.2,"volume":1066300,"rsi_14":66.14,"sma_20":27.95,"sma_60":27.57,"sma_120":33.41},{"date":"2026-02-24","open":30.33,"high":31.02,"low":29.71,"close":30.39,"volume":1186770,"rsi_14":62.18,"sma_20":28.01,"sma_60":29.62,"sma_120":34.47},{"date":"2026-02-25","open":30.4,"high":30.86,"low":29.8,"close":29.96,"volume":647579,"rsi_14":56.07,"sma_20":28.13,"sma_60":29.45,"sma_120":34.41},{"date":"2026-02-26","open":29.82,"high":30.05,"low":29.05,"close":29.98,"volume":642226,"rsi_14":61.82,"sma_20":28.21,"sma_60":29.27,"sma_120":34.35},{"date":"2026-02-27","open":29.33,"high":30.52,"low":29.01,"close":30.23,"volume":764570,"rsi_14":67.16,"sma_20":28.31,"sma_60":29.08,"sma_120":34.3},{"date":"2026-03-02","open":29.8,"high":30.34,"low":28.11,"close":29.2,"volume":1174028,"rsi_14":63.43,"sma_20":28.35,"sma_60":28.84,"sma_120":34.23},{"date":"2026-03-03","open":28.28,"high":29.3,"low":27.71,"close":28.48,"volume":919112,"rsi_14":56.82,"sma_20":28.36,"sma_60":28.59,"sma_120":34.16},{"date":"2026-03-04","open":28.67,"high":29.37,"low":28.13,"close":28.19,"volume":884033,"rsi_14":47.21,"sma_20":28.38,"sma_60":28.35,"sma_120":34.09},{"date":"2026-03-05","open":28.14,"high":28.38,"low":27.47,"close":27.68,"volume":1020375,"rsi_14":55.14,"sma_20":28.32,"sma_60":28.08,"sma_120":34.0},{"date":"2026-03-06","open":27.27,"high":27.59,"low":26.84,"close":27.47,"volume":855929,"rsi_14":52.35,"sma_20":28.31,"sma_60":27.79,"sma_120":33.91},{"date":"2026-03-09","open":27.6,"high":28.62,"low":27.52,"close":28.53,"volume":779690,"rsi_14":55.32,"sma_20":28.38,"sma_60":27.5,"sma_120":33.84},{"date":"2026-03-10","open":28.51,"high":28.96,"low":28.0,"close":28.26,"volume":526639,"rsi_14":51.25,"sma_20":28.45,"sma_60":27.6,"sma_120":33.75},{"date":"2026-03-11","open":28.17,"high":28.23,"low":27.32,"close":28.07,"volume":432597,"rsi_14":50.72,"sma_20":28.5,"sma_60":27.66,"sma_120":33.66},{"date":"2026-03-12","open":27.51,"high":27.8,"low":27.0,"close":27.59,"volume":463854,"rsi_14":48.57,"sma_20":28.45,"sma_60":27.7,"sma_120":33.57},{"date":"2026-03-13","open":27.76,"high":28.19,"low":27.26,"close":27.85,"volume":510316,"rsi_14":39.8,"sma_20":28.49,"sma_60":27.72,"sma_120":33.49},{"date":"2026-03-16","open":27.71,"high":28.93,"low":27.71,"close":28.84,"volume":559156,"rsi_14":38.45,"sma_20":28.58,"sma_60":27.73,"sma_120":33.4},{"date":"2026-03-17","open":28.67,"high":29.45,"low":28.67,"close":28.91,"volume":625172,"rsi_14":41.73,"sma_20":28.64,"sma_60":27.73,"sma_120":33.3},{"date":"2026-03-18","open":28.57,"high":28.81,"low":28.0,"close":28.13,"volume":540728,"rsi_14":36.99,"sma_20":28.64,"sma_60":27.71,"sma_120":33.24},{"date":"2026-03-19","open":28.29,"high":28.44,"low":27.5,"close":27.92,"volume":605936,"rsi_14":33.66,"sma_20":28.64,"sma_60":27.71,"sma_120":33.17},{"date":"2026-03-20","open":27.89,"high":28.35,"low":27.49,"close":27.86,"volume":1618703,"rsi_14":39.02,"sma_20":28.64,"sma_60":27.73,"sma_120":33.1},{"date":"2026-03-23","open":28.19,"high":28.7,"low":27.67,"close":28.11,"volume":811882,"rsi_14":46.71,"sma_20":28.58,"sma_60":27.74,"sma_120":33.03},{"date":"2026-03-24","open":27.73,"high":28.65,"low":27.4,"close":28.35,"volume":786622,"rsi_14":51.43,"sma_20":28.48,"sma_60":27.75,"sma_120":32.97},{"date":"2026-03-25","open":28.78,"high":30.16,"low":28.59,"close":29.59,"volume":726342,"rsi_14":65.13,"sma_20":28.46,"sma_60":27.78,"sma_120":32.91},{"date":"2026-03-26","open":29.16,"high":30.87,"low":29.16,"close":29.95,"volume":1129849,"rsi_14":69.2,"sma_20":28.46,"sma_60":27.83,"sma_120":32.86},{"date":"2026-03-27","open":29.71,"high":30.0,"low":29.25,"close":29.43,"volume":797116,"rsi_14":57.6,"sma_20":28.42,"sma_60":27.87,"sma_120":32.8},{"date":"2026-03-30","open":29.43,"high":30.09,"low":29.03,"close":29.61,"volume":821103,"rsi_14":61.58,"sma_20":28.44,"sma_60":27.9,"sma_120":32.74},{"date":"2026-03-31","open":33.72,"high":36.35,"low":33.67,"close":33.83,"volume":3606788,"rsi_14":79.21,"sma_20":28.71,"sma_60":28.0,"sma_120":32.72},{"date":"2026-04-01","open":33.89,"high":36.16,"low":33.87,"close":34.19,"volume":1557336,"rsi_14":83.88,"sma_20":29.01,"sma_60":28.12,"sma_120":32.69},{"date":"2026-04-02","open":33.97,"high":35.34,"low":33.52,"close":35.2,"volume":1425474,"rsi_14":85.03,"sma_20":29.38,"sma_60":28.26,"sma_120":32.67},{"date":"2026-04-06","open":35.46,"high":35.98,"low":34.55,"close":34.8,"volume":1068723,"rsi_14":80.1,"sma_20":29.75,"sma_60":28.4,"sma_120":32.64},{"date":"2026-04-07","open":34.8,"high":35.31,"low":34.48,"close":35.11,"volume":1483767,"rsi_14":80.57,"sma_20":30.08,"sma_60":28.56,"sma_120":32.62},{"date":"2026-04-08","open":35.43,"high":35.99,"low":33.68,"close":33.77,"volume":1236136,"rsi_14":76.36,"sma_20":30.36,"sma_60":28.71,"sma_120":32.59},{"date":"2026-04-09","open":33.53,"high":33.53,"low":32.59,"close":32.92,"volume":867783,"rsi_14":72.05,"sma_20":30.6,"sma_60":28.85,"sma_120":32.55},{"date":"2026-04-10","open":32.97,"high":33.17,"low":32.47,"close":32.92,"volume":765236,"rsi_14":72.43,"sma_20":30.86,"sma_60":28.99,"sma_120":32.5},{"date":"2026-04-13","open":32.92,"high":33.61,"low":32.83,"close":33.15,"volume":693829,"rsi_14":72.38,"sma_20":31.13,"sma_60":29.13,"sma_120":32.45},{"date":"2026-04-14","open":33.14,"high":33.9,"low":32.91,"close":33.3,"volume":652593,"rsi_14":72.16,"sma_20":31.35,"sma_60":29.2,"sma_120":32.4},{"date":"2026-04-15","open":33.28,"high":34.48,"low":33.23,"close":34.45,"volume":572157,"rsi_14":71.93,"sma_20":31.63,"sma_60":29.31,"sma_120":32.35},{"date":"2026-04-16","open":34.68,"high":35.09,"low":34.34,"close":34.92,"volume":832208,"rsi_14":72.21,"sma_20":31.97,"sma_60":29.44,"sma_120":32.31},{"date":"2026-04-17","open":35.5,"high":35.8,"low":34.87,"close":35.14,"volume":673153,"rsi_14":76.22,"sma_20":32.33,"sma_60":29.57,"sma_120":32.26},{"date":"2026-04-20","open":29.58,"high":29.7,"low":26.05,"close":27.07,"volume":5823349,"rsi_14":43.24,"sma_20":32.29,"sma_60":29.56,"sma_120":32.15},{"date":"2026-04-21","open":26.84,"high":27.04,"low":26.05,"close":26.29,"volume":1617265,"rsi_14":25.42,"sma_20":32.2,"sma_60":29.55,"sma_120":32.03},{"date":"2026-04-22","open":26.49,"high":26.95,"low":26.06,"close":26.72,"volume":1586429,"rsi_14":25.76,"sma_20":32.12,"sma_60":29.54,"sma_120":31.89},{"date":"2026-04-23","open":26.75,"high":26.94,"low":25.62,"close":25.74,"volume":1020357,"rsi_14":19.25,"sma_20":31.93,"sma_60":29.51,"sma_120":31.76},{"date":"2026-04-24","open":25.57,"high":25.59,"low":24.92,"close":25.32,"volume":972458,"rsi_14":19.22,"sma_20":31.69,"sma_60":29.45,"sma_120":31.63},{"date":"2026-04-27","open":25.12,"high":25.84,"low":24.29,"close":24.43,"volume":1070641,"rsi_14":16.58,"sma_20":31.44,"sma_60":29.39,"sma_120":31.49},{"date":"2026-04-28","open":24.55,"high":25.34,"low":24.48,"close":24.8,"volume":885503,"rsi_14":20.12,"sma_20":31.2,"sma_60":29.33,"sma_120":31.36},{"date":"2026-04-29","open":26.5,"high":28.82,"low":25.65,"close":28.05,"volume":2814091,"rsi_14":36.01,"sma_20":30.91,"sma_60":29.33,"sma_120":31.25},{"date":"2026-04-30","open":28.07,"high":28.68,"low":27.71,"close":28.0,"volume":1306003,"rsi_14":35.91,"sma_20":30.6,"sma_60":29.33,"sma_120":31.14},{"date":"2026-05-01","open":28.0,"high":28.4,"low":27.25,"close":28.16,"volume":1165680,"rsi_14":35.65,"sma_20":30.25,"sma_60":29.32,"sma_120":31.02},{"date":"2026-05-04","open":27.92,"high":28.1,"low":27.03,"close":27.56,"volume":1578826,"rsi_14":33.91,"sma_20":29.89,"sma_60":29.32,"sma_120":30.89},{"date":"2026-05-05","open":27.42,"high":28.0,"low":26.93,"close":27.21,"volume":870475,"rsi_14":28.76,"sma_20":29.5,"sma_60":29.32,"sma_120":30.76},{"date":"2026-05-06","open":27.4,"high":27.51,"low":26.51,"close":26.98,"volume":1083942,"rsi_14":26.37,"sma_20":29.16,"sma_60":29.32,"sma_120":30.64},{"date":"2026-05-07","open":27.2,"high":27.57,"low":26.94,"close":27.53,"volume":722509,"rsi_14":27.79,"sma_20":28.89,"sma_60":29.33,"sma_120":30.51},{"date":"2026-05-08","open":27.5,"high":28.21,"low":27.5,"close":27.79,"volume":582937,"rsi_14":53.86,"sma_20":28.63,"sma_60":29.31,"sma_120":30.39},{"date":"2026-05-11","open":27.79,"high":29.01,"low":27.71,"close":27.99,"volume":794284,"rsi_14":59.73,"sma_20":28.37,"sma_60":29.33,"sma_120":30.26},{"date":"2026-05-12","open":28.3,"high":28.48,"low":27.55,"close":28.42,"volume":766918,"rsi_14":59.73,"sma_20":28.13,"sma_60":29.35,"sma_120":30.13},{"date":"2026-05-13","open":28.21,"high":28.87,"low":28.08,"close":28.77,"volume":747397,"rsi_14":68.68,"sma_20":27.84,"sma_60":29.37,"sma_120":30.02},{"date":"2026-05-14","open":28.9,"high":29.18,"low":28.32,"close":28.73,"volume":681852,"rsi_14":72.06,"sma_20":27.54,"sma_60":29.38,"sma_120":29.9},{"date":"2026-05-15","open":28.5,"high":28.65,"low":27.88,"close":28.17,"volume":604084,"rsi_14":75.27,"sma_20":27.19,"sma_60":29.38,"sma_120":29.78},{"date":"2026-05-18","open":28.16,"high":28.67,"low":27.75,"close":28.21,"volume":757913,"rsi_14":74.12,"sma_20":27.24,"sma_60":29.39,"sma_120":29.68},{"date":"2026-05-19","open":28.46,"high":28.46,"low":27.45,"close":27.73,"volume":638198,"rsi_14":46.28,"sma_20":27.32,"sma_60":29.37,"sma_120":29.58},{"date":"2026-05-20","open":27.78,"high":28.85,"low":27.64,"close":28.5,"volume":678361,"rsi_14":54.98,"sma_20":27.4,"sma_60":29.33,"sma_120":29.48},{"date":"2026-05-21","open":28.06,"high":28.8,"low":27.68,"close":28.79,"volume":522743,"rsi_14":56.12,"sma_20":27.56,"sma_60":29.31,"sma_120":29.38},{"date":"2026-05-22","open":28.69,"high":29.1,"low":28.04,"close":28.14,"volume":874516,"rsi_14":55.58,"sma_20":27.7,"sma_60":29.28,"sma_120":29.28},{"date":"2026-05-26","open":28.25,"high":28.46,"low":27.51,"close":28.33,"volume":903180,"rsi_14":61.11,"sma_20":27.89,"sma_60":29.25,"sma_120":29.17},{"date":"2026-05-27","open":28.57,"high":28.98,"low":28.32,"close":28.62,"volume":934965,"rsi_14":66.08,"sma_20":28.08,"sma_60":29.24,"sma_120":29.04},{"date":"2026-05-28","open":28.62,"high":30.53,"low":28.55,"close":30.42,"volume":987583,"rsi_14":72.76,"sma_20":28.2,"sma_60":29.28,"sma_120":28.93},{"date":"2026-05-29","open":29.09,"high":30.28,"low":28.5,"close":29.4,"volume":1434544,"rsi_14":61.32,"sma_20":28.27,"sma_60":29.3,"sma_120":28.82},{"date":"2026-06-01","open":29.1,"high":29.25,"low":27.51,"close":28.0,"volume":853880,"rsi_14":50.06,"sma_20":28.26,"sma_60":29.3,"sma_120":28.69},{"date":"2026-06-02","open":28.2,"high":28.3,"low":26.44,"close":26.51,"volume":1101084,"rsi_14":39.81,"sma_20":28.21,"sma_60":29.28,"sma_120":28.54},{"date":"2026-06-03","open":26.51,"high":27.75,"low":26.49,"close":27.68,"volume":679237,"rsi_14":44.65,"sma_20":28.24,"sma_60":29.27,"sma_120":28.39},{"date":"2026-06-04","open":28.12,"high":29.32,"low":27.93,"close":28.79,"volume":648160,"rsi_14":50.27,"sma_20":28.33,"sma_60":29.28,"sma_120":28.44},{"date":"2026-06-05","open":28.95,"high":29.39,"low":28.13,"close":28.29,"volume":561318,"rsi_14":50.54,"sma_20":28.36,"sma_60":29.28,"sma_120":28.47},{"date":"2026-06-08","open":28.66,"high":28.74,"low":27.18,"close":27.44,"volume":520708,"rsi_14":46.79,"sma_20":28.35,"sma_60":29.28,"sma_120":28.49},{"date":"2026-06-09","open":27.69,"high":28.45,"low":26.89,"close":28.14,"volume":1290568,"rsi_14":51.68,"sma_20":28.35,"sma_60":29.29,"sma_120":28.5},{"date":"2026-06-10","open":28.1,"high":29.04,"low":27.7,"close":28.88,"volume":1021760,"rsi_14":51.56,"sma_20":28.38,"sma_60":29.29,"sma_120":28.51},{"date":"2026-06-11","open":28.46,"high":29.1,"low":28.16,"close":28.72,"volume":2194783,"rsi_14":49.71,"sma_20":28.37,"sma_60":29.28,"sma_120":28.5},{"date":"2026-06-12","open":28.8,"high":30.23,"low":28.51,"close":29.46,"volume":1141117,"rsi_14":55.43,"sma_20":28.41,"sma_60":29.31,"sma_120":28.51},{"date":"2026-06-15","open":29.69,"high":31.83,"low":29.27,"close":31.82,"volume":1651789,"rsi_14":62.18,"sma_20":28.59,"sma_60":29.37,"sma_120":28.54},{"date":"2026-06-16","open":31.98,"high":32.52,"low":31.3,"close":31.84,"volume":788087,"rsi_14":61.45,"sma_20":28.77,"sma_60":29.44,"sma_120":28.58},{"date":"2026-06-17","open":32.0,"high":33.77,"low":31.83,"close":33.08,"volume":920521,"rsi_14":59.85,"sma_20":29.04,"sma_60":29.52,"sma_120":28.63},{"date":"2026-06-18","open":33.9,"high":34.45,"low":33.5,"close":34.16,"volume":2241589,"rsi_14":67.55,"sma_20":29.33,"sma_60":29.62,"sma_120":28.68},{"date":"2026-06-22","open":34.3,"high":35.53,"low":34.3,"close":35.1,"volume":1378943,"rsi_14":77.1,"sma_20":29.64,"sma_60":29.71,"sma_120":28.74},{"date":"2026-06-23","open":34.82,"high":35.8,"low":34.63,"close":35.59,"volume":744424,"rsi_14":87.52,"sma_20":30.01,"sma_60":29.8,"sma_120":28.81},{"date":"2026-06-24","open":35.91,"high":36.9,"low":35.32,"close":36.28,"volume":1028004,"rsi_14":87.01,"sma_20":30.41,"sma_60":29.92,"sma_120":28.89},{"date":"2026-06-25","open":36.23,"high":37.26,"low":35.79,"close":36.2,"volume":773322,"rsi_14":84.99,"sma_20":30.79,"sma_60":30.03,"sma_120":28.96},{"date":"2026-06-26","open":36.36,"high":38.29,"low":35.9,"close":37.9,"volume":3836443,"rsi_14":90.75,"sma_20":31.16,"sma_60":30.09,"sma_120":29.05},{"date":"2026-06-29","open":37.58,"high":38.08,"low":37.2,"close":38.04,"volume":771616,"rsi_14":97.83,"sma_20":31.6,"sma_60":30.16,"sma_120":29.14},{"date":"2026-06-30","open":38.31,"high":38.31,"low":37.0,"close":37.11,"volume":987909,"rsi_14":89.66,"sma_20":32.05,"sma_60":30.19,"sma_120":29.22},{"date":"2026-07-01","open":37.06,"high":38.38,"low":36.35,"close":37.08,"volume":1133166,"rsi_14":88.68,"sma_20":32.58,"sma_60":30.23,"sma_120":29.31},{"date":"2026-07-02","open":37.42,"high":37.7,"low":36.52,"close":37.58,"volume":791174,"rsi_14":90.49,"sma_20":33.08,"sma_60":30.27,"sma_120":29.42},{"date":"2026-07-06","open":37.17,"high":37.69,"low":36.77,"close":37.39,"volume":476106,"rsi_14":88.16,"sma_20":33.51,"sma_60":30.33,"sma_120":29.52},{"date":"2026-07-07","open":39.38,"high":44.09,"low":39.38,"close":44.01,"volume":2776297,"rsi_14":91.6,"sma_20":34.29,"sma_60":30.51,"sma_120":29.68},{"date":"2026-07-08","open":43.47,"high":44.0,"low":42.52,"close":42.76,"volume":1618459,"rsi_14":84.38,"sma_20":35.06,"sma_60":30.68,"sma_120":29.83},{"date":"2026-07-09","open":42.58,"high":43.17,"low":41.96,"close":42.79,"volume":520058,"rsi_14":83.09,"sma_20":35.79,"sma_60":30.84,"sma_120":29.98},{"date":"2026-07-10","open":42.93,"high":42.93,"low":40.26,"close":41.23,"volume":1133854,"rsi_14":73.33,"sma_20":36.41,"sma_60":30.97,"sma_120":30.08},{"date":"2026-07-13","open":40.67,"high":41.1,"low":39.43,"close":40.55,"volume":713939,"rsi_14":68.3,"sma_20":37.0,"sma_60":31.07,"sma_120":30.19},{"date":"2026-07-14","open":40.48,"high":40.54,"low":39.49,"close":39.92,"volume":672959,"rsi_14":64.4,"sma_20":37.52,"sma_60":31.16,"sma_120":30.3},{"date":"2026-07-15","open":39.54,"high":40.15,"low":38.98,"close":39.87,"volume":625035,"rsi_14":62.47,"sma_20":37.92,"sma_60":31.23,"sma_120":30.4},{"date":"2026-07-16","open":39.7,"high":39.7,"low":38.26,"close":38.72,"volume":726959,"rsi_14":58.15,"sma_20":38.27,"sma_60":31.43,"sma_120":30.5},{"date":"2026-07-17","open":38.02,"high":39.74,"low":38.01,"close":39.61,"volume":773957,"rsi_14":55.84,"sma_20":38.59,"sma_60":31.65,"sma_120":30.6},{"date":"2026-07-20","open":39.69,"high":40.5,"low":39.69,"close":40.06,"volume":635511,"rsi_14":56.75,"sma_20":38.89,"sma_60":31.87,"sma_120":30.7},{"date":"2026-07-21","open":35.8,"high":39.37,"low":35.63,"close":37.36,"volume":3403677,"rsi_14":50.75,"sma_20":39.0,"sma_60":32.07,"sma_120":30.79},{"date":"2026-07-22","open":37.36,"high":37.36,"low":35.8,"close":36.05,"volume":902997,"rsi_14":47.14,"sma_20":39.03,"sma_60":32.25,"sma_120":30.85},{"date":"2026-07-23","open":35.13,"high":36.68,"low":35.09,"close":36.28,"volume":778074,"rsi_14":46.34,"sma_20":39.03,"sma_60":32.44,"sma_120":30.92},{"date":"2026-07-24","open":36.46,"high":36.67,"low":35.61,"close":36.36,"volume":890110,"rsi_14":47.08,"sma_20":39.03,"sma_60":32.64,"sma_120":30.98},{"date":"2026-07-27","open":37.04,"high":38.74,"low":36.23,"close":36.97,"volume":992589,"rsi_14":19.71,"sma_20":38.99,"sma_60":32.78,"sma_120":31.06},{"date":"2026-07-28","open":37.49,"high":37.56,"low":35.24,"close":35.99,"volume":834945,"rsi_14":20.18,"sma_20":38.88,"sma_60":32.92,"sma_120":31.12},{"date":"2026-07-29","open":35.83,"high":36.37,"low":34.87,"close":35.01,"volume":1155276,"rsi_14":18.37,"sma_20":38.78,"sma_60":33.03,"sma_120":31.18},{"date":"2026-07-30","open":29.48,"high":33.5,"low":29.15,"close":32.75,"volume":3134456,"rsi_14":17.38,"sma_20":38.56,"sma_60":33.12,"sma_120":31.22},{"date":"2026-07-31","open":33.34,"high":33.34,"low":29.94,"close":30.02,"volume":2102051,"rsi_14":15.02,"sma_20":38.19,"sma_60":33.17,"sma_120":31.24},{"date":"2026-08-03","open":30.78,"high":30.94,"low":29.32,"close":30.54,"volume":1189503,"rsi_14":18.61,"sma_20":37.84,"sma_60":33.22,"sma_120":31.3},{"date":"2026-08-04","open":31.04,"high":31.75,"low":30.23,"close":31.6,"volume":1072529,"rsi_14":24.08,"sma_20":37.22,"sma_60":33.29,"sma_120":31.34},{"date":"2026-08-05","open":31.99,"high":32.3,"low":31.29,"close":31.72,"volume":915635,"rsi_14":26.54,"sma_20":36.67,"sma_60":33.36,"sma_120":31.37},{"date":"2026-08-06","open":31.44,"high":32.57,"low":31.44,"close":31.95,"volume":1188198,"rsi_14":23.14,"sma_20":36.13,"sma_60":33.42,"sma_120":31.41},{"date":"2026-08-07","open":32.32,"high":32.61,"low":31.55,"close":32.27,"volume":1399666,"rsi_14":22.43,"sma_20":35.68,"sma_60":33.49,"sma_120":31.44},{"date":"2026-08-10","open":31.87,"high":33.1,"low":31.71,"close":32.59,"volume":1071534,"rsi_14":29.7,"sma_20":35.28,"sma_60":33.55,"sma_120":31.48},{"date":"2026-08-11","open":33.05,"high":33.61,"low":32.22,"close":32.69,"volume":938748},{"date":"2026-08-12","open":32.74,"high":34.31,"low":32.33,"close":34.21,"volume":1223093,"rsi_14":41.25,"sma_20":34.64,"sma_60":33.72,"sma_120":31.57},{"date":"2026-08-13","open":34.35,"high":34.65,"low":33.31,"close":33.47,"volume":939123,"rsi_14":38.43,"sma_20":34.38,"sma_60":33.81,"sma_120":31.61},{"date":"2026-08-14","open":33.1,"high":33.81,"low":32.48,"close":33.56,"volume":1124478,"rsi_14":35.76,"sma_20":34.07,"sma_60":33.9,"sma_120":31.63},{"date":"2026-08-17","open":33.66,"high":33.98,"low":33.22,"close":33.63,"volume":969285,"rsi_14":39.33,"sma_20":33.75,"sma_60":33.99,"sma_120":31.66},{"date":"2026-08-18","open":33.53,"high":34.83,"low":33.46,"close":34.4,"volume":1187837,"rsi_14":47.19,"sma_20":33.6,"sma_60":34.08,"sma_120":31.7},{"date":"2026-08-19","open":35.4,"high":35.98,"low":34.57,"close":35.12,"volume":1690406},{"date":"2026-08-20","open":34.64,"high":35.09,"low":33.61,"close":33.63,"volume":697493,"rsi_14":72.37,"sma_20":33.42,"sma_60":34.29,"sma_120":31.77},{"date":"2026-08-21","open":33.62,"high":34.09,"low":32.95,"close":33.09,"volume":577552,"rsi_14":65.76,"sma_20":33.26,"sma_60":34.36,"sma_120":31.8},{"date":"2026-08-24","open":33.25,"high":33.25,"low":32.61,"close":32.64,"volume":635734},{"date":"2026-08-25","open":32.85,"high":34.26,"low":32.84,"close":33.9,"volume":742188,"rsi_14":62.65,"sma_20":32.94,"sma_60":34.47,"sma_120":31.88},{"date":"2026-08-26","open":33.84,"high":34.43,"low":33.24,"close":33.99,"volume":812040,"rsi_14":62.03,"sma_20":32.89,"sma_60":34.57,"sma_120":31.94},{"date":"2026-08-27","open":33.94,"high":34.8,"low":33.6,"close":34.28,"volume":1001444,"rsi_14":61.89,"sma_20":32.96,"sma_60":34.7,"sma_120":31.99},{"date":"2026-08-28","open":33.94,"high":34.36,"low":33.27,"close":33.32,"volume":519740,"rsi_14":54.02,"sma_20":33.13,"sma_60":34.8,"sma_120":32.03},{"date":"2026-08-31","open":33.09,"high":33.87,"low":32.93,"close":33.68,"volume":1109643,"rsi_14":55.29,"sma_20":33.29,"sma_60":34.88,"sma_120":32.08},{"date":"2026-09-01","open":33.6,"high":34.34,"low":33.21,"close":34.21,"volume":926955,"rsi_14":50.0,"sma_20":33.42,"sma_60":34.98,"sma_120":32.13},{"date":"2026-09-02","open":34.49,"high":34.93,"low":33.53,"close":34.13,"volume":771681},{"date":"2026-09-03","open":34.28,"high":34.39,"low":32.95,"close":33.13,"volume":516035,"rsi_14":47.5,"sma_20":33.6,"sma_60":35.17,"sma_120":32.23},{"date":"2026-09-04","open":33.13,"high":33.5,"low":32.92,"close":33.1,"volume":480161,"rsi_14":46.91,"sma_20":33.64,"sma_60":35.24,"sma_120":32.26},{"date":"2026-09-08","open":32.53,"high":33.93,"low":32.23,"close":33.55,"volume":816359,"rsi_14":44.85,"sma_20":33.69,"sma_60":35.32,"sma_120":32.3},{"date":"2026-09-09","open":33.14,"high":35.38,"low":33.14,"close":34.63,"volume":1024568,"rsi_14":47.15,"sma_20":33.78,"sma_60":35.41,"sma_120":32.36},{"date":"2026-09-10","open":34.26,"high":35.28,"low":33.21,"close":33.64,"volume":720256,"rsi_14":50.06,"sma_20":33.76,"sma_60":35.44,"sma_120":32.4},{"date":"2026-09-11","open":33.94,"high":34.28,"low":33.32,"close":33.6,"volume":750171,"rsi_14":53.35,"sma_20":33.76,"sma_60":35.47,"sma_120":32.45},{"date":"2026-09-14","open":33.83,"high":34.35,"low":32.88,"close":33.22,"volume":794484,"rsi_14":53.85,"sma_20":33.74,"sma_60":35.47,"sma_120":32.49},{"date":"2026-09-15","open":33.23,"high":33.48,"low":32.22,"close":32.81,"volume":1354035,"rsi_14":41.85,"sma_20":33.7,"sma_60":35.45,"sma_120":32.53},{"date":"2026-09-16","open":32.89,"high":33.75,"low":32.73,"close":32.95,"volume":863620,"rsi_14":42.28,"sma_20":33.63,"sma_60":35.41,"sma_120":32.56},{"date":"2026-09-17","open":33.42,"high":34.3,"low":33.19,"close":33.61,"volume":956676},{"date":"2026-09-18","open":33.29,"high":33.4,"low":32.77,"close":33.07,"volume":1566179,"rsi_14":48.13,"sma_20":33.53,"sma_60":35.33,"sma_120":32.62},{"date":"2026-09-21","open":33.7,"high":34.13,"low":33.3,"close":33.95,"volume":884550,"rsi_14":51.87,"sma_20":33.57,"sma_60":35.29,"sma_120":32.66},{"date":"2026-09-22","open":34.19,"high":35.36,"low":33.88,"close":34.97,"volume":1170409,"rsi_14":54.94,"sma_20":33.69,"sma_60":35.24,"sma_120":32.67},{"date":"2026-09-23","open":34.85,"high":35.09,"low":34.09,"close":34.19,"volume":752478,"rsi_14":50.36,"sma_20":33.7,"sma_60":35.18,"sma_120":32.67},{"date":"2026-09-24","open":34.02,"high":34.12,"low":31.37,"close":32.9,"volume":1635129,"rsi_14":48.68,"sma_20":33.65,"sma_60":35.11,"sma_120":32.65},{"date":"2026-09-25","open":32.93,"high":33.33,"low":32.54,"close":32.58,"volume":996512,"rsi_14":47.1,"sma_20":33.56,"sma_60":35.03,"sma_120":32.63},{"date":"2026-09-28","open":32.53,"high":34.12,"low":32.35,"close":33.42,"volume":1347679,"rsi_14":49.31,"sma_20":33.57,"sma_60":34.96,"sma_120":32.61},{"date":"2026-09-29","open":33.21,"high":33.55,"low":32.7,"close":33.3,"volume":416413},{"date":"2026-09-30","open":33.67,"high":34.06,"low":33.2,"close":33.25,"volume":1548455,"rsi_14":47.39,"sma_20":33.5,"sma_60":34.71,"sma_120":32.61},{"date":"2026-10-01","open":33.25,"high":33.73,"low":32.42,"close":32.48,"volume":1703750,"rsi_14":43.17,"sma_20":33.42,"sma_60":34.54,"sma_120":32.61},{"date":"2026-10-02","open":32.82,"high":32.82,"low":31.65,"close":31.8,"volume":569934,"rsi_14":41.65,"sma_20":33.35,"sma_60":34.36,"sma_120":32.6},{"date":"2026-10-05","open":31.65,"high":31.76,"low":30.78,"close":31.25,"volume":808717,"rsi_14":40.97,"sma_20":33.26,"sma_60":34.19,"sma_120":32.58},{"date":"2026-10-06","open":31.49,"high":32.03,"low":30.79,"close":31.72,"volume":1278353},{"date":"2026-10-07","open":31.37,"high":32.27,"low":31.07,"close":31.79,"volume":1673115,"rsi_14":39.14,"sma_20":33.02,"sma_60":33.91,"sma_120":32.53},{"date":"2026-10-08","open":31.46,"high":32.31,"low":31.16,"close":31.92,"volume":2078642,"rsi_14":42.79,"sma_20":32.94,"sma_60":33.78,"sma_120":32.51},{"date":"2026-10-09","open":31.85,"high":32.15,"low":31.52,"close":31.81,"volume":835681,"rsi_14":35.14,"sma_20":32.85,"sma_60":33.66,"sma_120":32.55},{"date":"2026-10-12","open":31.84,"high":32.22,"low":30.69,"close":30.82,"volume":647847,"rsi_14":21.06,"sma_20":32.73,"sma_60":33.52,"sma_120":32.58},{"date":"2026-10-13","open":30.6,"high":30.99,"low":30.09,"close":30.21,"volume":1168650,"rsi_14":21.57,"sma_20":32.6,"sma_60":33.35,"sma_120":32.61},{"date":"2026-10-14","open":30.07,"high":31.11,"low":29.67,"close":30.97,"volume":930895,"rsi_14":35.09,"sma_20":32.5,"sma_60":33.24,"sma_120":32.66},{"date":"2026-10-15","open":31.7,"high":32.84,"low":31.35,"close":32.32,"volume":2048391,"rsi_14":48.27,"sma_20":32.44,"sma_60":33.18,"sma_120":32.71},{"date":"2026-10-16","open":32.35,"high":32.52,"low":31.16,"close":31.32,"volume":952684,"rsi_14":36.29,"sma_20":32.35,"sma_60":33.1,"sma_120":32.77},{"date":"2026-10-19","open":31.61,"high":35.02,"low":31.61,"close":34.9,"volume":1973686,"rsi_14":57.19,"sma_20":32.4,"sma_60":33.08,"sma_120":32.86},{"date":"2026-10-20","open":35.04,"high":37.0,"low":35.02,"close":36.64,"volume":1518815,"rsi_14":63.23,"sma_20":32.48,"sma_60":33.07,"sma_120":32.93},{"date":"2026-10-21","open":36.62,"high":37.59,"low":36.45,"close":37.18,"volume":849888,"rsi_14":68.68,"sma_20":32.63,"sma_60":33.09,"sma_120":33.0},{"date":"2026-10-22","open":37.22,"high":37.74,"low":36.35,"close":37.19,"volume":931101,"rsi_14":72.63,"sma_20":32.84,"sma_60":33.13,"sma_120":33.08},{"date":"2026-10-23","open":36.93,"high":37.32,"low":36.1,"close":37.0,"volume":920047,"rsi_14":74.89,"sma_20":33.06,"sma_60":33.2,"sma_120":33.16}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.44,"ttm_eps":null,"close":43.12},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.44,"ttm_eps":null,"close":44.43},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.12,"ttm_eps":null,"close":32.86},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.05,"ttm_eps":null,"close":29.3},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.28,"ttm_eps":null,"close":33.26},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.65,"ttm_eps":null,"close":40.14},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.2,"ttm_eps":null,"close":27.22},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.61,"ttm_eps":null,"close":33.83},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.91,"ttm_eps":null,"close":37.11}],"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":"Agios Pharm","phase":"above-fold","symbol_resolved":true}