{"status":"ok","report":{"price_analysis":{"current":25.01,"change_1d":-6.1,"change_7d":-2.6,"change_30d":-15.3,"high_30d":32.1325,"low_30d":24.08,"position_in_range":12.0,"support":24.89,"resistance":31.33},"summary":"American Superconductor Corporation(AMSC)은 Industrials 섹터 US 시장 종목입니다, 시가총액 12.12억. 현재가 $25.01, 전일 대비 -6.1%, 30일 -15.3%. PER 32.9배 / ROE 1.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 32.9배입니다. ROE 1.7%입니다. 시가총액 12.12억. 매출 2.71억, 영업이익 1322.70만.","grade":"C","comment":"PER 32.91배, ROE 1.66%","per":32.91,"pbr":2.16,"roe":1.66,"eps":0.76,"revenue":270736998.0,"operating_income":13227000.0,"net_income":25816261.0,"market_cap":1212042123,"profit_margin":9.54,"roa":1.25,"operating_margin":4.89,"gross_margin":26.28,"debt_ratio":0.006807296051873098,"total_assets":762217000.0,"total_equity":572474000.0,"total_debt":3897000.0,"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) 31.0로 약세 구간입니다. MACD(-1.17)가 시그널선(-0.74)을 하회합니다(데드크로스). 현재가가 SMA20(29)과 SMA60(30) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24~33 (현재 위치 8%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.00303951367782,"macd":-1.1668580702450555,"macd_signal":-0.7365225271886434,"sma_20":28.58375,"sma_60":29.674500000000005,"bb_upper":32.87926262947742,"bb_lower":24.28823737052258,"atr_14":1.7249285714285718},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 32.91x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":66,"summary":"매출 +8.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.9,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":21.7,"unit":"%","percentile":71,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.0,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.3,"unit":"%","percentile":29,"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":"A","percentile":92,"summary":"유동비율 2.4x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":2.43,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.24,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":76.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":1.43,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 32.91x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +8.9%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.01,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.01,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":26.28,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.89,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":32.91,"current_pbr":2.16,"per_5y_high":178.48,"per_5y_low":40.78,"per_5y_avg":85.21,"per_percentile":0.0,"pbr_5y_high":13.03,"pbr_5y_low":4.58,"pbr_5y_avg":7.02,"pbr_percentile":0.0,"per_5y_median":66.29,"pbr_5y_median":5.45,"history":[{"quarter":"2024-Q4","per":178.48,"pbr":5.27},{"quarter":"2025-Q1","per":166.41,"pbr":8.91},{"quarter":"2025-Q2","per":66.29,"pbr":5.32},{"quarter":"2025-Q3","per":69.81,"pbr":5.41},{"quarter":"2025-Q4","per":43.67,"pbr":6.91},{"quarter":"2026-Q1","per":54.17,"pbr":8.27},{"quarter":"2026-Q2","per":92.7,"pbr":13.03},{"quarter":"2026-Q4","per":40.78,"pbr":4.58},{"quarter":"2027-Q1","per":54.62,"pbr":5.45},{"quarter":"현재","per":32.91,"pbr":2.16}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":13.51,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":23.39,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":23.6,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":24.63,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":18.14,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":36.69,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":59.39,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q4","close":33.85,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2027-Q1","close":41.51,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-03","per":178.48,"eps":0.0757,"close":13.51,"source":"reported"},{"date":"2024-04","per":163.15,"eps":0.0757,"close":12.35,"source":"reported"},{"date":"2024-05","per":253.38,"eps":0.0757,"close":19.18,"source":"reported"},{"date":"2024-06","per":166.41,"eps":0.1406,"close":23.39,"source":"reported"},{"date":"2024-07","per":171.89,"eps":0.1406,"close":24.16,"source":"reported"},{"date":"2024-08","per":143.85,"eps":0.1406,"close":20.22,"source":"reported"},{"date":"2024-09","per":66.29,"eps":0.356,"close":23.6,"source":"reported"},{"date":"2024-10","per":68.87,"eps":0.356,"close":24.52,"source":"reported"},{"date":"2024-11","per":95.67,"eps":0.356,"close":34.06,"source":"reported"},{"date":"2024-12","per":69.81,"eps":0.3528,"close":24.63,"source":"reported"},{"date":"2025-01","per":74.46,"eps":0.3528,"close":26.27,"source":"reported"},{"date":"2025-02","per":64.37,"eps":0.3528,"close":22.71,"source":"reported"},{"date":"2025-03","per":43.67,"eps":0.4154,"close":18.14,"source":"reported"},{"date":"2025-04","per":47.79,"eps":0.4154,"close":19.85,"source":"reported"},{"date":"2025-05","per":68.03,"eps":0.4154,"close":28.26,"source":"reported"},{"date":"2025-06","per":54.17,"eps":0.6773,"close":36.69,"source":"reported"},{"date":"2025-07","per":83.93,"eps":0.6773,"close":56.85,"source":"reported"},{"date":"2025-08","per":73.67,"eps":0.6773,"close":49.9,"source":"reported"},{"date":"2025-09","per":92.7,"eps":0.6407,"close":59.39,"source":"reported"},{"date":"2025-10","per":92.45,"eps":0.6407,"close":59.23,"source":"reported"},{"date":"2025-11","per":48.53,"eps":0.6407,"close":31.09,"source":"reported"},{"date":"2025-12","per":44.92,"eps":0.6407,"close":28.78,"source":"reported"},{"date":"2026-01","per":46.7,"eps":0.6407,"close":29.92,"source":"reported"},{"date":"2026-02","per":50.85,"eps":0.6407,"close":32.58,"source":"reported"},{"date":"2026-03","per":40.78,"eps":0.83,"close":33.85,"source":"reported"},{"date":"2026-04","per":64.51,"eps":0.83,"close":53.54,"source":"reported"},{"date":"2026-05","per":61.37,"eps":0.83,"close":50.94,"source":"reported"},{"date":"2026-06","per":54.62,"eps":0.76,"close":41.51,"source":"reported"},{"date":"2026-07","per":38.64,"eps":0.76,"close":29.37,"source":"reported"},{"date":"2026-08","per":37.78,"eps":0.76,"close":28.71,"source":"reported"},{"date":"2026-09","per":38.3,"eps":0.76,"close":29.11,"source":"reported"},{"date":"2026-10","per":32.91,"eps":0.76,"close":25.01,"source":"reported"}],"trailing_per_history_meta":{"avg":82.28,"std":51.65,"upper_1sd":133.93,"lower_1sd":30.63,"current":32.91,"count":32},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"32.9배"},{"label":"PBR","value":"2.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:31.658032+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2027Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2027,"fiscal_quarter":"Q1","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.016577172063709445,"dividend_yield":null,"eps":0.05,"revenue":94073000.0,"operating_income":9832000.0,"net_income":9490000.0,"market_cap":null,"profit_margin":0.10087910452520915,"operating_margin":0.10451457910346221,"roa":0.01245052262019871,"gross_margin":0.26283843398212026,"total_equity":572474000.0,"total_assets":762217000.0},{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-03-31","per":12.98,"pbr":3.353,"roe":0.026174756547429366,"dividend_yield":null,"eps":0.3,"revenue":86406000.0,"operating_income":3608000.0,"net_income":14538690.0,"market_cap":1878305000.0,"profit_margin":0.16826019026456496,"operating_margin":0.04175635951207092,"roa":0.019660667414037682,"gross_margin":0.2593917089091035,"total_equity":555447000.0,"total_assets":739481000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.016988187572695233,"dividend_yield":null,"eps":0.12,"revenue":65861999.0,"operating_income":2965000.0,"net_income":5813052.0,"market_cap":null,"profit_margin":0.08826109271296184,"operating_margin":0.04501837243051186,"roa":0.013045361005199695,"gross_margin":0.31033069615758246,"total_equity":342182000.0,"total_assets":445603000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.042172123224342266,"dividend_yield":null,"eps":0.29,"revenue":72358000.0,"operating_income":5644000.0,"net_income":14048208.999999998,"market_cap":null,"profit_margin":0.19414866358937502,"operating_margin":0.07800105033306615,"roa":0.031022045021927982,"gross_margin":0.3384421902208464,"total_equity":333116000.0,"total_assets":452846000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.006113213673305803,"dividend_yield":null,"eps":0.12,"revenue":66655000.0,"operating_income":1653000.0,"net_income":1205000.0,"market_cap":null,"profit_margin":0.018078163678643764,"operating_margin":0.024799339884479785,"roa":0.003880574904756844,"gross_margin":0.26541144700322555,"total_equity":197114000.0,"total_assets":310521000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.013881501657012935,"dividend_yield":null,"eps":0.11066688693771143,"revenue":65861999.0,"operating_income":2965000.0,"net_income":4750000.0,"market_cap":null,"profit_margin":0.07212049546203418,"operating_margin":0.04501837243051186,"roa":0.010659712793675087,"gross_margin":0.31033069615758246,"total_equity":342182000.0,"total_assets":445603000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.020185160724792563,"dividend_yield":null,"eps":0.1566577153198256,"revenue":72358000.0,"operating_income":5644000.0,"net_income":6724000.0,"market_cap":null,"profit_margin":0.09292683600983996,"operating_margin":0.07800105033306615,"roa":0.014848314879672118,"gross_margin":0.3384421902208464,"total_equity":333116000.0,"total_assets":452846000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.006113213673305803,"dividend_yield":null,"eps":0.028074441844198373,"revenue":66655000.0,"operating_income":1653000.0,"net_income":1205000.0,"market_cap":null,"profit_margin":0.018078163678643764,"operating_margin":0.024799339884479785,"roa":0.003880574904756844,"gross_margin":0.26541144700322555,"total_equity":197114000.0,"total_assets":310521000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.012793497892835641,"dividend_yield":null,"eps":0.05743028974767551,"revenue":61403000.0,"operating_income":1315000.0,"net_income":2465000.0,"market_cap":null,"profit_margin":0.0401446183411234,"operating_margin":0.02141589173167435,"roa":0.007944488490966167,"gross_margin":0.2658827744572741,"total_equity":192676000.0,"total_assets":310278000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02613159372242868,"dividend_yield":null,"eps":0.11385875293991489,"revenue":54471000.0,"operating_income":-753000.0,"net_income":4887000.0,"market_cap":null,"profit_margin":0.0897174643388225,"operating_margin":-0.013823869581979401,"roa":0.016374711842599046,"gross_margin":0.28662958271373756,"total_equity":187015000.0,"total_assets":298448000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.01760799196338877,"dividend_yield":null,"eps":-0.05880488897490182,"revenue":40290000.0,"operating_income":-3291000.0,"net_income":-2524000.0,"market_cap":null,"profit_margin":-0.0626458178207992,"operating_margin":-0.08168279970215934,"roa":-0.010510404217487081,"gross_margin":0.3034251675353686,"total_equity":143344000.0,"total_assets":240143000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-06-30","per":null,"pbr":null,"roe":-0.010921969136272143,"dividend_yield":null,"eps":-0.03678800304729397,"revenue":42028000.0,"operating_income":-2227000.0,"net_income":-1579000.0,"market_cap":null,"profit_margin":-0.037570191301037406,"operating_margin":-0.05298848386789759,"roa":-0.006783491070623059,"gross_margin":0.24819168173598552,"total_equity":144571000.0,"total_assets":232771000.0}],"current_price":25.01,"change_pct":-6.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7.1},{"date":"2016-10-25","close":7.04},{"date":"2016-10-26","close":7.03},{"date":"2016-10-27","close":6.87},{"date":"2016-10-28","close":6.9},{"date":"2016-10-31","close":6.41},{"date":"2016-11-01","close":6.16},{"date":"2016-11-02","close":6.65},{"date":"2016-11-03","close":6.69},{"date":"2016-11-04","close":7.12},{"date":"2016-11-07","close":7.57},{"date":"2016-11-08","close":7.38},{"date":"2016-11-09","close":7.53},{"date":"2016-11-10","close":7.81},{"date":"2016-11-11","close":8.44},{"date":"2016-11-14","close":8.25},{"date":"2016-11-15","close":8.04},{"date":"2016-11-16","close":8.15},{"date":"2016-11-17","close":8.17},{"date":"2016-11-18","close":8.05},{"date":"2016-11-21","close":8.03},{"date":"2016-11-22","close":8.24},{"date":"2016-11-23","close":8.11},{"date":"2016-11-25","close":8.15},{"date":"2016-11-28","close":8.04},{"date":"2016-11-29","close":7.75},{"date":"2016-11-30","close":7.74},{"date":"2016-12-01","close":7.79},{"date":"2016-12-02","close":7.76},{"date":"2016-12-05","close":7.82},{"date":"2016-12-06","close":7.84},{"date":"2016-12-07","close":8.02},{"date":"2016-12-08","close":7.94},{"date":"2016-12-09","close":8.09},{"date":"2016-12-12","close":8.13},{"date":"2016-12-13","close":8.26},{"date":"2016-12-14","close":7.92},{"date":"2016-12-15","close":7.88},{"date":"2016-12-16","close":7.71},{"date":"2016-12-19","close":7.77},{"date":"2016-12-20","close":7.72},{"date":"2016-12-21","close":7.6},{"date":"2016-12-22","close":7.45},{"date":"2016-12-23","close":7.54},{"date":"2016-12-27","close":7.89},{"date":"2016-12-28","close":7.56},{"date":"2016-12-29","close":7.57},{"date":"2016-12-30","close":7.37},{"date":"2017-01-03","close":7.42},{"date":"2017-01-04","close":7.41},{"date":"2017-01-05","close":7.24},{"date":"2017-01-06","close":7.35},{"date":"2017-01-09","close":7.12},{"date":"2017-01-10","close":7.19},{"date":"2017-01-11","close":7.27},{"date":"2017-01-12","close":7.22},{"date":"2017-01-13","close":7.3},{"date":"2017-01-17","close":7.18},{"date":"2017-01-18","close":7.17},{"date":"2017-01-19","close":7.27},{"date":"2017-01-20","close":7.15},{"date":"2017-01-23","close":7.03},{"date":"2017-01-24","close":7.17},{"date":"2017-01-25","close":7.17},{"date":"2017-01-26","close":7.21},{"date":"2017-01-27","close":7.12},{"date":"2017-01-30","close":7.1},{"date":"2017-01-31","close":6.99},{"date":"2017-02-01","close":7.04},{"date":"2017-02-02","close":7.02},{"date":"2017-02-03","close":7.04},{"date":"2017-02-06","close":7.25},{"date":"2017-02-07","close":6.79},{"date":"2017-02-08","close":6.52},{"date":"2017-02-09","close":6.63},{"date":"2017-02-10","close":6.66},{"date":"2017-02-13","close":6.86},{"date":"2017-02-14","close":6.74},{"date":"2017-02-15","close":6.76},{"date":"2017-02-16","close":6.74},{"date":"2017-02-17","close":6.62},{"date":"2017-02-21","close":6.67},{"date":"2017-02-22","close":6.53},{"date":"2017-02-23","close":6.42},{"date":"2017-02-24","close":6.35},{"date":"2017-02-27","close":6.4},{"date":"2017-02-28","close":6.11},{"date":"2017-03-01","close":6.22},{"date":"2017-03-02","close":6.42},{"date":"2017-03-03","close":6.43},{"date":"2017-03-06","close":6.35},{"date":"2017-03-07","close":6.2},{"date":"2017-03-08","close":6.01},{"date":"2017-03-09","close":5.94},{"date":"2017-03-10","close":6.02},{"date":"2017-03-13","close":6.15},{"date":"2017-03-14","close":6.07},{"date":"2017-03-15","close":6.35},{"date":"2017-03-16","close":6.28},{"date":"2017-03-17","close":6.4},{"date":"2017-03-20","close":6.39},{"date":"2017-03-21","close":6.51},{"date":"2017-03-22","close":6.46},{"date":"2017-03-23","close":6.36},{"date":"2017-03-24","close":6.24},{"date":"2017-03-27","close":6.28},{"date":"2017-03-28","close":6.33},{"date":"2017-03-29","close":6.77},{"date":"2017-03-30","close":6.95},{"date":"2017-03-31","close":6.86},{"date":"2017-04-03","close":6.67},{"date":"2017-04-04","close":6.62},{"date":"2017-04-05","close":6.44},{"date":"2017-04-06","close":6.71},{"date":"2017-04-07","close":6.71},{"date":"2017-04-10","close":6.85},{"date":"2017-04-11","close":6.97},{"date":"2017-04-12","close":7.03},{"date":"2017-04-13","close":6.82},{"date":"2017-04-17","close":6.69},{"date":"2017-04-18","close":6.64},{"date":"2017-04-19","close":6.72},{"date":"2017-04-20","close":6.77},{"date":"2017-04-21","close":6.93},{"date":"2017-04-24","close":7.07},{"date":"2017-04-25","close":7.4},{"date":"2017-04-26","close":7.7},{"date":"2017-04-27","close":5.61},{"date":"2017-04-28","close":5.21},{"date":"2017-05-01","close":4.94},{"date":"2017-05-02","close":4.85},{"date":"2017-05-03","close":4.71},{"date":"2017-05-04","close":4.85},{"date":"2017-05-05","close":4.0},{"date":"2017-05-08","close":4.06},{"date":"2017-05-09","close":4.11},{"date":"2017-05-10","close":4.05},{"date":"2017-05-11","close":4.02},{"date":"2017-05-12","close":4.06},{"date":"2017-05-15","close":4.23},{"date":"2017-05-16","close":4.15},{"date":"2017-05-17","close":4.08},{"date":"2017-05-18","close":4.05},{"date":"2017-05-19","close":4.14},{"date":"2017-05-22","close":4.2},{"date":"2017-05-23","close":4.2},{"date":"2017-05-24","close":4.12},{"date":"2017-05-25","close":4.29},{"date":"2017-05-26","close":4.21},{"date":"2017-05-30","close":4.05},{"date":"2017-05-31","close":4.12},{"date":"2017-06-01","close":4.31},{"date":"2017-06-02","close":4.22},{"date":"2017-06-05","close":4.21},{"date":"2017-06-06","close":4.4},{"date":"2017-06-07","close":4.43},{"date":"2017-06-08","close":4.59},{"date":"2017-06-09","close":4.76},{"date":"2017-06-12","close":4.35},{"date":"2017-06-13","close":4.33},{"date":"2017-06-14","close":4.67},{"date":"2017-06-15","close":4.63},{"date":"2017-06-16","close":4.58},{"date":"2017-06-19","close":4.57},{"date":"2017-06-20","close":4.58},{"date":"2017-06-21","close":4.48},{"date":"2017-06-22","close":4.49},{"date":"2017-06-23","close":4.48},{"date":"2017-06-26","close":4.48},{"date":"2017-06-27","close":4.56},{"date":"2017-06-28","close":4.63},{"date":"2017-06-29","close":4.62},{"date":"2017-06-30","close":4.62},{"date":"2017-07-03","close":4.77},{"date":"2017-07-05","close":4.59},{"date":"2017-07-06","close":4.53},{"date":"2017-07-07","close":4.55},{"date":"2017-07-10","close":4.41},{"date":"2017-07-11","close":4.26},{"date":"2017-07-12","close":4.31},{"date":"2017-07-13","close":4.41},{"date":"2017-07-14","close":4.43},{"date":"2017-07-17","close":4.32},{"date":"2017-07-18","close":4.21},{"date":"2017-07-19","close":4.31},{"date":"2017-07-20","close":4.21},{"date":"2017-07-21","close":3.6},{"date":"2017-07-24","close":3.57},{"date":"2017-07-25","close":3.51},{"date":"2017-07-26","close":3.43},{"date":"2017-07-27","close":3.36},{"date":"2017-07-28","close":3.35},{"date":"2017-07-31","close":3.19},{"date":"2017-08-01","close":3.11},{"date":"2017-08-02","close":3.13},{"date":"2017-08-03","close":3.01},{"date":"2017-08-04","close":3.13},{"date":"2017-08-07","close":3.02},{"date":"2017-08-08","close":2.97},{"date":"2017-08-09","close":3.3},{"date":"2017-08-10","close":3.25},{"date":"2017-08-11","close":3.23},{"date":"2017-08-14","close":3.52},{"date":"2017-08-15","close":3.47},{"date":"2017-08-16","close":3.47},{"date":"2017-08-17","close":3.37},{"date":"2017-08-18","close":3.59},{"date":"2017-08-21","close":3.94},{"date":"2017-08-22","close":3.87},{"date":"2017-08-23","close":3.68},{"date":"2017-08-24","close":3.74},{"date":"2017-08-25","close":3.9},{"date":"2017-08-28","close":3.87},{"date":"2017-08-29","close":3.86},{"date":"2017-08-30","close":3.9},{"date":"2017-08-31","close":3.88},{"date":"2017-09-01","close":3.83},{"date":"2017-09-05","close":3.85},{"date":"2017-09-06","close":3.9},{"date":"2017-09-07","close":4.17},{"date":"2017-09-08","close":3.85},{"date":"2017-09-11","close":3.75},{"date":"2017-09-12","close":3.83},{"date":"2017-09-13","close":3.83},{"date":"2017-09-14","close":4.21},{"date":"2017-09-15","close":4.88},{"date":"2017-09-18","close":4.57},{"date":"2017-09-19","close":4.33},{"date":"2017-09-20","close":4.36},{"date":"2017-09-21","close":4.11},{"date":"2017-09-22","close":4.14},{"date":"2017-09-25","close":4.02},{"date":"2017-09-26","close":4.03},{"date":"2017-09-27","close":4.41},{"date":"2017-09-28","close":4.29},{"date":"2017-09-29","close":4.54},{"date":"2017-10-02","close":4.62},{"date":"2017-10-03","close":4.69},{"date":"2017-10-04","close":4.57},{"date":"2017-10-05","close":4.7},{"date":"2017-10-06","close":4.71},{"date":"2017-10-09","close":4.65},{"date":"2017-10-10","close":4.58},{"date":"2017-10-11","close":4.55},{"date":"2017-10-12","close":4.51},{"date":"2017-10-13","close":4.49},{"date":"2017-10-16","close":4.48},{"date":"2017-10-17","close":4.44},{"date":"2017-10-18","close":4.43},{"date":"2017-10-19","close":4.36},{"date":"2017-10-20","close":4.37},{"date":"2017-10-23","close":4.21},{"date":"2017-10-24","close":4.21},{"date":"2017-10-25","close":4.2},{"date":"2017-10-26","close":4.2},{"date":"2017-10-27","close":4.32},{"date":"2017-10-30","close":4.17},{"date":"2017-10-31","close":4.2},{"date":"2017-11-01","close":4.1},{"date":"2017-11-02","close":4.08},{"date":"2017-11-03","close":4.06},{"date":"2017-11-06","close":4.27},{"date":"2017-11-07","close":4.2},{"date":"2017-11-08","close":3.74},{"date":"2017-11-09","close":3.73},{"date":"2017-11-10","close":3.68},{"date":"2017-11-13","close":3.48},{"date":"2017-11-14","close":3.24},{"date":"2017-11-15","close":3.31},{"date":"2017-11-16","close":3.33},{"date":"2017-11-17","close":3.25},{"date":"2017-11-20","close":3.29},{"date":"2017-11-21","close":3.3},{"date":"2017-11-22","close":3.21},{"date":"2017-11-24","close":3.23},{"date":"2017-11-27","close":3.34},{"date":"2017-11-28","close":3.33},{"date":"2017-11-29","close":3.53},{"date":"2017-11-30","close":3.33},{"date":"2017-12-01","close":3.24},{"date":"2017-12-04","close":3.28},{"date":"2017-12-05","close":3.3},{"date":"2017-12-06","close":3.26},{"date":"2017-12-07","close":3.21},{"date":"2017-12-08","close":3.28},{"date":"2017-12-11","close":3.2},{"date":"2017-12-12","close":3.15},{"date":"2017-12-13","close":3.21},{"date":"2017-12-14","close":3.26},{"date":"2017-12-15","close":3.3},{"date":"2017-12-18","close":3.35},{"date":"2017-12-19","close":3.41},{"date":"2017-12-20","close":3.36},{"date":"2017-12-21","close":3.51},{"date":"2017-12-22","close":3.56},{"date":"2017-12-26","close":3.71},{"date":"2017-12-27","close":3.82},{"date":"2017-12-28","close":3.71},{"date":"2017-12-29","close":3.63},{"date":"2018-01-02","close":3.81},{"date":"2018-01-03","close":4.03},{"date":"2018-01-04","close":4.22},{"date":"2018-01-05","close":4.5},{"date":"2018-01-08","close":4.89},{"date":"2018-01-09","close":4.86},{"date":"2018-01-10","close":4.91},{"date":"2018-01-11","close":5.46},{"date":"2018-01-12","close":5.52},{"date":"2018-01-16","close":5.49},{"date":"2018-01-17","close":5.2},{"date":"2018-01-18","close":5.3},{"date":"2018-01-19","close":5.17},{"date":"2018-01-22","close":5.1},{"date":"2018-01-23","close":5.07},{"date":"2018-01-24","close":5.7},{"date":"2018-01-25","close":5.4},{"date":"2018-01-26","close":5.5},{"date":"2018-01-29","close":5.44},{"date":"2018-01-30","close":5.28},{"date":"2018-01-31","close":5.21},{"date":"2018-02-01","close":5.34},{"date":"2018-02-02","close":5.17},{"date":"2018-02-05","close":5.08},{"date":"2018-02-06","close":4.56},{"date":"2018-02-07","close":4.88},{"date":"2018-02-08","close":4.51},{"date":"2018-02-09","close":4.39},{"date":"2018-02-12","close":4.6},{"date":"2018-02-13","close":4.6},{"date":"2018-02-14","close":4.68},{"date":"2018-02-15","close":4.68},{"date":"2018-02-16","close":4.61},{"date":"2018-02-20","close":4.71},{"date":"2018-02-21","close":4.85},{"date":"2018-02-22","close":4.76},{"date":"2018-02-23","close":5.02},{"date":"2018-02-26","close":4.89},{"date":"2018-02-27","close":4.9},{"date":"2018-02-28","close":4.73},{"date":"2018-03-01","close":4.82},{"date":"2018-03-02","close":4.87},{"date":"2018-03-05","close":5.22},{"date":"2018-03-06","close":5.15},{"date":"2018-03-07","close":5.13},{"date":"2018-03-08","close":5.04},{"date":"2018-03-09","close":5.06},{"date":"2018-03-12","close":5.74},{"date":"2018-03-13","close":5.71},{"date":"2018-03-14","close":5.52},{"date":"2018-03-15","close":5.53},{"date":"2018-03-16","close":6.13},{"date":"2018-03-19","close":6.18},{"date":"2018-03-20","close":6.11},{"date":"2018-03-21","close":6.0},{"date":"2018-03-22","close":5.76},{"date":"2018-03-23","close":5.57},{"date":"2018-03-26","close":5.54},{"date":"2018-03-27","close":5.51},{"date":"2018-03-28","close":5.39},{"date":"2018-03-29","close":5.82},{"date":"2018-04-02","close":5.6},{"date":"2018-04-03","close":5.8},{"date":"2018-04-04","close":5.93},{"date":"2018-04-05","close":6.19},{"date":"2018-04-06","close":5.85},{"date":"2018-04-09","close":5.93},{"date":"2018-04-10","close":6.02},{"date":"2018-04-11","close":6.04},{"date":"2018-04-12","close":6.16},{"date":"2018-04-13","close":6.32},{"date":"2018-04-16","close":6.08},{"date":"2018-04-17","close":6.19},{"date":"2018-04-18","close":6.37},{"date":"2018-04-19","close":6.51},{"date":"2018-04-20","close":6.32},{"date":"2018-04-23","close":6.25},{"date":"2018-04-24","close":6.08},{"date":"2018-04-25","close":6.08},{"date":"2018-04-26","close":6.04},{"date":"2018-04-27","close":5.92},{"date":"2018-04-30","close":5.9},{"date":"2018-05-01","close":5.98},{"date":"2018-05-02","close":6.15},{"date":"2018-05-03","close":6.02},{"date":"2018-05-04","close":6.06},{"date":"2018-05-07","close":6.18},{"date":"2018-05-08","close":6.32},{"date":"2018-05-09","close":6.38},{"date":"2018-05-10","close":6.99},{"date":"2018-05-11","close":6.89},{"date":"2018-05-14","close":6.88},{"date":"2018-05-15","close":6.73},{"date":"2018-05-16","close":6.79},{"date":"2018-05-17","close":6.7},{"date":"2018-05-18","close":6.71},{"date":"2018-05-21","close":6.71},{"date":"2018-05-22","close":6.82},{"date":"2018-05-23","close":6.84},{"date":"2018-05-24","close":6.67},{"date":"2018-05-25","close":6.45},{"date":"2018-05-29","close":6.29},{"date":"2018-05-30","close":6.92},{"date":"2018-05-31","close":6.96},{"date":"2018-06-01","close":6.72},{"date":"2018-06-04","close":6.92},{"date":"2018-06-05","close":6.94},{"date":"2018-06-06","close":7.0},{"date":"2018-06-07","close":6.48},{"date":"2018-06-08","close":6.36},{"date":"2018-06-11","close":6.54},{"date":"2018-06-12","close":6.65},{"date":"2018-06-13","close":6.65},{"date":"2018-06-14","close":6.63},{"date":"2018-06-15","close":6.9},{"date":"2018-06-18","close":6.89},{"date":"2018-06-19","close":6.81},{"date":"2018-06-20","close":7.12},{"date":"2018-06-21","close":7.08},{"date":"2018-06-22","close":7.69},{"date":"2018-06-25","close":7.62},{"date":"2018-06-26","close":7.74},{"date":"2018-06-27","close":7.31},{"date":"2018-06-28","close":7.22},{"date":"2018-06-29","close":7.0},{"date":"2018-07-02","close":7.39},{"date":"2018-07-03","close":7.06},{"date":"2018-07-05","close":5.95},{"date":"2018-07-06","close":5.75},{"date":"2018-07-09","close":5.22},{"date":"2018-07-10","close":5.32},{"date":"2018-07-11","close":5.07},{"date":"2018-07-12","close":5.0},{"date":"2018-07-13","close":5.09},{"date":"2018-07-16","close":4.94},{"date":"2018-07-17","close":4.9},{"date":"2018-07-18","close":5.14},{"date":"2018-07-19","close":5.22},{"date":"2018-07-20","close":5.12},{"date":"2018-07-23","close":5.07},{"date":"2018-07-24","close":4.93},{"date":"2018-07-25","close":4.94},{"date":"2018-07-26","close":5.05},{"date":"2018-07-27","close":5.03},{"date":"2018-07-30","close":5.07},{"date":"2018-07-31","close":5.18},{"date":"2018-08-01","close":5.8},{"date":"2018-08-02","close":5.74},{"date":"2018-08-03","close":5.7},{"date":"2018-08-06","close":5.78},{"date":"2018-08-07","close":6.3},{"date":"2018-08-08","close":6.31},{"date":"2018-08-09","close":6.45},{"date":"2018-08-10","close":6.36},{"date":"2018-08-13","close":6.35},{"date":"2018-08-14","close":6.2},{"date":"2018-08-15","close":6.2},{"date":"2018-08-16","close":6.03},{"date":"2018-08-17","close":6.06},{"date":"2018-08-20","close":6.18},{"date":"2018-08-21","close":6.38},{"date":"2018-08-22","close":6.43},{"date":"2018-08-23","close":6.42},{"date":"2018-08-24","close":6.42},{"date":"2018-08-27","close":6.41},{"date":"2018-08-28","close":6.46},{"date":"2018-08-29","close":6.48},{"date":"2018-08-30","close":6.39},{"date":"2018-08-31","close":6.1},{"date":"2018-09-04","close":5.99},{"date":"2018-09-05","close":5.78},{"date":"2018-09-06","close":5.75},{"date":"2018-09-07","close":5.64},{"date":"2018-09-10","close":5.61},{"date":"2018-09-11","close":5.72},{"date":"2018-09-12","close":6.0},{"date":"2018-09-13","close":6.55},{"date":"2018-09-14","close":6.53},{"date":"2018-09-17","close":6.47},{"date":"2018-09-18","close":6.39},{"date":"2018-09-19","close":6.31},{"date":"2018-09-20","close":7.33},{"date":"2018-09-21","close":6.58},{"date":"2018-09-24","close":6.33},{"date":"2018-09-25","close":6.6},{"date":"2018-09-26","close":6.92},{"date":"2018-09-27","close":7.02},{"date":"2018-09-28","close":6.95},{"date":"2018-10-01","close":6.85},{"date":"2018-10-02","close":6.8},{"date":"2018-10-03","close":7.0},{"date":"2018-10-04","close":7.01},{"date":"2018-10-05","close":7.06},{"date":"2018-10-08","close":6.87},{"date":"2018-10-09","close":6.86},{"date":"2018-10-10","close":6.44},{"date":"2018-10-11","close":6.2},{"date":"2018-10-12","close":6.29},{"date":"2018-10-15","close":6.53},{"date":"2018-10-16","close":6.52},{"date":"2018-10-17","close":6.66},{"date":"2018-10-18","close":6.76},{"date":"2018-10-19","close":6.79},{"date":"2018-10-22","close":6.32},{"date":"2018-10-23","close":6.27},{"date":"2018-10-24","close":6.01},{"date":"2018-10-25","close":6.07},{"date":"2018-10-26","close":6.06},{"date":"2018-10-29","close":5.92},{"date":"2018-10-30","close":6.07},{"date":"2018-10-31","close":5.99},{"date":"2018-11-01","close":7.55},{"date":"2018-11-02","close":7.85},{"date":"2018-11-05","close":7.55},{"date":"2018-11-06","close":7.54},{"date":"2018-11-07","close":9.35},{"date":"2018-11-08","close":9.48},{"date":"2018-11-09","close":9.17},{"date":"2018-11-12","close":9.35},{"date":"2018-11-13","close":9.72},{"date":"2018-11-14","close":8.76},{"date":"2018-11-15","close":8.84},{"date":"2018-11-16","close":8.88},{"date":"2018-11-19","close":8.56},{"date":"2018-11-20","close":8.22},{"date":"2018-11-21","close":8.2},{"date":"2018-11-23","close":8.36},{"date":"2018-11-26","close":8.85},{"date":"2018-11-27","close":8.99},{"date":"2018-11-28","close":9.39},{"date":"2018-11-29","close":9.57},{"date":"2018-11-30","close":10.0},{"date":"2018-12-03","close":10.77},{"date":"2018-12-04","close":10.57},{"date":"2018-12-06","close":10.83},{"date":"2018-12-07","close":10.7},{"date":"2018-12-10","close":10.85},{"date":"2018-12-11","close":11.27},{"date":"2018-12-12","close":11.82},{"date":"2018-12-13","close":11.13},{"date":"2018-12-14","close":11.62},{"date":"2018-12-17","close":11.64},{"date":"2018-12-18","close":11.82},{"date":"2018-12-19","close":12.32},{"date":"2018-12-20","close":9.72},{"date":"2018-12-21","close":9.32},{"date":"2018-12-24","close":9.14},{"date":"2018-12-26","close":9.65},{"date":"2018-12-27","close":9.63},{"date":"2018-12-28","close":10.96},{"date":"2018-12-31","close":11.15},{"date":"2019-01-02","close":11.75},{"date":"2019-01-03","close":10.85},{"date":"2019-01-04","close":10.9},{"date":"2019-01-07","close":11.23},{"date":"2019-01-08","close":11.75},{"date":"2019-01-09","close":11.76},{"date":"2019-01-10","close":11.9},{"date":"2019-01-11","close":11.75},{"date":"2019-01-14","close":12.28},{"date":"2019-01-15","close":11.74},{"date":"2019-01-16","close":11.87},{"date":"2019-01-17","close":12.1},{"date":"2019-01-18","close":11.97},{"date":"2019-01-22","close":11.78},{"date":"2019-01-23","close":11.82},{"date":"2019-01-24","close":12.18},{"date":"2019-01-25","close":12.77},{"date":"2019-01-28","close":12.63},{"date":"2019-01-29","close":12.58},{"date":"2019-01-30","close":12.82},{"date":"2019-01-31","close":13.07},{"date":"2019-02-01","close":13.81},{"date":"2019-02-04","close":12.85},{"date":"2019-02-05","close":12.47},{"date":"2019-02-06","close":13.88},{"date":"2019-02-07","close":14.54},{"date":"2019-02-08","close":14.4},{"date":"2019-02-11","close":15.08},{"date":"2019-02-12","close":15.33},{"date":"2019-02-13","close":15.42},{"date":"2019-02-14","close":15.8},{"date":"2019-02-15","close":15.01},{"date":"2019-02-19","close":15.69},{"date":"2019-02-20","close":15.75},{"date":"2019-02-21","close":16.0},{"date":"2019-02-22","close":16.06},{"date":"2019-02-25","close":15.69},{"date":"2019-02-26","close":15.24},{"date":"2019-02-27","close":15.04},{"date":"2019-02-28","close":14.83},{"date":"2019-03-01","close":14.74},{"date":"2019-03-04","close":14.79},{"date":"2019-03-05","close":14.49},{"date":"2019-03-06","close":13.96},{"date":"2019-03-07","close":14.62},{"date":"2019-03-08","close":14.46},{"date":"2019-03-11","close":15.56},{"date":"2019-03-12","close":15.69},{"date":"2019-03-13","close":15.53},{"date":"2019-03-14","close":15.14},{"date":"2019-03-15","close":14.15},{"date":"2019-03-18","close":14.0},{"date":"2019-03-19","close":13.78},{"date":"2019-03-20","close":13.41},{"date":"2019-03-21","close":12.88},{"date":"2019-03-22","close":12.14},{"date":"2019-03-25","close":13.08},{"date":"2019-03-26","close":13.1},{"date":"2019-03-27","close":13.21},{"date":"2019-03-28","close":13.67},{"date":"2019-03-29","close":12.86},{"date":"2019-04-01","close":12.18},{"date":"2019-04-02","close":12.69},{"date":"2019-04-03","close":12.73},{"date":"2019-04-04","close":12.6},{"date":"2019-04-05","close":12.74},{"date":"2019-04-08","close":12.89},{"date":"2019-04-09","close":12.6},{"date":"2019-04-10","close":12.96},{"date":"2019-04-11","close":13.43},{"date":"2019-04-12","close":12.73},{"date":"2019-04-15","close":12.26},{"date":"2019-04-16","close":11.85},{"date":"2019-04-17","close":11.58},{"date":"2019-04-18","close":11.66},{"date":"2019-04-22","close":11.71},{"date":"2019-04-23","close":11.91},{"date":"2019-04-24","close":12.07},{"date":"2019-04-25","close":11.85},{"date":"2019-04-26","close":11.9},{"date":"2019-04-29","close":11.59},{"date":"2019-04-30","close":11.04},{"date":"2019-05-01","close":11.02},{"date":"2019-05-02","close":10.75},{"date":"2019-05-03","close":10.9},{"date":"2019-05-06","close":10.86},{"date":"2019-05-07","close":11.03},{"date":"2019-05-08","close":11.05},{"date":"2019-05-09","close":11.02},{"date":"2019-05-10","close":11.09},{"date":"2019-05-13","close":10.66},{"date":"2019-05-14","close":11.0},{"date":"2019-05-15","close":11.2},{"date":"2019-05-16","close":11.27},{"date":"2019-05-17","close":11.14},{"date":"2019-05-20","close":11.12},{"date":"2019-05-21","close":11.4},{"date":"2019-05-22","close":10.6},{"date":"2019-05-23","close":10.44},{"date":"2019-05-24","close":10.68},{"date":"2019-05-28","close":11.05},{"date":"2019-05-29","close":10.62},{"date":"2019-05-30","close":10.45},{"date":"2019-05-31","close":9.73},{"date":"2019-06-03","close":9.81},{"date":"2019-06-04","close":9.91},{"date":"2019-06-05","close":10.08},{"date":"2019-06-06","close":8.31},{"date":"2019-06-07","close":8.28},{"date":"2019-06-10","close":8.23},{"date":"2019-06-11","close":8.31},{"date":"2019-06-12","close":8.62},{"date":"2019-06-13","close":8.79},{"date":"2019-06-14","close":8.48},{"date":"2019-06-17","close":8.33},{"date":"2019-06-18","close":8.57},{"date":"2019-06-19","close":8.56},{"date":"2019-06-20","close":8.4},{"date":"2019-06-21","close":8.59},{"date":"2019-06-24","close":8.29},{"date":"2019-06-25","close":8.34},{"date":"2019-06-26","close":8.43},{"date":"2019-06-27","close":8.76},{"date":"2019-06-28","close":9.28},{"date":"2019-07-01","close":10.11},{"date":"2019-07-02","close":9.55},{"date":"2019-07-03","close":9.67},{"date":"2019-07-05","close":9.64},{"date":"2019-07-08","close":9.96},{"date":"2019-07-09","close":9.25},{"date":"2019-07-10","close":9.46},{"date":"2019-07-11","close":9.24},{"date":"2019-07-12","close":9.55},{"date":"2019-07-15","close":9.26},{"date":"2019-07-16","close":9.35},{"date":"2019-07-17","close":9.4},{"date":"2019-07-18","close":9.39},{"date":"2019-07-19","close":8.94},{"date":"2019-07-22","close":9.14},{"date":"2019-07-23","close":9.05},{"date":"2019-07-24","close":8.95},{"date":"2019-07-25","close":8.59},{"date":"2019-07-26","close":8.81},{"date":"2019-07-29","close":8.78},{"date":"2019-07-30","close":9.01},{"date":"2019-07-31","close":8.89},{"date":"2019-08-01","close":8.51},{"date":"2019-08-02","close":8.06},{"date":"2019-08-05","close":7.51},{"date":"2019-08-06","close":7.57},{"date":"2019-08-07","close":8.6},{"date":"2019-08-08","close":8.55},{"date":"2019-08-09","close":8.1},{"date":"2019-08-12","close":7.81},{"date":"2019-08-13","close":7.84},{"date":"2019-08-14","close":7.47},{"date":"2019-08-15","close":7.54},{"date":"2019-08-16","close":7.92},{"date":"2019-08-19","close":8.12},{"date":"2019-08-20","close":7.85},{"date":"2019-08-21","close":8.2},{"date":"2019-08-22","close":7.85},{"date":"2019-08-23","close":7.5},{"date":"2019-08-26","close":7.61},{"date":"2019-08-27","close":7.45},{"date":"2019-08-28","close":7.58},{"date":"2019-08-29","close":7.77},{"date":"2019-08-30","close":7.67},{"date":"2019-09-03","close":7.37},{"date":"2019-09-04","close":7.4},{"date":"2019-09-05","close":7.66},{"date":"2019-09-06","close":7.87},{"date":"2019-09-09","close":8.35},{"date":"2019-09-10","close":8.67},{"date":"2019-09-11","close":9.64},{"date":"2019-09-12","close":8.94},{"date":"2019-09-13","close":8.84},{"date":"2019-09-16","close":8.75},{"date":"2019-09-17","close":8.91},{"date":"2019-09-18","close":8.64},{"date":"2019-09-19","close":8.68},{"date":"2019-09-20","close":9.07},{"date":"2019-09-23","close":8.72},{"date":"2019-09-24","close":8.18},{"date":"2019-09-25","close":7.96},{"date":"2019-09-26","close":7.76},{"date":"2019-09-27","close":7.84},{"date":"2019-09-30","close":7.84},{"date":"2019-10-01","close":7.62},{"date":"2019-10-02","close":7.74},{"date":"2019-10-03","close":7.64},{"date":"2019-10-04","close":7.82},{"date":"2019-10-07","close":7.77},{"date":"2019-10-08","close":7.84},{"date":"2019-10-09","close":8.03},{"date":"2019-10-10","close":8.04},{"date":"2019-10-11","close":8.31},{"date":"2019-10-14","close":8.06},{"date":"2019-10-15","close":8.25},{"date":"2019-10-16","close":8.19},{"date":"2019-10-17","close":8.24},{"date":"2019-10-18","close":8.27},{"date":"2019-10-21","close":8.52},{"date":"2019-10-22","close":9.05},{"date":"2019-10-23","close":9.47},{"date":"2019-10-24","close":9.1},{"date":"2019-10-25","close":9.3},{"date":"2019-10-28","close":8.74},{"date":"2019-10-29","close":8.36},{"date":"2019-10-30","close":8.32},{"date":"2019-10-31","close":7.83},{"date":"2019-11-01","close":8.08},{"date":"2019-11-04","close":8.23},{"date":"2019-11-05","close":8.36},{"date":"2019-11-06","close":8.05},{"date":"2019-11-07","close":8.05},{"date":"2019-11-08","close":7.93},{"date":"2019-11-11","close":7.61},{"date":"2019-11-12","close":7.67},{"date":"2019-11-13","close":7.51},{"date":"2019-11-14","close":7.48},{"date":"2019-11-15","close":7.78},{"date":"2019-11-18","close":7.76},{"date":"2019-11-19","close":8.03},{"date":"2019-11-20","close":8.01},{"date":"2019-11-21","close":8.05},{"date":"2019-11-22","close":8.7},{"date":"2019-11-25","close":8.62},{"date":"2019-11-26","close":8.49},{"date":"2019-11-27","close":8.6},{"date":"2019-11-29","close":8.35},{"date":"2019-12-02","close":7.9},{"date":"2019-12-03","close":7.83},{"date":"2019-12-04","close":7.62},{"date":"2019-12-05","close":7.53},{"date":"2019-12-06","close":7.87},{"date":"2019-12-09","close":7.83},{"date":"2019-12-10","close":7.61},{"date":"2019-12-11","close":7.52},{"date":"2019-12-12","close":7.77},{"date":"2019-12-13","close":7.9},{"date":"2019-12-16","close":7.76},{"date":"2019-12-17","close":7.7},{"date":"2019-12-18","close":7.52},{"date":"2019-12-19","close":7.75},{"date":"2019-12-20","close":7.72},{"date":"2019-12-23","close":7.84},{"date":"2019-12-24","close":8.07},{"date":"2019-12-26","close":8.15},{"date":"2019-12-27","close":8.02},{"date":"2019-12-30","close":7.88},{"date":"2019-12-31","close":7.85},{"date":"2020-01-02","close":7.89},{"date":"2020-01-03","close":7.68},{"date":"2020-01-06","close":7.68},{"date":"2020-01-07","close":7.56},{"date":"2020-01-08","close":7.41},{"date":"2020-01-09","close":7.4},{"date":"2020-01-10","close":7.24},{"date":"2020-01-13","close":7.45},{"date":"2020-01-14","close":7.62},{"date":"2020-01-15","close":7.58},{"date":"2020-01-16","close":7.81},{"date":"2020-01-17","close":7.88},{"date":"2020-01-21","close":8.21},{"date":"2020-01-22","close":7.6},{"date":"2020-01-23","close":7.32},{"date":"2020-01-24","close":7.87},{"date":"2020-01-27","close":7.56},{"date":"2020-01-28","close":7.17},{"date":"2020-01-29","close":6.9},{"date":"2020-01-30","close":6.55},{"date":"2020-01-31","close":6.28},{"date":"2020-02-03","close":6.43},{"date":"2020-02-04","close":6.3},{"date":"2020-02-05","close":6.88},{"date":"2020-02-06","close":7.32},{"date":"2020-02-07","close":7.07},{"date":"2020-02-10","close":7.24},{"date":"2020-02-11","close":7.39},{"date":"2020-02-12","close":7.8},{"date":"2020-02-13","close":7.96},{"date":"2020-02-14","close":7.88},{"date":"2020-02-18","close":7.72},{"date":"2020-02-19","close":8.05},{"date":"2020-02-20","close":8.31},{"date":"2020-02-21","close":8.09},{"date":"2020-02-24","close":8.15},{"date":"2020-02-25","close":7.34},{"date":"2020-02-26","close":7.73},{"date":"2020-02-27","close":6.85},{"date":"2020-02-28","close":6.85},{"date":"2020-03-02","close":7.28},{"date":"2020-03-03","close":7.19},{"date":"2020-03-04","close":7.42},{"date":"2020-03-05","close":7.36},{"date":"2020-03-06","close":7.02},{"date":"2020-03-09","close":6.26},{"date":"2020-03-10","close":6.34},{"date":"2020-03-11","close":5.71},{"date":"2020-03-12","close":5.21},{"date":"2020-03-13","close":5.45},{"date":"2020-03-16","close":4.96},{"date":"2020-03-17","close":5.62},{"date":"2020-03-18","close":4.7},{"date":"2020-03-19","close":4.72},{"date":"2020-03-20","close":4.64},{"date":"2020-03-23","close":4.76},{"date":"2020-03-24","close":5.48},{"date":"2020-03-25","close":5.43},{"date":"2020-03-26","close":5.68},{"date":"2020-03-27","close":5.22},{"date":"2020-03-30","close":5.3},{"date":"2020-03-31","close":5.48},{"date":"2020-04-01","close":5.24},{"date":"2020-04-02","close":5.64},{"date":"2020-04-03","close":5.58},{"date":"2020-04-06","close":5.82},{"date":"2020-04-07","close":5.62},{"date":"2020-04-08","close":5.87},{"date":"2020-04-09","close":5.94},{"date":"2020-04-13","close":5.77},{"date":"2020-04-14","close":5.84},{"date":"2020-04-15","close":5.48},{"date":"2020-04-16","close":5.37},{"date":"2020-04-17","close":5.53},{"date":"2020-04-20","close":5.36},{"date":"2020-04-21","close":5.19},{"date":"2020-04-22","close":5.16},{"date":"2020-04-23","close":5.23},{"date":"2020-04-24","close":5.38},{"date":"2020-04-27","close":5.64},{"date":"2020-04-28","close":5.61},{"date":"2020-04-29","close":5.9},{"date":"2020-04-30","close":5.75},{"date":"2020-05-01","close":5.68},{"date":"2020-05-04","close":5.92},{"date":"2020-05-05","close":6.07},{"date":"2020-05-06","close":5.97},{"date":"2020-05-07","close":5.87},{"date":"2020-05-08","close":6.05},{"date":"2020-05-11","close":6.01},{"date":"2020-05-12","close":5.96},{"date":"2020-05-13","close":6.02},{"date":"2020-05-14","close":5.83},{"date":"2020-05-15","close":5.84},{"date":"2020-05-18","close":6.23},{"date":"2020-05-19","close":6.1},{"date":"2020-05-20","close":6.16},{"date":"2020-05-21","close":6.51},{"date":"2020-05-22","close":6.66},{"date":"2020-05-26","close":6.87},{"date":"2020-05-27","close":7.49},{"date":"2020-05-28","close":7.52},{"date":"2020-05-29","close":7.25},{"date":"2020-06-01","close":7.7},{"date":"2020-06-02","close":7.91},{"date":"2020-06-03","close":7.23},{"date":"2020-06-04","close":8.22},{"date":"2020-06-05","close":7.96},{"date":"2020-06-08","close":8.23},{"date":"2020-06-09","close":8.03},{"date":"2020-06-10","close":7.79},{"date":"2020-06-11","close":6.99},{"date":"2020-06-12","close":7.21},{"date":"2020-06-15","close":7.52},{"date":"2020-06-16","close":7.84},{"date":"2020-06-17","close":7.6},{"date":"2020-06-18","close":7.69},{"date":"2020-06-19","close":7.85},{"date":"2020-06-22","close":7.73},{"date":"2020-06-23","close":7.71},{"date":"2020-06-24","close":7.36},{"date":"2020-06-25","close":7.38},{"date":"2020-06-26","close":7.28},{"date":"2020-06-29","close":7.64},{"date":"2020-06-30","close":8.13},{"date":"2020-07-01","close":7.7},{"date":"2020-07-02","close":7.82},{"date":"2020-07-06","close":8.07},{"date":"2020-07-07","close":7.95},{"date":"2020-07-08","close":8.26},{"date":"2020-07-09","close":8.53},{"date":"2020-07-10","close":8.97},{"date":"2020-07-13","close":8.62},{"date":"2020-07-14","close":8.95},{"date":"2020-07-15","close":9.16},{"date":"2020-07-16","close":9.17},{"date":"2020-07-17","close":9.21},{"date":"2020-07-20","close":9.2},{"date":"2020-07-21","close":9.38},{"date":"2020-07-22","close":9.43},{"date":"2020-07-23","close":9.52},{"date":"2020-07-24","close":9.44},{"date":"2020-07-27","close":9.74},{"date":"2020-07-28","close":9.64},{"date":"2020-07-29","close":9.7},{"date":"2020-07-30","close":9.33},{"date":"2020-07-31","close":9.3},{"date":"2020-08-03","close":9.67},{"date":"2020-08-04","close":10.01},{"date":"2020-08-05","close":10.38},{"date":"2020-08-06","close":11.28},{"date":"2020-08-07","close":11.51},{"date":"2020-08-10","close":11.87},{"date":"2020-08-11","close":11.71},{"date":"2020-08-12","close":12.14},{"date":"2020-08-13","close":12.22},{"date":"2020-08-14","close":12.28},{"date":"2020-08-17","close":12.31},{"date":"2020-08-18","close":13.05},{"date":"2020-08-19","close":12.87},{"date":"2020-08-20","close":12.65},{"date":"2020-08-21","close":12.84},{"date":"2020-08-24","close":13.06},{"date":"2020-08-25","close":13.15},{"date":"2020-08-26","close":12.9},{"date":"2020-08-27","close":12.65},{"date":"2020-08-28","close":12.79},{"date":"2020-08-31","close":12.56},{"date":"2020-09-01","close":13.01},{"date":"2020-09-02","close":13.01},{"date":"2020-09-03","close":12.25},{"date":"2020-09-04","close":11.96},{"date":"2020-09-08","close":11.4},{"date":"2020-09-09","close":12.08},{"date":"2020-09-10","close":11.85},{"date":"2020-09-11","close":11.91},{"date":"2020-09-14","close":12.18},{"date":"2020-09-15","close":12.17},{"date":"2020-09-16","close":12.42},{"date":"2020-09-17","close":12.14},{"date":"2020-09-18","close":12.39},{"date":"2020-09-21","close":11.63},{"date":"2020-09-22","close":11.86},{"date":"2020-09-23","close":11.7},{"date":"2020-09-24","close":12.01},{"date":"2020-09-25","close":13.38},{"date":"2020-09-28","close":14.97},{"date":"2020-09-29","close":16.03},{"date":"2020-09-30","close":14.48},{"date":"2020-10-01","close":14.23},{"date":"2020-10-02","close":14.35},{"date":"2020-10-05","close":14.85},{"date":"2020-10-06","close":15.79},{"date":"2020-10-07","close":17.54},{"date":"2020-10-08","close":16.32},{"date":"2020-10-09","close":17.01},{"date":"2020-10-12","close":17.31},{"date":"2020-10-13","close":17.29},{"date":"2020-10-14","close":17.65},{"date":"2020-10-15","close":18.25},{"date":"2020-10-16","close":17.57},{"date":"2020-10-19","close":17.22},{"date":"2020-10-20","close":17.47},{"date":"2020-10-21","close":17.1},{"date":"2020-10-22","close":15.13},{"date":"2020-10-23","close":15.03},{"date":"2020-10-26","close":14.69},{"date":"2020-10-27","close":14.6},{"date":"2020-10-28","close":14.26},{"date":"2020-10-29","close":14.18},{"date":"2020-10-30","close":13.91},{"date":"2020-11-02","close":14.26},{"date":"2020-11-03","close":14.95},{"date":"2020-11-04","close":14.58},{"date":"2020-11-05","close":14.63},{"date":"2020-11-06","close":13.33},{"date":"2020-11-09","close":13.09},{"date":"2020-11-10","close":13.4},{"date":"2020-11-11","close":13.94},{"date":"2020-11-12","close":13.92},{"date":"2020-11-13","close":14.22},{"date":"2020-11-16","close":14.7},{"date":"2020-11-17","close":15.11},{"date":"2020-11-18","close":15.32},{"date":"2020-11-19","close":15.35},{"date":"2020-11-20","close":16.0},{"date":"2020-11-23","close":17.64},{"date":"2020-11-24","close":18.42},{"date":"2020-11-25","close":19.16},{"date":"2020-11-27","close":19.52},{"date":"2020-11-30","close":19.88},{"date":"2020-12-01","close":18.7},{"date":"2020-12-02","close":17.84},{"date":"2020-12-03","close":18.02},{"date":"2020-12-04","close":18.87},{"date":"2020-12-07","close":18.71},{"date":"2020-12-08","close":20.39},{"date":"2020-12-09","close":19.18},{"date":"2020-12-10","close":19.68},{"date":"2020-12-11","close":19.47},{"date":"2020-12-14","close":20.21},{"date":"2020-12-15","close":21.67},{"date":"2020-12-16","close":21.95},{"date":"2020-12-17","close":22.02},{"date":"2020-12-18","close":22.69},{"date":"2020-12-21","close":23.19},{"date":"2020-12-22","close":24.67},{"date":"2020-12-23","close":25.76},{"date":"2020-12-24","close":25.22},{"date":"2020-12-28","close":25.1},{"date":"2020-12-29","close":21.87},{"date":"2020-12-30","close":23.23},{"date":"2020-12-31","close":23.42},{"date":"2021-01-04","close":23.36},{"date":"2021-01-05","close":24.69},{"date":"2021-01-06","close":26.93},{"date":"2021-01-07","close":30.06},{"date":"2021-01-08","close":29.38},{"date":"2021-01-11","close":29.14},{"date":"2021-01-12","close":28.78},{"date":"2021-01-13","close":25.89},{"date":"2021-01-14","close":24.49},{"date":"2021-01-15","close":23.76},{"date":"2021-01-19","close":25.02},{"date":"2021-01-20","close":26.28},{"date":"2021-01-21","close":28.32},{"date":"2021-01-22","close":29.35},{"date":"2021-01-25","close":28.17},{"date":"2021-01-26","close":28.5},{"date":"2021-01-27","close":26.41},{"date":"2021-01-28","close":25.77},{"date":"2021-01-29","close":24.72},{"date":"2021-02-01","close":25.53},{"date":"2021-02-02","close":26.58},{"date":"2021-02-03","close":27.22},{"date":"2021-02-04","close":23.15},{"date":"2021-02-05","close":24.67},{"date":"2021-02-08","close":27.42},{"date":"2021-02-09","close":28.08},{"date":"2021-02-10","close":26.04},{"date":"2021-02-11","close":25.9},{"date":"2021-02-12","close":25.8},{"date":"2021-02-16","close":25.58},{"date":"2021-02-17","close":24.88},{"date":"2021-02-18","close":24.21},{"date":"2021-02-19","close":25.98},{"date":"2021-02-22","close":24.63},{"date":"2021-02-23","close":24.45},{"date":"2021-02-24","close":25.31},{"date":"2021-02-25","close":24.09},{"date":"2021-02-26","close":23.79},{"date":"2021-03-01","close":25.89},{"date":"2021-03-02","close":25.03},{"date":"2021-03-03","close":23.08},{"date":"2021-03-04","close":20.89},{"date":"2021-03-05","close":21.81},{"date":"2021-03-08","close":21.59},{"date":"2021-03-09","close":24.15},{"date":"2021-03-10","close":24.41},{"date":"2021-03-11","close":25.27},{"date":"2021-03-12","close":25.92},{"date":"2021-03-15","close":25.7},{"date":"2021-03-16","close":24.56},{"date":"2021-03-17","close":23.95},{"date":"2021-03-18","close":22.9},{"date":"2021-03-19","close":24.08},{"date":"2021-03-22","close":23.93},{"date":"2021-03-23","close":22.3},{"date":"2021-03-24","close":19.28},{"date":"2021-03-25","close":19.4},{"date":"2021-03-26","close":18.87},{"date":"2021-03-29","close":17.16},{"date":"2021-03-30","close":18.24},{"date":"2021-03-31","close":18.96},{"date":"2021-04-01","close":19.29},{"date":"2021-04-05","close":18.48},{"date":"2021-04-06","close":18.92},{"date":"2021-04-07","close":17.81},{"date":"2021-04-08","close":19.11},{"date":"2021-04-09","close":18.61},{"date":"2021-04-12","close":18.48},{"date":"2021-04-13","close":18.26},{"date":"2021-04-14","close":17.85},{"date":"2021-04-15","close":16.67},{"date":"2021-04-16","close":16.54},{"date":"2021-04-19","close":16.23},{"date":"2021-04-20","close":15.12},{"date":"2021-04-21","close":16.41},{"date":"2021-04-22","close":16.62},{"date":"2021-04-23","close":17.13},{"date":"2021-04-26","close":17.75},{"date":"2021-04-27","close":17.68},{"date":"2021-04-28","close":17.49},{"date":"2021-04-29","close":17.01},{"date":"2021-04-30","close":16.47},{"date":"2021-05-03","close":15.88},{"date":"2021-05-04","close":15.28},{"date":"2021-05-05","close":14.79},{"date":"2021-05-06","close":14.55},{"date":"2021-05-07","close":14.99},{"date":"2021-05-10","close":13.92},{"date":"2021-05-11","close":14.12},{"date":"2021-05-12","close":13.27},{"date":"2021-05-13","close":13.15},{"date":"2021-05-14","close":14.17},{"date":"2021-05-17","close":13.99},{"date":"2021-05-18","close":14.31},{"date":"2021-05-19","close":14.54},{"date":"2021-05-20","close":14.76},{"date":"2021-05-21","close":14.99},{"date":"2021-05-24","close":14.59},{"date":"2021-05-25","close":13.97},{"date":"2021-05-26","close":14.54},{"date":"2021-05-27","close":14.91},{"date":"2021-05-28","close":14.97},{"date":"2021-06-01","close":15.06},{"date":"2021-06-02","close":15.1},{"date":"2021-06-03","close":12.76},{"date":"2021-06-04","close":17.54},{"date":"2021-06-07","close":16.1},{"date":"2021-06-08","close":16.06},{"date":"2021-06-09","close":15.99},{"date":"2021-06-10","close":15.19},{"date":"2021-06-11","close":15.18},{"date":"2021-06-14","close":15.09},{"date":"2021-06-15","close":14.7},{"date":"2021-06-16","close":15.31},{"date":"2021-06-17","close":15.04},{"date":"2021-06-18","close":14.49},{"date":"2021-06-21","close":14.92},{"date":"2021-06-22","close":15.51},{"date":"2021-06-23","close":16.93},{"date":"2021-06-24","close":17.69},{"date":"2021-06-25","close":17.58},{"date":"2021-06-28","close":18.38},{"date":"2021-06-29","close":18.26},{"date":"2021-06-30","close":17.39},{"date":"2021-07-01","close":17.79},{"date":"2021-07-02","close":17.37},{"date":"2021-07-06","close":17.56},{"date":"2021-07-07","close":16.07},{"date":"2021-07-08","close":15.78},{"date":"2021-07-09","close":16.14},{"date":"2021-07-12","close":16.13},{"date":"2021-07-13","close":15.49},{"date":"2021-07-14","close":14.75},{"date":"2021-07-15","close":14.62},{"date":"2021-07-16","close":13.8},{"date":"2021-07-19","close":13.51},{"date":"2021-07-20","close":14.16},{"date":"2021-07-21","close":15.06},{"date":"2021-07-22","close":14.48},{"date":"2021-07-23","close":14.13},{"date":"2021-07-26","close":14.08},{"date":"2021-07-27","close":13.7},{"date":"2021-07-28","close":14.5},{"date":"2021-07-29","close":14.22},{"date":"2021-07-30","close":14.05},{"date":"2021-08-02","close":13.87},{"date":"2021-08-03","close":13.5},{"date":"2021-08-04","close":12.99},{"date":"2021-08-05","close":12.54},{"date":"2021-08-06","close":12.69},{"date":"2021-08-09","close":13.63},{"date":"2021-08-10","close":14.52},{"date":"2021-08-11","close":13.64},{"date":"2021-08-12","close":13.35},{"date":"2021-08-13","close":12.63},{"date":"2021-08-16","close":12.22},{"date":"2021-08-17","close":11.85},{"date":"2021-08-18","close":11.86},{"date":"2021-08-19","close":11.44},{"date":"2021-08-20","close":11.47},{"date":"2021-08-23","close":12.14},{"date":"2021-08-24","close":12.1},{"date":"2021-08-25","close":12.16},{"date":"2021-08-26","close":12.5},{"date":"2021-08-27","close":12.54},{"date":"2021-08-30","close":12.34},{"date":"2021-08-31","close":14.9},{"date":"2021-09-01","close":13.99},{"date":"2021-09-02","close":14.01},{"date":"2021-09-03","close":14.17},{"date":"2021-09-07","close":14.28},{"date":"2021-09-08","close":13.39},{"date":"2021-09-09","close":13.54},{"date":"2021-09-10","close":13.65},{"date":"2021-09-13","close":13.75},{"date":"2021-09-14","close":13.4},{"date":"2021-09-15","close":13.11},{"date":"2021-09-16","close":12.88},{"date":"2021-09-17","close":13.6},{"date":"2021-09-20","close":13.23},{"date":"2021-09-21","close":13.31},{"date":"2021-09-22","close":13.91},{"date":"2021-09-23","close":13.92},{"date":"2021-09-24","close":13.67},{"date":"2021-09-27","close":14.64},{"date":"2021-09-28","close":14.27},{"date":"2021-09-29","close":13.56},{"date":"2021-09-30","close":14.58},{"date":"2021-10-01","close":14.58},{"date":"2021-10-04","close":14.17},{"date":"2021-10-05","close":14.11},{"date":"2021-10-06","close":14.37},{"date":"2021-10-07","close":15.42},{"date":"2021-10-08","close":15.14},{"date":"2021-10-11","close":15.94},{"date":"2021-10-12","close":16.31},{"date":"2021-10-13","close":16.91},{"date":"2021-10-14","close":16.95},{"date":"2021-10-15","close":16.75},{"date":"2021-10-18","close":16.64},{"date":"2021-10-19","close":17.31},{"date":"2021-10-20","close":17.2},{"date":"2021-10-21","close":17.15},{"date":"2021-10-22","close":17.14},{"date":"2021-10-25","close":17.25},{"date":"2021-10-26","close":17.25},{"date":"2021-10-27","close":17.15},{"date":"2021-10-28","close":18.2},{"date":"2021-10-29","close":18.38},{"date":"2021-11-01","close":19.29},{"date":"2021-11-02","close":18.24},{"date":"2021-11-03","close":18.17},{"date":"2021-11-04","close":17.8},{"date":"2021-11-05","close":17.65},{"date":"2021-11-08","close":18.28},{"date":"2021-11-09","close":17.24},{"date":"2021-11-10","close":16.17},{"date":"2021-11-11","close":16.47},{"date":"2021-11-12","close":16.04},{"date":"2021-11-15","close":15.65},{"date":"2021-11-16","close":15.35},{"date":"2021-11-17","close":14.82},{"date":"2021-11-18","close":14.18},{"date":"2021-11-19","close":14.3},{"date":"2021-11-22","close":13.66},{"date":"2021-11-23","close":13.54},{"date":"2021-11-24","close":13.68},{"date":"2021-11-26","close":13.28},{"date":"2021-11-29","close":12.91},{"date":"2021-11-30","close":12.8},{"date":"2021-12-01","close":12.19},{"date":"2021-12-02","close":12.0},{"date":"2021-12-03","close":11.26},{"date":"2021-12-06","close":11.24},{"date":"2021-12-07","close":11.65},{"date":"2021-12-08","close":12.04},{"date":"2021-12-09","close":11.65},{"date":"2021-12-10","close":11.26},{"date":"2021-12-13","close":11.47},{"date":"2021-12-14","close":10.78},{"date":"2021-12-15","close":11.08},{"date":"2021-12-16","close":10.99},{"date":"2021-12-17","close":11.16},{"date":"2021-12-20","close":10.87},{"date":"2021-12-21","close":11.41},{"date":"2021-12-22","close":11.29},{"date":"2021-12-23","close":11.66},{"date":"2021-12-27","close":11.2},{"date":"2021-12-28","close":10.89},{"date":"2021-12-29","close":10.75},{"date":"2021-12-30","close":10.97},{"date":"2021-12-31","close":10.88},{"date":"2022-01-03","close":11.02},{"date":"2022-01-04","close":10.99},{"date":"2022-01-05","close":10.48},{"date":"2022-01-06","close":10.34},{"date":"2022-01-07","close":10.23},{"date":"2022-01-10","close":9.89},{"date":"2022-01-11","close":9.96},{"date":"2022-01-12","close":9.65},{"date":"2022-01-13","close":9.33},{"date":"2022-01-14","close":9.6},{"date":"2022-01-18","close":9.09},{"date":"2022-01-19","close":8.74},{"date":"2022-01-20","close":8.53},{"date":"2022-01-21","close":7.98},{"date":"2022-01-24","close":8.25},{"date":"2022-01-25","close":8.1},{"date":"2022-01-26","close":7.84},{"date":"2022-01-27","close":7.38},{"date":"2022-01-28","close":7.37},{"date":"2022-01-31","close":8.2},{"date":"2022-02-01","close":8.65},{"date":"2022-02-02","close":8.18},{"date":"2022-02-03","close":7.88},{"date":"2022-02-04","close":8.05},{"date":"2022-02-07","close":7.87},{"date":"2022-02-08","close":7.98},{"date":"2022-02-09","close":8.36},{"date":"2022-02-10","close":7.98},{"date":"2022-02-11","close":7.71},{"date":"2022-02-14","close":7.8},{"date":"2022-02-15","close":8.43},{"date":"2022-02-16","close":8.33},{"date":"2022-02-17","close":7.95},{"date":"2022-02-18","close":7.68},{"date":"2022-02-22","close":7.61},{"date":"2022-02-23","close":7.48},{"date":"2022-02-24","close":8.13},{"date":"2022-02-25","close":8.18},{"date":"2022-02-28","close":8.49},{"date":"2022-03-01","close":8.54},{"date":"2022-03-02","close":8.53},{"date":"2022-03-03","close":8.06},{"date":"2022-03-04","close":7.93},{"date":"2022-03-07","close":8.63},{"date":"2022-03-08","close":9.9},{"date":"2022-03-09","close":9.72},{"date":"2022-03-10","close":9.18},{"date":"2022-03-11","close":8.31},{"date":"2022-03-14","close":7.4},{"date":"2022-03-15","close":7.94},{"date":"2022-03-16","close":8.34},{"date":"2022-03-17","close":8.78},{"date":"2022-03-18","close":8.99},{"date":"2022-03-21","close":8.76},{"date":"2022-03-22","close":8.9},{"date":"2022-03-23","close":8.51},{"date":"2022-03-24","close":8.76},{"date":"2022-03-25","close":8.47},{"date":"2022-03-28","close":8.0},{"date":"2022-03-29","close":8.17},{"date":"2022-03-30","close":7.73},{"date":"2022-03-31","close":7.61},{"date":"2022-04-01","close":7.64},{"date":"2022-04-04","close":8.24},{"date":"2022-04-05","close":8.14},{"date":"2022-04-06","close":7.51},{"date":"2022-04-07","close":7.33},{"date":"2022-04-08","close":7.04},{"date":"2022-04-11","close":7.11},{"date":"2022-04-12","close":7.05},{"date":"2022-04-13","close":7.13},{"date":"2022-04-14","close":6.86},{"date":"2022-04-18","close":6.7},{"date":"2022-04-19","close":6.82},{"date":"2022-04-20","close":6.4},{"date":"2022-04-21","close":6.11},{"date":"2022-04-22","close":6.07},{"date":"2022-04-25","close":6.07},{"date":"2022-04-26","close":5.63},{"date":"2022-04-27","close":5.45},{"date":"2022-04-28","close":5.55},{"date":"2022-04-29","close":5.33},{"date":"2022-05-02","close":5.6},{"date":"2022-05-03","close":5.57},{"date":"2022-05-04","close":5.94},{"date":"2022-05-05","close":5.62},{"date":"2022-05-06","close":5.33},{"date":"2022-05-09","close":4.87},{"date":"2022-05-10","close":4.96},{"date":"2022-05-11","close":4.66},{"date":"2022-05-12","close":4.79},{"date":"2022-05-13","close":5.15},{"date":"2022-05-16","close":4.97},{"date":"2022-05-17","close":5.37},{"date":"2022-05-18","close":5.17},{"date":"2022-05-19","close":5.27},{"date":"2022-05-20","close":5.21},{"date":"2022-05-23","close":5.27},{"date":"2022-05-24","close":5.0},{"date":"2022-05-25","close":5.05},{"date":"2022-05-26","close":5.42},{"date":"2022-05-27","close":5.5},{"date":"2022-05-31","close":5.34},{"date":"2022-06-01","close":5.28},{"date":"2022-06-02","close":6.32},{"date":"2022-06-03","close":6.03},{"date":"2022-06-06","close":6.03},{"date":"2022-06-07","close":6.33},{"date":"2022-06-08","close":6.25},{"date":"2022-06-09","close":6.32},{"date":"2022-06-10","close":5.92},{"date":"2022-06-13","close":6.07},{"date":"2022-06-14","close":5.09},{"date":"2022-06-15","close":5.3},{"date":"2022-06-16","close":4.89},{"date":"2022-06-17","close":4.73},{"date":"2022-06-21","close":4.52},{"date":"2022-06-22","close":4.74},{"date":"2022-06-23","close":5.32},{"date":"2022-06-24","close":5.35},{"date":"2022-06-27","close":5.38},{"date":"2022-06-28","close":5.01},{"date":"2022-06-29","close":4.85},{"date":"2022-06-30","close":5.18},{"date":"2022-07-01","close":4.86},{"date":"2022-07-05","close":4.9},{"date":"2022-07-06","close":4.84},{"date":"2022-07-07","close":5.1},{"date":"2022-07-08","close":5.09},{"date":"2022-07-11","close":4.76},{"date":"2022-07-12","close":4.74},{"date":"2022-07-13","close":4.84},{"date":"2022-07-14","close":4.82},{"date":"2022-07-15","close":4.74},{"date":"2022-07-18","close":4.89},{"date":"2022-07-19","close":4.76},{"date":"2022-07-20","close":5.17},{"date":"2022-07-21","close":5.28},{"date":"2022-07-22","close":4.96},{"date":"2022-07-25","close":4.86},{"date":"2022-07-26","close":4.76},{"date":"2022-07-27","close":5.27},{"date":"2022-07-28","close":5.78},{"date":"2022-07-29","close":6.14},{"date":"2022-08-01","close":5.94},{"date":"2022-08-02","close":6.14},{"date":"2022-08-03","close":6.23},{"date":"2022-08-04","close":5.44},{"date":"2022-08-05","close":5.2},{"date":"2022-08-08","close":5.19},{"date":"2022-08-09","close":4.99},{"date":"2022-08-10","close":5.38},{"date":"2022-08-11","close":5.66},{"date":"2022-08-12","close":6.13},{"date":"2022-08-15","close":6.09},{"date":"2022-08-16","close":6.05},{"date":"2022-08-17","close":5.8},{"date":"2022-08-18","close":5.79},{"date":"2022-08-19","close":5.47},{"date":"2022-08-22","close":5.21},{"date":"2022-08-23","close":5.31},{"date":"2022-08-24","close":5.51},{"date":"2022-08-25","close":5.74},{"date":"2022-08-26","close":5.48},{"date":"2022-08-29","close":5.28},{"date":"2022-08-30","close":5.2},{"date":"2022-08-31","close":5.34},{"date":"2022-09-01","close":5.13},{"date":"2022-09-02","close":5.2},{"date":"2022-09-06","close":5.12},{"date":"2022-09-07","close":5.19},{"date":"2022-09-08","close":4.82},{"date":"2022-09-09","close":4.92},{"date":"2022-09-12","close":5.07},{"date":"2022-09-13","close":4.78},{"date":"2022-09-14","close":4.91},{"date":"2022-09-15","close":4.91},{"date":"2022-09-16","close":5.2},{"date":"2022-09-19","close":5.43},{"date":"2022-09-20","close":5.02},{"date":"2022-09-21","close":4.85},{"date":"2022-09-22","close":4.66},{"date":"2022-09-23","close":4.45},{"date":"2022-09-26","close":4.46},{"date":"2022-09-27","close":4.55},{"date":"2022-09-28","close":4.58},{"date":"2022-09-29","close":4.45},{"date":"2022-09-30","close":4.38},{"date":"2022-10-03","close":4.59},{"date":"2022-10-04","close":4.86},{"date":"2022-10-05","close":4.77},{"date":"2022-10-06","close":4.53},{"date":"2022-10-07","close":4.31},{"date":"2022-10-10","close":3.98},{"date":"2022-10-11","close":3.88},{"date":"2022-10-12","close":3.92},{"date":"2022-10-13","close":3.99},{"date":"2022-10-14","close":3.87},{"date":"2022-10-17","close":3.98},{"date":"2022-10-18","close":4.15},{"date":"2022-10-19","close":4.08},{"date":"2022-10-20","close":4.0},{"date":"2022-10-21","close":4.07},{"date":"2022-10-24","close":4.2},{"date":"2022-10-25","close":4.32},{"date":"2022-10-26","close":4.44},{"date":"2022-10-27","close":4.27},{"date":"2022-10-28","close":4.27},{"date":"2022-10-31","close":4.52},{"date":"2022-11-01","close":4.74},{"date":"2022-11-02","close":3.63},{"date":"2022-11-03","close":3.76},{"date":"2022-11-04","close":3.72},{"date":"2022-11-07","close":3.82},{"date":"2022-11-08","close":3.66},{"date":"2022-11-09","close":3.49},{"date":"2022-11-10","close":3.91},{"date":"2022-11-11","close":4.12},{"date":"2022-11-14","close":4.01},{"date":"2022-11-15","close":4.18},{"date":"2022-11-16","close":4.06},{"date":"2022-11-17","close":3.93},{"date":"2022-11-18","close":3.99},{"date":"2022-11-21","close":3.95},{"date":"2022-11-22","close":3.95},{"date":"2022-11-23","close":4.12},{"date":"2022-11-25","close":4.23},{"date":"2022-11-28","close":4.09},{"date":"2022-11-29","close":3.91},{"date":"2022-11-30","close":3.76},{"date":"2022-12-01","close":3.95},{"date":"2022-12-02","close":3.95},{"date":"2022-12-05","close":3.7},{"date":"2022-12-06","close":3.54},{"date":"2022-12-07","close":3.32},{"date":"2022-12-08","close":3.35},{"date":"2022-12-09","close":3.42},{"date":"2022-12-12","close":3.37},{"date":"2022-12-13","close":3.29},{"date":"2022-12-14","close":3.6},{"date":"2022-12-15","close":3.64},{"date":"2022-12-16","close":3.54},{"date":"2022-12-19","close":3.54},{"date":"2022-12-20","close":3.68},{"date":"2022-12-21","close":3.8},{"date":"2022-12-22","close":3.58},{"date":"2022-12-23","close":3.4},{"date":"2022-12-27","close":3.35},{"date":"2022-12-28","close":3.34},{"date":"2022-12-29","close":3.52},{"date":"2022-12-30","close":3.68},{"date":"2023-01-03","close":3.58},{"date":"2023-01-04","close":3.67},{"date":"2023-01-05","close":3.59},{"date":"2023-01-06","close":3.63},{"date":"2023-01-09","close":3.87},{"date":"2023-01-10","close":4.07},{"date":"2023-01-11","close":4.3},{"date":"2023-01-12","close":4.73},{"date":"2023-01-13","close":4.83},{"date":"2023-01-17","close":5.04},{"date":"2023-01-18","close":5.35},{"date":"2023-01-19","close":5.51},{"date":"2023-01-20","close":5.33},{"date":"2023-01-23","close":5.45},{"date":"2023-01-24","close":5.36},{"date":"2023-01-25","close":5.24},{"date":"2023-01-26","close":5.33},{"date":"2023-01-27","close":5.34},{"date":"2023-01-30","close":5.03},{"date":"2023-01-31","close":5.43},{"date":"2023-02-01","close":5.63},{"date":"2023-02-02","close":5.36},{"date":"2023-02-03","close":5.31},{"date":"2023-02-06","close":6.38},{"date":"2023-02-07","close":6.57},{"date":"2023-02-08","close":6.05},{"date":"2023-02-09","close":5.81},{"date":"2023-02-10","close":5.72},{"date":"2023-02-13","close":5.83},{"date":"2023-02-14","close":5.64},{"date":"2023-02-15","close":6.04},{"date":"2023-02-16","close":5.88},{"date":"2023-02-17","close":5.87},{"date":"2023-02-21","close":5.43},{"date":"2023-02-22","close":5.15},{"date":"2023-02-23","close":5.39},{"date":"2023-02-24","close":5.25},{"date":"2023-02-27","close":5.27},{"date":"2023-02-28","close":5.36},{"date":"2023-03-01","close":5.36},{"date":"2023-03-02","close":5.24},{"date":"2023-03-03","close":5.37},{"date":"2023-03-06","close":5.21},{"date":"2023-03-07","close":5.09},{"date":"2023-03-08","close":5.62},{"date":"2023-03-09","close":5.36},{"date":"2023-03-10","close":4.88},{"date":"2023-03-13","close":4.85},{"date":"2023-03-14","close":4.88},{"date":"2023-03-15","close":4.59},{"date":"2023-03-16","close":4.64},{"date":"2023-03-17","close":4.27},{"date":"2023-03-20","close":4.1},{"date":"2023-03-21","close":4.28},{"date":"2023-03-22","close":4.22},{"date":"2023-03-23","close":4.13},{"date":"2023-03-24","close":4.11},{"date":"2023-03-27","close":4.23},{"date":"2023-03-28","close":4.25},{"date":"2023-03-29","close":4.47},{"date":"2023-03-30","close":4.77},{"date":"2023-03-31","close":4.91},{"date":"2023-04-03","close":4.68},{"date":"2023-04-04","close":4.3},{"date":"2023-04-05","close":3.97},{"date":"2023-04-06","close":4.0},{"date":"2023-04-10","close":4.13},{"date":"2023-04-11","close":4.26},{"date":"2023-04-12","close":4.07},{"date":"2023-04-13","close":4.28},{"date":"2023-04-14","close":4.23},{"date":"2023-04-17","close":4.47},{"date":"2023-04-18","close":4.25},{"date":"2023-04-19","close":4.17},{"date":"2023-04-20","close":4.04},{"date":"2023-04-21","close":4.04},{"date":"2023-04-24","close":4.07},{"date":"2023-04-25","close":3.96},{"date":"2023-04-26","close":3.99},{"date":"2023-04-27","close":4.07},{"date":"2023-04-28","close":4.05},{"date":"2023-05-01","close":4.02},{"date":"2023-05-02","close":3.99},{"date":"2023-05-03","close":3.92},{"date":"2023-05-04","close":3.7},{"date":"2023-05-05","close":3.9},{"date":"2023-05-08","close":3.9},{"date":"2023-05-09","close":4.1},{"date":"2023-05-10","close":4.34},{"date":"2023-05-11","close":4.41},{"date":"2023-05-12","close":4.27},{"date":"2023-05-15","close":4.33},{"date":"2023-05-16","close":4.48},{"date":"2023-05-17","close":4.61},{"date":"2023-05-18","close":4.49},{"date":"2023-05-19","close":4.19},{"date":"2023-05-22","close":4.26},{"date":"2023-05-23","close":4.28},{"date":"2023-05-24","close":4.19},{"date":"2023-05-25","close":3.99},{"date":"2023-05-26","close":4.01},{"date":"2023-05-30","close":4.24},{"date":"2023-05-31","close":4.69},{"date":"2023-06-01","close":5.32},{"date":"2023-06-02","close":6.08},{"date":"2023-06-05","close":6.5},{"date":"2023-06-06","close":6.67},{"date":"2023-06-07","close":6.02},{"date":"2023-06-08","close":6.28},{"date":"2023-06-09","close":6.15},{"date":"2023-06-12","close":6.48},{"date":"2023-06-13","close":7.22},{"date":"2023-06-14","close":6.77},{"date":"2023-06-15","close":6.79},{"date":"2023-06-16","close":6.72},{"date":"2023-06-20","close":6.32},{"date":"2023-06-21","close":6.1},{"date":"2023-06-22","close":5.98},{"date":"2023-06-23","close":5.87},{"date":"2023-06-26","close":5.6},{"date":"2023-06-27","close":5.59},{"date":"2023-06-28","close":6.08},{"date":"2023-06-29","close":6.06},{"date":"2023-06-30","close":6.26},{"date":"2023-07-03","close":6.34},{"date":"2023-07-05","close":6.2},{"date":"2023-07-06","close":6.06},{"date":"2023-07-07","close":6.26},{"date":"2023-07-10","close":6.7},{"date":"2023-07-11","close":6.7},{"date":"2023-07-12","close":6.8},{"date":"2023-07-13","close":6.68},{"date":"2023-07-14","close":6.55},{"date":"2023-07-17","close":6.72},{"date":"2023-07-18","close":7.8},{"date":"2023-07-19","close":7.51},{"date":"2023-07-20","close":7.06},{"date":"2023-07-21","close":7.31},{"date":"2023-07-24","close":7.33},{"date":"2023-07-25","close":7.03},{"date":"2023-07-26","close":7.51},{"date":"2023-07-27","close":8.45},{"date":"2023-07-28","close":9.84},{"date":"2023-07-31","close":10.08},{"date":"2023-08-01","close":16.13},{"date":"2023-08-02","close":11.46},{"date":"2023-08-03","close":9.6},{"date":"2023-08-04","close":10.31},{"date":"2023-08-07","close":10.05},{"date":"2023-08-08","close":8.7},{"date":"2023-08-09","close":8.54},{"date":"2023-08-10","close":9.68},{"date":"2023-08-11","close":8.77},{"date":"2023-08-14","close":10.07},{"date":"2023-08-15","close":8.99},{"date":"2023-08-16","close":8.93},{"date":"2023-08-17","close":8.62},{"date":"2023-08-18","close":8.65},{"date":"2023-08-21","close":9.07},{"date":"2023-08-22","close":9.05},{"date":"2023-08-23","close":9.27},{"date":"2023-08-24","close":8.67},{"date":"2023-08-25","close":8.93},{"date":"2023-08-28","close":9.26},{"date":"2023-08-29","close":9.53},{"date":"2023-08-30","close":9.66},{"date":"2023-08-31","close":9.25},{"date":"2023-09-01","close":9.36},{"date":"2023-09-05","close":8.73},{"date":"2023-09-06","close":8.39},{"date":"2023-09-07","close":8.16},{"date":"2023-09-08","close":8.06},{"date":"2023-09-11","close":7.93},{"date":"2023-09-12","close":7.73},{"date":"2023-09-13","close":7.56},{"date":"2023-09-14","close":7.61},{"date":"2023-09-15","close":7.72},{"date":"2023-09-18","close":7.79},{"date":"2023-09-19","close":7.66},{"date":"2023-09-20","close":7.57},{"date":"2023-09-21","close":7.59},{"date":"2023-09-22","close":7.62},{"date":"2023-09-25","close":7.47},{"date":"2023-09-26","close":7.28},{"date":"2023-09-27","close":7.5},{"date":"2023-09-28","close":7.5},{"date":"2023-09-29","close":7.55},{"date":"2023-10-02","close":7.21},{"date":"2023-10-03","close":6.89},{"date":"2023-10-04","close":6.9},{"date":"2023-10-05","close":6.8},{"date":"2023-10-06","close":6.89},{"date":"2023-10-09","close":6.53},{"date":"2023-10-10","close":6.83},{"date":"2023-10-11","close":6.8},{"date":"2023-10-12","close":6.41},{"date":"2023-10-13","close":6.33},{"date":"2023-10-16","close":6.21},{"date":"2023-10-17","close":6.46},{"date":"2023-10-18","close":6.18},{"date":"2023-10-19","close":6.08},{"date":"2023-10-20","close":6.02},{"date":"2023-10-23","close":5.83},{"date":"2023-10-24","close":6.27},{"date":"2023-10-25","close":6.14},{"date":"2023-10-26","close":6.22},{"date":"2023-10-27","close":6.21},{"date":"2023-10-30","close":6.22},{"date":"2023-10-31","close":6.27},{"date":"2023-11-01","close":6.4},{"date":"2023-11-02","close":7.26},{"date":"2023-11-03","close":7.75},{"date":"2023-11-06","close":7.75},{"date":"2023-11-07","close":8.1},{"date":"2023-11-08","close":8.13},{"date":"2023-11-09","close":7.96},{"date":"2023-11-10","close":7.73},{"date":"2023-11-13","close":8.22},{"date":"2023-11-14","close":8.95},{"date":"2023-11-15","close":8.91},{"date":"2023-11-16","close":9.09},{"date":"2023-11-17","close":9.26},{"date":"2023-11-20","close":9.36},{"date":"2023-11-21","close":8.83},{"date":"2023-11-22","close":8.98},{"date":"2023-11-24","close":9.36},{"date":"2023-11-27","close":8.95},{"date":"2023-11-28","close":8.84},{"date":"2023-11-29","close":9.25},{"date":"2023-11-30","close":9.46},{"date":"2023-12-01","close":9.78},{"date":"2023-12-04","close":9.86},{"date":"2023-12-05","close":9.95},{"date":"2023-12-06","close":9.9},{"date":"2023-12-07","close":9.94},{"date":"2023-12-08","close":10.0},{"date":"2023-12-11","close":10.21},{"date":"2023-12-12","close":10.46},{"date":"2023-12-13","close":10.92},{"date":"2023-12-14","close":10.99},{"date":"2023-12-15","close":11.15},{"date":"2023-12-18","close":10.8},{"date":"2023-12-19","close":11.04},{"date":"2023-12-20","close":10.2},{"date":"2023-12-21","close":10.53},{"date":"2023-12-22","close":11.06},{"date":"2023-12-26","close":11.4},{"date":"2023-12-27","close":11.66},{"date":"2023-12-28","close":11.45},{"date":"2023-12-29","close":11.14},{"date":"2024-01-02","close":10.84},{"date":"2024-01-03","close":10.91},{"date":"2024-01-04","close":11.34},{"date":"2024-01-05","close":11.43},{"date":"2024-01-08","close":10.79},{"date":"2024-01-09","close":10.22},{"date":"2024-01-10","close":10.39},{"date":"2024-01-11","close":10.06},{"date":"2024-01-12","close":10.11},{"date":"2024-01-16","close":9.72},{"date":"2024-01-17","close":10.24},{"date":"2024-01-18","close":9.75},{"date":"2024-01-19","close":9.67},{"date":"2024-01-22","close":10.03},{"date":"2024-01-23","close":10.03},{"date":"2024-01-24","close":9.75},{"date":"2024-01-25","close":13.25},{"date":"2024-01-26","close":13.77},{"date":"2024-01-29","close":13.64},{"date":"2024-01-30","close":13.44},{"date":"2024-01-31","close":11.0},{"date":"2024-02-01","close":11.31},{"date":"2024-02-02","close":11.17},{"date":"2024-02-05","close":10.99},{"date":"2024-02-06","close":10.59},{"date":"2024-02-07","close":10.28},{"date":"2024-02-08","close":10.93},{"date":"2024-02-09","close":11.31},{"date":"2024-02-12","close":13.03},{"date":"2024-02-13","close":12.71},{"date":"2024-02-14","close":14.44},{"date":"2024-02-15","close":14.37},{"date":"2024-02-16","close":14.28},{"date":"2024-02-20","close":13.27},{"date":"2024-02-21","close":13.21},{"date":"2024-02-22","close":13.04},{"date":"2024-02-23","close":12.84},{"date":"2024-02-26","close":13.29},{"date":"2024-02-27","close":13.23},{"date":"2024-02-28","close":13.06},{"date":"2024-02-29","close":13.45},{"date":"2024-03-01","close":13.71},{"date":"2024-03-04","close":14.35},{"date":"2024-03-05","close":13.42},{"date":"2024-03-06","close":13.91},{"date":"2024-03-07","close":14.4},{"date":"2024-03-08","close":14.96},{"date":"2024-03-11","close":14.7},{"date":"2024-03-12","close":14.54},{"date":"2024-03-13","close":14.65},{"date":"2024-03-14","close":13.56},{"date":"2024-03-15","close":14.05},{"date":"2024-03-18","close":13.31},{"date":"2024-03-19","close":13.17},{"date":"2024-03-20","close":13.41},{"date":"2024-03-21","close":13.11},{"date":"2024-03-22","close":13.03},{"date":"2024-03-25","close":13.2},{"date":"2024-03-26","close":12.9},{"date":"2024-03-27","close":13.45},{"date":"2024-03-28","close":13.51},{"date":"2024-04-01","close":13.49},{"date":"2024-04-02","close":13.02},{"date":"2024-04-03","close":13.04},{"date":"2024-04-04","close":12.69},{"date":"2024-04-05","close":12.83},{"date":"2024-04-08","close":12.76},{"date":"2024-04-09","close":13.1},{"date":"2024-04-10","close":12.68},{"date":"2024-04-11","close":13.01},{"date":"2024-04-12","close":12.48},{"date":"2024-04-15","close":12.06},{"date":"2024-04-16","close":11.95},{"date":"2024-04-17","close":11.88},{"date":"2024-04-18","close":11.75},{"date":"2024-04-19","close":11.66},{"date":"2024-04-22","close":11.74},{"date":"2024-04-23","close":12.33},{"date":"2024-04-24","close":11.87},{"date":"2024-04-25","close":11.86},{"date":"2024-04-26","close":12.27},{"date":"2024-04-29","close":12.51},{"date":"2024-04-30","close":12.35},{"date":"2024-05-01","close":12.64},{"date":"2024-05-02","close":12.99},{"date":"2024-05-03","close":13.37},{"date":"2024-05-06","close":13.74},{"date":"2024-05-07","close":13.53},{"date":"2024-05-08","close":13.57},{"date":"2024-05-09","close":13.81},{"date":"2024-05-10","close":13.52},{"date":"2024-05-13","close":14.01},{"date":"2024-05-14","close":14.03},{"date":"2024-05-15","close":14.49},{"date":"2024-05-16","close":14.21},{"date":"2024-05-17","close":14.01},{"date":"2024-05-20","close":14.34},{"date":"2024-05-21","close":15.24},{"date":"2024-05-22","close":15.8},{"date":"2024-05-23","close":15.11},{"date":"2024-05-24","close":16.06},{"date":"2024-05-28","close":15.93},{"date":"2024-05-29","close":15.79},{"date":"2024-05-30","close":17.44},{"date":"2024-05-31","close":19.18},{"date":"2024-06-03","close":20.77},{"date":"2024-06-04","close":21.03},{"date":"2024-06-05","close":22.35},{"date":"2024-06-06","close":21.54},{"date":"2024-06-07","close":21.36},{"date":"2024-06-10","close":22.07},{"date":"2024-06-11","close":21.96},{"date":"2024-06-12","close":23.55},{"date":"2024-06-13","close":26.34},{"date":"2024-06-14","close":25.92},{"date":"2024-06-17","close":25.04},{"date":"2024-06-18","close":25.18},{"date":"2024-06-20","close":24.5},{"date":"2024-06-21","close":24.43},{"date":"2024-06-24","close":23.21},{"date":"2024-06-25","close":24.04},{"date":"2024-06-26","close":23.6},{"date":"2024-06-27","close":24.27},{"date":"2024-06-28","close":23.39},{"date":"2024-07-01","close":22.98},{"date":"2024-07-02","close":24.09},{"date":"2024-07-03","close":25.95},{"date":"2024-07-05","close":25.65},{"date":"2024-07-08","close":28.06},{"date":"2024-07-09","close":27.28},{"date":"2024-07-10","close":27.43},{"date":"2024-07-11","close":29.07},{"date":"2024-07-12","close":29.8},{"date":"2024-07-15","close":31.19},{"date":"2024-07-16","close":32.42},{"date":"2024-07-17","close":29.0},{"date":"2024-07-18","close":26.23},{"date":"2024-07-19","close":26.25},{"date":"2024-07-22","close":28.53},{"date":"2024-07-23","close":28.78},{"date":"2024-07-24","close":26.37},{"date":"2024-07-25","close":25.04},{"date":"2024-07-26","close":25.44},{"date":"2024-07-29","close":24.5},{"date":"2024-07-30","close":23.11},{"date":"2024-07-31","close":24.16},{"date":"2024-08-01","close":22.67},{"date":"2024-08-02","close":21.42},{"date":"2024-08-05","close":20.4},{"date":"2024-08-06","close":20.59},{"date":"2024-08-07","close":18.71},{"date":"2024-08-08","close":20.32},{"date":"2024-08-09","close":19.98},{"date":"2024-08-12","close":19.72},{"date":"2024-08-13","close":20.66},{"date":"2024-08-14","close":20.52},{"date":"2024-08-15","close":21.22},{"date":"2024-08-16","close":21.38},{"date":"2024-08-19","close":22.29},{"date":"2024-08-20","close":20.41},{"date":"2024-08-21","close":20.65},{"date":"2024-08-22","close":19.98},{"date":"2024-08-23","close":21.28},{"date":"2024-08-26","close":20.99},{"date":"2024-08-27","close":20.52},{"date":"2024-08-28","close":19.35},{"date":"2024-08-29","close":19.79},{"date":"2024-08-30","close":20.22},{"date":"2024-09-03","close":18.85},{"date":"2024-09-04","close":18.73},{"date":"2024-09-05","close":18.78},{"date":"2024-09-06","close":18.42},{"date":"2024-09-09","close":19.95},{"date":"2024-09-10","close":22.72},{"date":"2024-09-11","close":21.93},{"date":"2024-09-12","close":21.68},{"date":"2024-09-13","close":21.44},{"date":"2024-09-16","close":21.68},{"date":"2024-09-17","close":21.33},{"date":"2024-09-18","close":20.73},{"date":"2024-09-19","close":21.9},{"date":"2024-09-20","close":22.03},{"date":"2024-09-23","close":24.44},{"date":"2024-09-24","close":24.03},{"date":"2024-09-25","close":23.35},{"date":"2024-09-26","close":22.06},{"date":"2024-09-27","close":22.98},{"date":"2024-09-30","close":23.6},{"date":"2024-10-01","close":21.33},{"date":"2024-10-02","close":21.88},{"date":"2024-10-03","close":21.51},{"date":"2024-10-04","close":23.96},{"date":"2024-10-07","close":23.49},{"date":"2024-10-08","close":22.6},{"date":"2024-10-09","close":23.72},{"date":"2024-10-10","close":22.17},{"date":"2024-10-11","close":24.0},{"date":"2024-10-14","close":23.81},{"date":"2024-10-15","close":23.27},{"date":"2024-10-16","close":26.39},{"date":"2024-10-17","close":24.73},{"date":"2024-10-18","close":24.92},{"date":"2024-10-21","close":23.85},{"date":"2024-10-22","close":23.36},{"date":"2024-10-23","close":22.19},{"date":"2024-10-24","close":22.64},{"date":"2024-10-25","close":22.93},{"date":"2024-10-28","close":24.22},{"date":"2024-10-29","close":24.08},{"date":"2024-10-30","close":23.48},{"date":"2024-10-31","close":24.52},{"date":"2024-11-01","close":28.54},{"date":"2024-11-04","close":27.04},{"date":"2024-11-05","close":28.7},{"date":"2024-11-06","close":28.62},{"date":"2024-11-07","close":28.31},{"date":"2024-11-08","close":34.14},{"date":"2024-11-11","close":36.81},{"date":"2024-11-12","close":36.06},{"date":"2024-11-13","close":36.65},{"date":"2024-11-14","close":31.91},{"date":"2024-11-15","close":30.08},{"date":"2024-11-18","close":30.57},{"date":"2024-11-19","close":31.57},{"date":"2024-11-20","close":31.16},{"date":"2024-11-21","close":33.96},{"date":"2024-11-22","close":34.22},{"date":"2024-11-25","close":34.61},{"date":"2024-11-26","close":33.68},{"date":"2024-11-27","close":32.37},{"date":"2024-11-29","close":34.06},{"date":"2024-12-02","close":34.49},{"date":"2024-12-03","close":32.84},{"date":"2024-12-04","close":35.23},{"date":"2024-12-05","close":34.89},{"date":"2024-12-06","close":31.2},{"date":"2024-12-09","close":28.73},{"date":"2024-12-10","close":27.04},{"date":"2024-12-11","close":28.81},{"date":"2024-12-12","close":26.37},{"date":"2024-12-13","close":25.83},{"date":"2024-12-16","close":25.78},{"date":"2024-12-17","close":25.93},{"date":"2024-12-18","close":24.95},{"date":"2024-12-19","close":24.14},{"date":"2024-12-20","close":25.15},{"date":"2024-12-23","close":25.31},{"date":"2024-12-24","close":25.02},{"date":"2024-12-26","close":26.48},{"date":"2024-12-27","close":25.06},{"date":"2024-12-30","close":25.2},{"date":"2024-12-31","close":24.63},{"date":"2025-01-02","close":25.55},{"date":"2025-01-03","close":28.68},{"date":"2025-01-06","close":29.14},{"date":"2025-01-07","close":28.55},{"date":"2025-01-08","close":27.17},{"date":"2025-01-10","close":27.08},{"date":"2025-01-13","close":26.08},{"date":"2025-01-14","close":26.39},{"date":"2025-01-15","close":28.05},{"date":"2025-01-16","close":27.81},{"date":"2025-01-17","close":27.81},{"date":"2025-01-21","close":28.74},{"date":"2025-01-22","close":28.87},{"date":"2025-01-23","close":29.72},{"date":"2025-01-24","close":29.04},{"date":"2025-01-27","close":26.03},{"date":"2025-01-28","close":26.19},{"date":"2025-01-29","close":26.1},{"date":"2025-01-30","close":27.31},{"date":"2025-01-31","close":26.27},{"date":"2025-02-03","close":26.32},{"date":"2025-02-04","close":25.32},{"date":"2025-02-05","close":25.52},{"date":"2025-02-06","close":34.24},{"date":"2025-02-07","close":32.85},{"date":"2025-02-10","close":32.59},{"date":"2025-02-11","close":31.72},{"date":"2025-02-12","close":30.35},{"date":"2025-02-13","close":31.69},{"date":"2025-02-14","close":31.16},{"date":"2025-02-18","close":32.41},{"date":"2025-02-19","close":31.45},{"date":"2025-02-20","close":28.83},{"date":"2025-02-21","close":25.7},{"date":"2025-02-24","close":23.96},{"date":"2025-02-25","close":22.38},{"date":"2025-02-26","close":23.74},{"date":"2025-02-27","close":22.12},{"date":"2025-02-28","close":22.71},{"date":"2025-03-03","close":20.01},{"date":"2025-03-04","close":19.39},{"date":"2025-03-05","close":19.99},{"date":"2025-03-06","close":19.17},{"date":"2025-03-07","close":19.25},{"date":"2025-03-10","close":17.54},{"date":"2025-03-11","close":18.57},{"date":"2025-03-12","close":19.21},{"date":"2025-03-13","close":18.64},{"date":"2025-03-14","close":20.0},{"date":"2025-03-17","close":19.91},{"date":"2025-03-18","close":19.04},{"date":"2025-03-19","close":20.05},{"date":"2025-03-20","close":20.07},{"date":"2025-03-21","close":19.84},{"date":"2025-03-24","close":21.59},{"date":"2025-03-25","close":21.48},{"date":"2025-03-26","close":20.38},{"date":"2025-03-27","close":19.4},{"date":"2025-03-28","close":18.78},{"date":"2025-03-31","close":18.14},{"date":"2025-04-01","close":18.4},{"date":"2025-04-02","close":18.94},{"date":"2025-04-03","close":16.67},{"date":"2025-04-04","close":15.8},{"date":"2025-04-07","close":16.61},{"date":"2025-04-08","close":16.0},{"date":"2025-04-09","close":18.81},{"date":"2025-04-10","close":17.46},{"date":"2025-04-11","close":18.0},{"date":"2025-04-14","close":18.18},{"date":"2025-04-15","close":18.25},{"date":"2025-04-16","close":18.18},{"date":"2025-04-17","close":18.41},{"date":"2025-04-21","close":17.52},{"date":"2025-04-22","close":18.42},{"date":"2025-04-23","close":18.57},{"date":"2025-04-24","close":20.13},{"date":"2025-04-25","close":20.29},{"date":"2025-04-28","close":20.11},{"date":"2025-04-29","close":20.22},{"date":"2025-04-30","close":19.85},{"date":"2025-05-01","close":20.29},{"date":"2025-05-02","close":21.1},{"date":"2025-05-05","close":20.58},{"date":"2025-05-06","close":20.85},{"date":"2025-05-07","close":20.72},{"date":"2025-05-08","close":21.39},{"date":"2025-05-09","close":21.6},{"date":"2025-05-12","close":22.8},{"date":"2025-05-13","close":23.58},{"date":"2025-05-14","close":23.74},{"date":"2025-05-15","close":23.52},{"date":"2025-05-16","close":24.02},{"date":"2025-05-19","close":24.76},{"date":"2025-05-20","close":24.68},{"date":"2025-05-21","close":24.19},{"date":"2025-05-22","close":25.19},{"date":"2025-05-23","close":25.28},{"date":"2025-05-27","close":27.38},{"date":"2025-05-28","close":27.89},{"date":"2025-05-29","close":28.04},{"date":"2025-05-30","close":28.26},{"date":"2025-06-02","close":28.82},{"date":"2025-06-03","close":30.06},{"date":"2025-06-04","close":30.71},{"date":"2025-06-05","close":31.86},{"date":"2025-06-06","close":31.48},{"date":"2025-06-09","close":33.09},{"date":"2025-06-10","close":34.45},{"date":"2025-06-11","close":29.67},{"date":"2025-06-12","close":29.23},{"date":"2025-06-13","close":29.35},{"date":"2025-06-16","close":29.62},{"date":"2025-06-17","close":29.88},{"date":"2025-06-18","close":30.83},{"date":"2025-06-20","close":30.4},{"date":"2025-06-23","close":32.42},{"date":"2025-06-24","close":33.53},{"date":"2025-06-25","close":34.05},{"date":"2025-06-26","close":36.68},{"date":"2025-06-27","close":36.44},{"date":"2025-06-30","close":36.69},{"date":"2025-07-01","close":35.98},{"date":"2025-07-02","close":39.19},{"date":"2025-07-03","close":39.9},{"date":"2025-07-07","close":40.26},{"date":"2025-07-08","close":38.93},{"date":"2025-07-09","close":39.91},{"date":"2025-07-10","close":39.72},{"date":"2025-07-11","close":39.17},{"date":"2025-07-14","close":40.71},{"date":"2025-07-15","close":40.96},{"date":"2025-07-16","close":41.07},{"date":"2025-07-17","close":41.38},{"date":"2025-07-18","close":42.72},{"date":"2025-07-21","close":42.3},{"date":"2025-07-22","close":41.23},{"date":"2025-07-23","close":42.96},{"date":"2025-07-24","close":43.01},{"date":"2025-07-25","close":43.2},{"date":"2025-07-28","close":43.76},{"date":"2025-07-29","close":43.48},{"date":"2025-07-30","close":43.94},{"date":"2025-07-31","close":56.85},{"date":"2025-08-01","close":53.75},{"date":"2025-08-04","close":55.52},{"date":"2025-08-05","close":55.62},{"date":"2025-08-06","close":54.87},{"date":"2025-08-07","close":54.3},{"date":"2025-08-08","close":50.99},{"date":"2025-08-11","close":52.15},{"date":"2025-08-12","close":55.885},{"date":"2025-08-13","close":54.09},{"date":"2025-08-14","close":52.16},{"date":"2025-08-15","close":53.06},{"date":"2025-08-18","close":53.46},{"date":"2025-08-19","close":48.82},{"date":"2025-08-20","close":48.11},{"date":"2025-08-21","close":48.59},{"date":"2025-08-22","close":50.68},{"date":"2025-08-25","close":49.58},{"date":"2025-08-26","close":52.26},{"date":"2025-08-27","close":52.105},{"date":"2025-08-28","close":53.84},{"date":"2025-08-29","close":49.9},{"date":"2025-09-02","close":48.76},{"date":"2025-09-03","close":48.63},{"date":"2025-09-04","close":48.53},{"date":"2025-09-05","close":48.88},{"date":"2025-09-08","close":50.08},{"date":"2025-09-09","close":49.85},{"date":"2025-09-10","close":51.45},{"date":"2025-09-11","close":54.72},{"date":"2025-09-12","close":56.32},{"date":"2025-09-15","close":56.59},{"date":"2025-09-16","close":56.51},{"date":"2025-09-17","close":60.49},{"date":"2025-09-18","close":64.49},{"date":"2025-09-19","close":61.55},{"date":"2025-09-22","close":64.63},{"date":"2025-09-23","close":61.34},{"date":"2025-09-24","close":59.61},{"date":"2025-09-25","close":57.955},{"date":"2025-09-26","close":58.57},{"date":"2025-09-29","close":60.84},{"date":"2025-09-30","close":59.39},{"date":"2025-10-01","close":59.17},{"date":"2025-10-02","close":59.25},{"date":"2025-10-03","close":59.3},{"date":"2025-10-06","close":60.98},{"date":"2025-10-07","close":56.55},{"date":"2025-10-08","close":60.7},{"date":"2025-10-09","close":59.795},{"date":"2025-10-10","close":56.24},{"date":"2025-10-13","close":61.57},{"date":"2025-10-14","close":65.54},{"date":"2025-10-15","close":66.68},{"date":"2025-10-16","close":63.05},{"date":"2025-10-17","close":60.02},{"date":"2025-10-20","close":61.03},{"date":"2025-10-21","close":59.26},{"date":"2025-10-22","close":54.78},{"date":"2025-10-23","close":56.53},{"date":"2025-10-24","close":59.58},{"date":"2025-10-27","close":57.85},{"date":"2025-10-28","close":57.86},{"date":"2025-10-29","close":63.01},{"date":"2025-10-30","close":58.92},{"date":"2025-10-31","close":59.23},{"date":"2025-11-03","close":60.63},{"date":"2025-11-04","close":56.29},{"date":"2025-11-05","close":59.42},{"date":"2025-11-06","close":36.55},{"date":"2025-11-07","close":38.86},{"date":"2025-11-10","close":36.91},{"date":"2025-11-11","close":35.32},{"date":"2025-11-12","close":35.18},{"date":"2025-11-13","close":33.63},{"date":"2025-11-14","close":33.91},{"date":"2025-11-17","close":32.13},{"date":"2025-11-18","close":31.17},{"date":"2025-11-19","close":31.18},{"date":"2025-11-20","close":29.78},{"date":"2025-11-21","close":30.38},{"date":"2025-11-24","close":31.27},{"date":"2025-11-25","close":30.75},{"date":"2025-11-26","close":30.5},{"date":"2025-11-28","close":31.09},{"date":"2025-12-01","close":29.95},{"date":"2025-12-02","close":30.79},{"date":"2025-12-03","close":32.04},{"date":"2025-12-04","close":33.01},{"date":"2025-12-05","close":32.47},{"date":"2025-12-08","close":32.46},{"date":"2025-12-09","close":32.51},{"date":"2025-12-10","close":33.37},{"date":"2025-12-11","close":32.24},{"date":"2025-12-12","close":31.07},{"date":"2025-12-15","close":31.51},{"date":"2025-12-16","close":31.21},{"date":"2025-12-17","close":29.04},{"date":"2025-12-18","close":30.59},{"date":"2025-12-19","close":30.65},{"date":"2025-12-22","close":31.86},{"date":"2025-12-23","close":31.77},{"date":"2025-12-24","close":31.34},{"date":"2025-12-26","close":30.58},{"date":"2025-12-29","close":29.24},{"date":"2025-12-30","close":28.95},{"date":"2025-12-31","close":28.78},{"date":"2026-01-02","close":31.58},{"date":"2026-01-05","close":33.21},{"date":"2026-01-06","close":30.75},{"date":"2026-01-07","close":30.75},{"date":"2026-01-08","close":30.58},{"date":"2026-01-09","close":30.67},{"date":"2026-01-12","close":30.47},{"date":"2026-01-13","close":31.56},{"date":"2026-01-14","close":31.25},{"date":"2026-01-15","close":31.08},{"date":"2026-01-16","close":32.19},{"date":"2026-01-20","close":31.16},{"date":"2026-01-21","close":31.81},{"date":"2026-01-22","close":33.1},{"date":"2026-01-23","close":33.28},{"date":"2026-01-26","close":31.55},{"date":"2026-01-27","close":32.17},{"date":"2026-01-28","close":31.82},{"date":"2026-01-29","close":31.45},{"date":"2026-01-30","close":29.92},{"date":"2026-02-02","close":30.02},{"date":"2026-02-03","close":30.0},{"date":"2026-02-04","close":27.61},{"date":"2026-02-05","close":25.95},{"date":"2026-02-06","close":28.17},{"date":"2026-02-09","close":28.79},{"date":"2026-02-10","close":31.88},{"date":"2026-02-11","close":34.26},{"date":"2026-02-12","close":31.95},{"date":"2026-02-13","close":34.26},{"date":"2026-02-17","close":36.66},{"date":"2026-02-18","close":34.78},{"date":"2026-02-19","close":33.78},{"date":"2026-02-20","close":34.04},{"date":"2026-02-23","close":32.51},{"date":"2026-02-24","close":33.71},{"date":"2026-02-25","close":34.68},{"date":"2026-02-26","close":34.64},{"date":"2026-02-27","close":32.58},{"date":"2026-03-02","close":33.01},{"date":"2026-03-03","close":31.09},{"date":"2026-03-04","close":31.86},{"date":"2026-03-05","close":30.84},{"date":"2026-03-06","close":27.7},{"date":"2026-03-09","close":29.04},{"date":"2026-03-10","close":29.68},{"date":"2026-03-11","close":30.66},{"date":"2026-03-12","close":29.26},{"date":"2026-03-13","close":31.02},{"date":"2026-03-16","close":30.9},{"date":"2026-03-17","close":31.17},{"date":"2026-03-18","close":30.14},{"date":"2026-03-19","close":30.67},{"date":"2026-03-20","close":28.74},{"date":"2026-03-23","close":30.8},{"date":"2026-03-24","close":32.21},{"date":"2026-03-25","close":33.56},{"date":"2026-03-26","close":32.31},{"date":"2026-03-27","close":33.72},{"date":"2026-03-30","close":32.21},{"date":"2026-03-31","close":33.85},{"date":"2026-04-01","close":32.65},{"date":"2026-04-02","close":32.09},{"date":"2026-04-06","close":32.62},{"date":"2026-04-07","close":31.54},{"date":"2026-04-08","close":33.02},{"date":"2026-04-09","close":36.15},{"date":"2026-04-10","close":37.71},{"date":"2026-04-13","close":37.81},{"date":"2026-04-14","close":39.45},{"date":"2026-04-15","close":37.74},{"date":"2026-04-16","close":37.97},{"date":"2026-04-17","close":39.72},{"date":"2026-04-20","close":40.73},{"date":"2026-04-21","close":41.93},{"date":"2026-04-22","close":48.15},{"date":"2026-04-23","close":46.15},{"date":"2026-04-24","close":49.48},{"date":"2026-04-27","close":49.64},{"date":"2026-04-28","close":47.5},{"date":"2026-04-29","close":47.7},{"date":"2026-04-30","close":53.54},{"date":"2026-05-01","close":52.51},{"date":"2026-05-04","close":50.3},{"date":"2026-05-05","close":55.01},{"date":"2026-05-06","close":57.07},{"date":"2026-05-07","close":53.22},{"date":"2026-05-08","close":55.19},{"date":"2026-05-11","close":58.72},{"date":"2026-05-12","close":54.51},{"date":"2026-05-13","close":55.73},{"date":"2026-05-14","close":54.7},{"date":"2026-05-15","close":55.06},{"date":"2026-05-18","close":50.15},{"date":"2026-05-19","close":47.09},{"date":"2026-05-20","close":49.22},{"date":"2026-05-21","close":49.42},{"date":"2026-05-22","close":51.84},{"date":"2026-05-26","close":53.12},{"date":"2026-05-27","close":52.68},{"date":"2026-05-28","close":51.33},{"date":"2026-05-29","close":50.94},{"date":"2026-06-01","close":51.15},{"date":"2026-06-02","close":51.17},{"date":"2026-06-03","close":46.67},{"date":"2026-06-04","close":46.4},{"date":"2026-06-05","close":42.34},{"date":"2026-06-08","close":43.34},{"date":"2026-06-09","close":40.53},{"date":"2026-06-10","close":36.78},{"date":"2026-06-11","close":39.51},{"date":"2026-06-12","close":40.02},{"date":"2026-06-15","close":41.07},{"date":"2026-06-16","close":40.46},{"date":"2026-06-17","close":40.13},{"date":"2026-06-18","close":43.4},{"date":"2026-06-22","close":45.325},{"date":"2026-06-23","close":41.63},{"date":"2026-06-24","close":40.85},{"date":"2026-06-25","close":40.28},{"date":"2026-06-26","close":39.73},{"date":"2026-06-29","close":39.83},{"date":"2026-06-30","close":41.51},{"date":"2026-07-01","close":39.92},{"date":"2026-07-02","close":37.11},{"date":"2026-07-06","close":38.13},{"date":"2026-07-07","close":35.55},{"date":"2026-07-08","close":36.0},{"date":"2026-07-09","close":37.17},{"date":"2026-07-10","close":35.96},{"date":"2026-07-13","close":34.18},{"date":"2026-07-14","close":35.46},{"date":"2026-07-15","close":35.3},{"date":"2026-07-16","close":33.09},{"date":"2026-07-17","close":33.025},{"date":"2026-07-20","close":32.51},{"date":"2026-07-21","close":34.545},{"date":"2026-07-22","close":33.4},{"date":"2026-07-23","close":33.0},{"date":"2026-07-24","close":30.52},{"date":"2026-07-27","close":30.53},{"date":"2026-07-28","close":28.75},{"date":"2026-07-29","close":26.64},{"date":"2026-07-30","close":29.45},{"date":"2026-07-31","close":29.37},{"date":"2026-08-03","close":30.99},{"date":"2026-08-04","close":33.45},{"date":"2026-08-05","close":32.94},{"date":"2026-08-06","close":32.9},{"date":"2026-08-07","close":32.765},{"date":"2026-08-10","close":30.99},{"date":"2026-08-11","close":32.13},{"date":"2026-08-12","close":32.28},{"date":"2026-08-13","close":31.51},{"date":"2026-08-14","close":31.92},{"date":"2026-08-17","close":32.13},{"date":"2026-08-18","close":31.02},{"date":"2026-08-19","close":31.16},{"date":"2026-08-20","close":30.05},{"date":"2026-08-21","close":30.01},{"date":"2026-08-24","close":28.92},{"date":"2026-08-25","close":29.65},{"date":"2026-08-26","close":29.49},{"date":"2026-08-27","close":29.84},{"date":"2026-08-28","close":28.49},{"date":"2026-08-31","close":28.71},{"date":"2026-09-01","close":28.56},{"date":"2026-09-02","close":28.49},{"date":"2026-09-03","close":29.01},{"date":"2026-09-04","close":29.55},{"date":"2026-09-08","close":30.44},{"date":"2026-09-09","close":29.31},{"date":"2026-09-10","close":28.66},{"date":"2026-09-11","close":29.53},{"date":"2026-09-14","close":27.28},{"date":"2026-09-15","close":27.7},{"date":"2026-09-16","close":27.81},{"date":"2026-09-17","close":29.15},{"date":"2026-09-18","close":30.19},{"date":"2026-09-21","close":30.24},{"date":"2026-09-22","close":31.24},{"date":"2026-09-23","close":31.05},{"date":"2026-09-24","close":30.42},{"date":"2026-09-25","close":30.01},{"date":"2026-09-28","close":29.29},{"date":"2026-09-29","close":29.17},{"date":"2026-09-30","close":29.11},{"date":"2026-10-01","close":29.5},{"date":"2026-10-02","close":30.01},{"date":"2026-10-05","close":29.98},{"date":"2026-10-06","close":31.85},{"date":"2026-10-07","close":31.74},{"date":"2026-10-08","close":30.95},{"date":"2026-10-09","close":30.52},{"date":"2026-10-12","close":29.595},{"date":"2026-10-13","close":28.71},{"date":"2026-10-14","close":25.65},{"date":"2026-10-15","close":26.89},{"date":"2026-10-16","close":25.67},{"date":"2026-10-19","close":25.68},{"date":"2026-10-20","close":25.7},{"date":"2026-10-21","close":26.64},{"date":"2026-10-22","close":25.01}],"chart_data":[{"date":"2024-10-23","open":22.82,"high":23.29,"low":21.96,"close":22.19,"volume":904584,"rsi_14":52.03,"sma_20":23.29,"sma_60":21.75,"sma_120":21.78},{"date":"2024-10-24","open":22.36,"high":22.99,"low":22.15,"close":22.64,"volume":696661,"rsi_14":45.52,"sma_20":23.32,"sma_60":21.73,"sma_120":21.86},{"date":"2024-10-25","open":23.05,"high":23.82,"low":22.77,"close":22.93,"volume":538284,"rsi_14":48.08,"sma_20":23.32,"sma_60":21.73,"sma_120":21.94},{"date":"2024-10-28","open":23.3,"high":24.69,"low":23.3,"close":24.22,"volume":892732,"rsi_14":55.41,"sma_20":23.35,"sma_60":21.78,"sma_120":22.03},{"date":"2024-10-29","open":24.52,"high":24.52,"low":23.51,"close":24.08,"volume":618022,"rsi_14":51.29,"sma_20":23.49,"sma_60":21.84,"sma_120":22.11},{"date":"2024-10-30","open":23.56,"high":24.33,"low":22.93,"close":23.48,"volume":776121,"rsi_14":55.03,"sma_20":23.57,"sma_60":21.89,"sma_120":22.19},{"date":"2024-10-31","open":24.5,"high":26.56,"low":22.72,"close":24.52,"volume":2244937,"rsi_14":52.12,"sma_20":23.72,"sma_60":21.98,"sma_120":22.29},{"date":"2024-11-01","open":24.75,"high":29.6,"low":24.56,"close":28.54,"volume":2745563,"rsi_14":64.72,"sma_20":23.95,"sma_60":22.12,"sma_120":22.41},{"date":"2024-11-04","open":28.05,"high":29.07,"low":26.66,"close":27.04,"volume":1809214,"rsi_14":61.07,"sma_20":24.12,"sma_60":22.24,"sma_120":22.51},{"date":"2024-11-05","open":27.34,"high":28.95,"low":27.11,"close":28.7,"volume":960630,"rsi_14":57.42,"sma_20":24.43,"sma_60":22.39,"sma_120":22.63},{"date":"2024-11-06","open":29.7,"high":30.08,"low":27.52,"close":28.62,"volume":1075616,"rsi_14":63.9,"sma_20":24.67,"sma_60":22.52,"sma_120":22.75},{"date":"2024-11-07","open":28.56,"high":30.18,"low":28.05,"close":28.31,"volume":1798632,"rsi_14":62.01,"sma_20":24.98,"sma_60":22.65,"sma_120":22.87},{"date":"2024-11-08","open":28.1,"high":35.08,"low":27.7,"close":34.14,"volume":4559889,"rsi_14":77.27,"sma_20":25.49,"sma_60":22.86,"sma_120":23.04},{"date":"2024-11-11","open":36.61,"high":37.0,"low":33.89,"close":36.81,"volume":2944066,"rsi_14":81.95,"sma_20":26.14,"sma_60":23.12,"sma_120":23.22},{"date":"2024-11-12","open":35.73,"high":37.4,"low":34.87,"close":36.06,"volume":1474952,"rsi_14":83.62,"sma_20":26.78,"sma_60":23.35,"sma_120":23.39},{"date":"2024-11-13","open":37.0,"high":38.02,"low":35.18,"close":36.65,"volume":1691557,"rsi_14":83.73,"sma_20":27.29,"sma_60":23.62,"sma_120":23.57},{"date":"2024-11-14","open":36.81,"high":37.26,"low":30.01,"close":31.91,"volume":3184701,"rsi_14":67.79,"sma_20":27.65,"sma_60":23.81,"sma_120":23.7},{"date":"2024-11-15","open":31.98,"high":31.98,"low":29.4,"close":30.08,"volume":1524741,"rsi_14":61.37,"sma_20":27.91,"sma_60":23.98,"sma_120":23.82},{"date":"2024-11-18","open":30.5,"high":32.38,"low":30.21,"close":30.57,"volume":1389099,"rsi_14":62.43,"sma_20":28.24,"sma_60":24.13,"sma_120":23.94},{"date":"2024-11-19","open":29.78,"high":32.09,"low":29.55,"close":31.57,"volume":1119037,"rsi_14":65.26,"sma_20":28.65,"sma_60":24.31,"sma_120":24.06},{"date":"2024-11-20","open":31.56,"high":32.23,"low":30.4,"close":31.16,"volume":701322,"rsi_14":62.83,"sma_20":29.1,"sma_60":24.49,"sma_120":24.16},{"date":"2024-11-21","open":31.6,"high":35.09,"low":31.6,"close":33.96,"volume":1968278,"rsi_14":60.99,"sma_20":29.67,"sma_60":24.73,"sma_120":24.27},{"date":"2024-11-22","open":34.3,"high":34.98,"low":31.84,"close":34.22,"volume":1150774,"rsi_14":65.33,"sma_20":30.23,"sma_60":24.97,"sma_120":24.38},{"date":"2024-11-25","open":35.52,"high":37.08,"low":33.83,"close":34.61,"volume":1933653,"rsi_14":63.34,"sma_20":30.75,"sma_60":25.21,"sma_120":24.48},{"date":"2024-11-26","open":34.21,"high":34.82,"low":33.44,"close":33.68,"volume":824855,"rsi_14":61.0,"sma_20":31.23,"sma_60":25.46,"sma_120":24.58},{"date":"2024-11-27","open":34.47,"high":35.78,"low":31.73,"close":32.37,"volume":1013950,"rsi_14":58.46,"sma_20":31.68,"sma_60":25.68,"sma_120":24.67},{"date":"2024-11-29","open":33.02,"high":34.7,"low":32.79,"close":34.06,"volume":518559,"rsi_14":49.8,"sma_20":32.15,"sma_60":25.94,"sma_120":24.77},{"date":"2024-12-02","open":34.7,"high":36.39,"low":33.9,"close":34.49,"volume":1277614,"rsi_14":43.42,"sma_20":32.45,"sma_60":26.21,"sma_120":24.88},{"date":"2024-12-03","open":33.55,"high":34.59,"low":32.11,"close":32.84,"volume":1108244,"rsi_14":41.31,"sma_20":32.74,"sma_60":26.42,"sma_120":24.95},{"date":"2024-12-04","open":33.3,"high":35.5,"low":32.64,"close":35.23,"volume":1219163,"rsi_14":46.51,"sma_20":33.07,"sma_60":26.63,"sma_120":25.03},{"date":"2024-12-05","open":36.05,"high":37.9,"low":34.55,"close":34.89,"volume":1847361,"rsi_14":59.38,"sma_20":33.38,"sma_60":26.85,"sma_120":25.1},{"date":"2024-12-06","open":35.3,"high":35.85,"low":30.13,"close":31.2,"volume":2656488,"rsi_14":53.15,"sma_20":33.52,"sma_60":27.01,"sma_120":25.15},{"date":"2024-12-09","open":31.45,"high":31.45,"low":28.35,"close":28.73,"volume":2048753,"rsi_14":45.34,"sma_20":33.25,"sma_60":27.13,"sma_120":25.18},{"date":"2024-12-10","open":28.45,"high":29.01,"low":26.92,"close":27.04,"volume":1501838,"rsi_14":38.92,"sma_20":32.77,"sma_60":27.22,"sma_120":25.2},{"date":"2024-12-11","open":27.55,"high":29.35,"low":26.8,"close":28.81,"volume":1737369,"rsi_14":44.61,"sma_20":32.4,"sma_60":27.34,"sma_120":25.24},{"date":"2024-12-12","open":28.54,"high":28.71,"low":25.91,"close":26.37,"volume":1700474,"rsi_14":32.31,"sma_20":31.89,"sma_60":27.43,"sma_120":25.27},{"date":"2024-12-13","open":26.79,"high":27.0,"low":25.54,"close":25.83,"volume":961065,"rsi_14":30.69,"sma_20":31.59,"sma_60":27.5,"sma_120":25.28},{"date":"2024-12-16","open":25.91,"high":26.75,"low":25.5,"close":25.78,"volume":1656142,"rsi_14":29.36,"sma_20":31.37,"sma_60":27.56,"sma_120":25.3},{"date":"2024-12-17","open":25.25,"high":26.01,"low":24.55,"close":25.93,"volume":1423713,"rsi_14":31.18,"sma_20":31.14,"sma_60":27.59,"sma_120":25.31},{"date":"2024-12-18","open":26.33,"high":27.71,"low":24.38,"close":24.95,"volume":1925167,"rsi_14":31.7,"sma_20":30.81,"sma_60":27.6,"sma_120":25.33},{"date":"2024-12-19","open":25.49,"high":25.82,"low":23.87,"close":24.14,"volume":1105118,"rsi_14":24.42,"sma_20":30.46,"sma_60":27.62,"sma_120":25.34},{"date":"2024-12-20","open":23.72,"high":25.65,"low":23.57,"close":25.15,"volume":1325874,"rsi_14":26.61,"sma_20":30.02,"sma_60":27.67,"sma_120":25.35},{"date":"2024-12-23","open":25.27,"high":25.91,"low":25.01,"close":25.31,"volume":817933,"rsi_14":29.63,"sma_20":29.57,"sma_60":27.71,"sma_120":25.34},{"date":"2024-12-24","open":25.11,"high":25.48,"low":24.44,"close":25.02,"volume":543258,"rsi_14":18.83,"sma_20":29.09,"sma_60":27.73,"sma_120":25.33},{"date":"2024-12-26","open":24.82,"high":26.56,"low":24.27,"close":26.48,"volume":881401,"rsi_14":25.97,"sma_20":28.73,"sma_60":27.82,"sma_120":25.32},{"date":"2024-12-27","open":26.01,"high":26.25,"low":24.25,"close":25.06,"volume":1015119,"rsi_14":29.84,"sma_20":28.37,"sma_60":27.87,"sma_120":25.3},{"date":"2024-12-30","open":24.44,"high":25.42,"low":23.17,"close":25.2,"volume":1239107,"rsi_14":36.32,"sma_20":27.92,"sma_60":27.93,"sma_120":25.28},{"date":"2024-12-31","open":25.63,"high":25.82,"low":24.13,"close":24.63,"volume":1242763,"rsi_14":39.77,"sma_20":27.43,"sma_60":27.94,"sma_120":25.25},{"date":"2025-01-02","open":25.25,"high":26.6,"low":24.93,"close":25.55,"volume":985004,"rsi_14":35.09,"sma_20":27.06,"sma_60":27.98,"sma_120":25.21},{"date":"2025-01-03","open":25.91,"high":28.85,"low":25.91,"close":28.68,"volume":1483049,"rsi_14":59.94,"sma_20":26.74,"sma_60":28.08,"sma_120":25.19},{"date":"2025-01-06","open":29.95,"high":30.29,"low":28.84,"close":29.14,"volume":1162749,"rsi_14":64.34,"sma_20":26.45,"sma_60":28.17,"sma_120":25.16},{"date":"2025-01-07","open":29.57,"high":29.9,"low":27.48,"close":28.55,"volume":1003308,"rsi_14":61.47,"sma_20":26.32,"sma_60":28.27,"sma_120":25.16},{"date":"2025-01-08","open":27.85,"high":28.56,"low":26.45,"close":27.17,"volume":817760,"rsi_14":54.65,"sma_20":26.24,"sma_60":28.33,"sma_120":25.17},{"date":"2025-01-10","open":26.78,"high":27.13,"low":25.8,"close":27.08,"volume":685659,"rsi_14":58.57,"sma_20":26.24,"sma_60":28.38,"sma_120":25.17},{"date":"2025-01-13","open":26.0,"high":26.36,"low":25.03,"close":26.08,"volume":809151,"rsi_14":57.69,"sma_20":26.1,"sma_60":28.43,"sma_120":25.15},{"date":"2025-01-14","open":26.7,"high":27.16,"low":25.61,"close":26.39,"volume":1237980,"rsi_14":55.2,"sma_20":26.11,"sma_60":28.43,"sma_120":25.13},{"date":"2025-01-15","open":28.02,"high":28.37,"low":27.35,"close":28.05,"volume":681595,"rsi_14":60.21,"sma_20":26.22,"sma_60":28.48,"sma_120":25.15},{"date":"2025-01-16","open":28.09,"high":28.47,"low":27.65,"close":27.81,"volume":496680,"rsi_14":60.43,"sma_20":26.32,"sma_60":28.53,"sma_120":25.17},{"date":"2025-01-17","open":28.25,"high":28.78,"low":27.79,"close":27.81,"volume":685824,"rsi_14":55.58,"sma_20":26.41,"sma_60":28.6,"sma_120":25.19},{"date":"2025-01-21","open":28.39,"high":29.33,"low":26.5,"close":28.74,"volume":1362600,"rsi_14":66.11,"sma_20":26.6,"sma_60":28.69,"sma_120":25.23},{"date":"2025-01-22","open":29.02,"high":29.96,"low":28.15,"close":28.87,"volume":999468,"rsi_14":66.08,"sma_20":26.84,"sma_60":28.8,"sma_120":25.27},{"date":"2025-01-23","open":28.44,"high":29.8,"low":28.0,"close":29.72,"volume":623744,"rsi_14":71.77,"sma_20":27.07,"sma_60":28.92,"sma_120":25.32},{"date":"2025-01-24","open":29.99,"high":30.17,"low":28.8,"close":29.04,"volume":624113,"rsi_14":65.24,"sma_20":27.25,"sma_60":29.02,"sma_120":25.37},{"date":"2025-01-27","open":26.74,"high":26.85,"low":24.9,"close":26.03,"volume":1617501,"rsi_14":38.31,"sma_20":27.3,"sma_60":29.05,"sma_120":25.41},{"date":"2025-01-28","open":26.16,"high":26.51,"low":25.05,"close":26.19,"volume":904435,"rsi_14":36.63,"sma_20":27.29,"sma_60":29.08,"sma_120":25.46},{"date":"2025-01-29","open":26.3,"high":26.58,"low":25.41,"close":26.1,"volume":575861,"rsi_14":38.37,"sma_20":27.34,"sma_60":29.13,"sma_120":25.51},{"date":"2025-01-30","open":26.61,"high":27.74,"low":26.49,"close":27.31,"volume":715579,"rsi_14":50.7,"sma_20":27.45,"sma_60":29.17,"sma_120":25.58},{"date":"2025-01-31","open":27.42,"high":28.35,"low":26.04,"close":26.27,"volume":1165761,"rsi_14":46.42,"sma_20":27.53,"sma_60":29.14,"sma_120":25.63},{"date":"2025-02-03","open":24.91,"high":26.7,"low":24.71,"close":26.32,"volume":704006,"rsi_14":51.16,"sma_20":27.57,"sma_60":29.12,"sma_120":25.68},{"date":"2025-02-04","open":26.34,"high":26.64,"low":25.03,"close":25.32,"volume":1073427,"rsi_14":45.16,"sma_20":27.4,"sma_60":29.07,"sma_120":25.73},{"date":"2025-02-05","open":25.48,"high":26.12,"low":25.01,"close":25.52,"volume":1493744,"rsi_14":36.81,"sma_20":27.22,"sma_60":29.02,"sma_120":25.77},{"date":"2025-02-06","open":28.0,"high":35.44,"low":26.86,"close":34.24,"volume":6587335,"rsi_14":67.79,"sma_20":27.5,"sma_60":29.11,"sma_120":25.88},{"date":"2025-02-07","open":31.47,"high":35.07,"low":31.32,"close":32.85,"volume":3062015,"rsi_14":62.95,"sma_20":27.79,"sma_60":29.09,"sma_120":25.98},{"date":"2025-02-10","open":33.22,"high":34.49,"low":32.11,"close":32.59,"volume":1390938,"rsi_14":60.24,"sma_20":28.06,"sma_60":29.02,"sma_120":26.07},{"date":"2025-02-11","open":31.9,"high":33.26,"low":31.26,"close":31.72,"volume":1475201,"rsi_14":57.3,"sma_20":28.34,"sma_60":28.95,"sma_120":26.15},{"date":"2025-02-12","open":30.98,"high":31.25,"low":30.22,"close":30.35,"volume":807402,"rsi_14":51.57,"sma_20":28.54,"sma_60":28.85,"sma_120":26.23},{"date":"2025-02-13","open":31.04,"high":31.94,"low":30.22,"close":31.69,"volume":806525,"rsi_14":56.4,"sma_20":28.72,"sma_60":28.84,"sma_120":26.33},{"date":"2025-02-14","open":31.82,"high":32.38,"low":29.66,"close":31.16,"volume":923966,"rsi_14":64.07,"sma_20":28.89,"sma_60":28.86,"sma_120":26.42},{"date":"2025-02-18","open":31.46,"high":32.88,"low":31.21,"close":32.41,"volume":914584,"rsi_14":66.1,"sma_20":29.12,"sma_60":28.89,"sma_120":26.51},{"date":"2025-02-19","open":32.38,"high":33.18,"low":31.14,"close":31.45,"volume":633625,"rsi_14":63.25,"sma_20":29.26,"sma_60":28.89,"sma_120":26.6},{"date":"2025-02-20","open":31.33,"high":31.33,"low":27.77,"close":28.83,"volume":1106272,"rsi_14":53.52,"sma_20":29.26,"sma_60":28.85,"sma_120":26.67},{"date":"2025-02-21","open":29.29,"high":29.29,"low":25.41,"close":25.7,"volume":1490728,"rsi_14":48.8,"sma_20":29.05,"sma_60":28.71,"sma_120":26.72},{"date":"2025-02-24","open":25.74,"high":25.77,"low":23.79,"close":23.96,"volume":1264347,"rsi_14":45.35,"sma_20":28.8,"sma_60":28.54,"sma_120":26.76},{"date":"2025-02-25","open":23.5,"high":23.5,"low":21.46,"close":22.38,"volume":2065153,"rsi_14":44.34,"sma_20":28.62,"sma_60":28.34,"sma_120":26.77},{"date":"2025-02-26","open":23.08,"high":24.01,"low":23.01,"close":23.74,"volume":1383352,"rsi_14":46.72,"sma_20":28.5,"sma_60":28.17,"sma_120":26.81},{"date":"2025-02-27","open":24.33,"high":24.39,"low":21.99,"close":22.12,"volume":1027135,"rsi_14":19.73,"sma_20":28.3,"sma_60":28.0,"sma_120":26.84},{"date":"2025-02-28","open":21.83,"high":23.13,"low":21.56,"close":22.71,"volume":841093,"rsi_14":23.62,"sma_20":28.07,"sma_60":27.81,"sma_120":26.88},{"date":"2025-03-03","open":23.0,"high":23.02,"low":19.95,"close":20.01,"volume":1293325,"rsi_14":20.96,"sma_20":27.75,"sma_60":27.57,"sma_120":26.89},{"date":"2025-03-04","open":19.12,"high":20.12,"low":18.27,"close":19.39,"volume":1324451,"rsi_14":21.21,"sma_20":27.41,"sma_60":27.35,"sma_120":26.88},{"date":"2025-03-05","open":19.66,"high":20.1,"low":18.99,"close":19.99,"volume":732022,"rsi_14":24.9,"sma_20":27.14,"sma_60":27.09,"sma_120":26.86},{"date":"2025-03-06","open":19.25,"high":20.33,"low":18.76,"close":19.17,"volume":901040,"rsi_14":18.89,"sma_20":26.82,"sma_60":26.83,"sma_120":26.84},{"date":"2025-03-07","open":18.89,"high":19.5,"low":18.08,"close":19.25,"volume":1440263,"rsi_14":19.73,"sma_20":26.07,"sma_60":26.63,"sma_120":26.82},{"date":"2025-03-10","open":18.33,"high":18.43,"low":17.08,"close":17.54,"volume":1257258,"rsi_14":13.07,"sma_20":25.31,"sma_60":26.44,"sma_120":26.79},{"date":"2025-03-11","open":17.54,"high":19.04,"low":17.32,"close":18.57,"volume":953837,"rsi_14":18.12,"sma_20":24.61,"sma_60":26.3,"sma_120":26.76},{"date":"2025-03-12","open":19.3,"high":19.76,"low":18.8,"close":19.21,"volume":775186,"rsi_14":23.6,"sma_20":23.98,"sma_60":26.14,"sma_120":26.74},{"date":"2025-03-13","open":19.04,"high":19.25,"low":18.24,"close":18.64,"volume":705772,"rsi_14":27.46,"sma_20":23.4,"sma_60":26.01,"sma_120":26.72},{"date":"2025-03-14","open":19.3,"high":20.06,"low":18.9,"close":20.0,"volume":711327,"rsi_14":37.04,"sma_20":22.81,"sma_60":25.92,"sma_120":26.71},{"date":"2025-03-17","open":19.9,"high":20.33,"low":19.53,"close":19.91,"volume":694391,"rsi_14":41.04,"sma_20":22.25,"sma_60":25.82,"sma_120":26.69},{"date":"2025-03-18","open":19.71,"high":19.71,"low":18.8,"close":19.04,"volume":504612,"rsi_14":32.33,"sma_20":21.58,"sma_60":25.7,"sma_120":26.65},{"date":"2025-03-19","open":19.21,"high":20.22,"low":19.05,"close":20.05,"volume":540498,"rsi_14":41.84,"sma_20":21.01,"sma_60":25.62,"sma_120":26.61},{"date":"2025-03-20","open":19.53,"high":20.45,"low":19.51,"close":20.07,"volume":805563,"rsi_14":39.11,"sma_20":20.57,"sma_60":25.56,"sma_120":26.59},{"date":"2025-03-21","open":19.61,"high":20.0,"low":19.1,"close":19.84,"volume":876264,"rsi_14":49.12,"sma_20":20.28,"sma_60":25.47,"sma_120":26.57},{"date":"2025-03-24","open":20.65,"high":21.9,"low":20.65,"close":21.59,"volume":837198,"rsi_14":60.2,"sma_20":20.16,"sma_60":25.4,"sma_120":26.56},{"date":"2025-03-25","open":21.4,"high":21.74,"low":21.0,"close":21.48,"volume":487556,"rsi_14":57.24,"sma_20":20.12,"sma_60":25.35,"sma_120":26.54},{"date":"2025-03-26","open":21.31,"high":21.58,"low":20.07,"close":20.38,"volume":601950,"rsi_14":55.72,"sma_20":19.95,"sma_60":25.24,"sma_120":26.53},{"date":"2025-03-27","open":20.05,"high":20.22,"low":19.34,"close":19.4,"volume":533175,"rsi_14":50.65,"sma_20":19.81,"sma_60":25.15,"sma_120":26.51},{"date":"2025-03-28","open":19.22,"high":19.57,"low":18.7,"close":18.78,"volume":465581,"rsi_14":55.97,"sma_20":19.62,"sma_60":25.04,"sma_120":26.49},{"date":"2025-03-31","open":18.01,"high":18.37,"low":17.32,"close":18.14,"volume":689475,"rsi_14":47.85,"sma_20":19.52,"sma_60":24.93,"sma_120":26.44},{"date":"2025-04-01","open":18.1,"high":18.58,"low":17.72,"close":18.4,"volume":488809,"rsi_14":45.79,"sma_20":19.47,"sma_60":24.82,"sma_120":26.4},{"date":"2025-04-02","open":17.78,"high":19.34,"low":17.7,"close":18.94,"volume":368946,"rsi_14":51.57,"sma_20":19.42,"sma_60":24.65,"sma_120":26.37},{"date":"2025-04-03","open":17.02,"high":17.57,"low":16.47,"close":16.67,"volume":818576,"rsi_14":34.13,"sma_20":19.29,"sma_60":24.45,"sma_120":26.31},{"date":"2025-04-04","open":15.64,"high":15.94,"low":13.98,"close":15.8,"volume":1059918,"rsi_14":31.77,"sma_20":19.12,"sma_60":24.23,"sma_120":26.25},{"date":"2025-04-07","open":14.04,"high":17.55,"low":14.01,"close":16.61,"volume":909000,"rsi_14":39.16,"sma_20":19.08,"sma_60":24.06,"sma_120":26.19},{"date":"2025-04-08","open":17.82,"high":17.9,"low":15.52,"close":16.0,"volume":722872,"rsi_14":31.27,"sma_20":18.95,"sma_60":23.87,"sma_120":26.13},{"date":"2025-04-09","open":15.8,"high":19.23,"low":15.75,"close":18.81,"volume":1090333,"rsi_14":45.37,"sma_20":18.93,"sma_60":23.75,"sma_120":26.09},{"date":"2025-04-10","open":18.0,"high":18.11,"low":16.9,"close":17.46,"volume":632728,"rsi_14":41.92,"sma_20":18.87,"sma_60":23.6,"sma_120":26.02},{"date":"2025-04-11","open":17.53,"high":18.22,"low":17.07,"close":18.0,"volume":484139,"rsi_14":36.71,"sma_20":18.77,"sma_60":23.43,"sma_120":25.96},{"date":"2025-04-14","open":18.59,"high":18.78,"low":17.69,"close":18.18,"volume":420664,"rsi_14":37.85,"sma_20":18.68,"sma_60":23.27,"sma_120":25.9},{"date":"2025-04-15","open":18.21,"high":18.6,"low":18.0,"close":18.25,"volume":350865,"rsi_14":41.51,"sma_20":18.64,"sma_60":23.12,"sma_120":25.86},{"date":"2025-04-16","open":17.64,"high":18.27,"low":17.58,"close":18.18,"volume":357820,"rsi_14":44.76,"sma_20":18.55,"sma_60":22.94,"sma_120":25.81},{"date":"2025-04-17","open":18.3,"high":18.66,"low":17.71,"close":18.41,"volume":333285,"rsi_14":48.36,"sma_20":18.47,"sma_60":22.76,"sma_120":25.78},{"date":"2025-04-21","open":18.0,"high":18.09,"low":17.14,"close":17.52,"volume":466944,"rsi_14":47.3,"sma_20":18.35,"sma_60":22.56,"sma_120":25.74},{"date":"2025-04-22","open":17.96,"high":18.78,"low":17.67,"close":18.42,"volume":389709,"rsi_14":50.08,"sma_20":18.19,"sma_60":22.38,"sma_120":25.7},{"date":"2025-04-23","open":19.88,"high":20.1,"low":18.54,"close":18.57,"volume":566874,"rsi_14":48.43,"sma_20":18.05,"sma_60":22.26,"sma_120":25.65},{"date":"2025-04-24","open":18.73,"high":20.44,"low":18.73,"close":20.13,"volume":674298,"rsi_14":65.67,"sma_20":18.03,"sma_60":22.16,"sma_120":25.62},{"date":"2025-04-25","open":20.01,"high":20.62,"low":19.84,"close":20.29,"volume":458095,"rsi_14":71.73,"sma_20":18.08,"sma_60":22.06,"sma_120":25.59},{"date":"2025-04-28","open":20.2,"high":20.59,"low":19.69,"close":20.11,"volume":271758,"rsi_14":68.04,"sma_20":18.14,"sma_60":21.94,"sma_120":25.56},{"date":"2025-04-29","open":20.06,"high":20.45,"low":19.6,"close":20.22,"volume":267158,"rsi_14":72.93,"sma_20":18.25,"sma_60":21.84,"sma_120":25.49},{"date":"2025-04-30","open":19.45,"high":19.92,"low":18.85,"close":19.85,"volume":459460,"rsi_14":57.69,"sma_20":18.32,"sma_60":21.73,"sma_120":25.43},{"date":"2025-05-01","open":20.28,"high":20.85,"low":19.92,"close":20.29,"volume":441561,"rsi_14":74.19,"sma_20":18.39,"sma_60":21.65,"sma_120":25.36},{"date":"2025-05-02","open":20.72,"high":21.64,"low":20.55,"close":21.1,"volume":505938,"rsi_14":75.33,"sma_20":18.61,"sma_60":21.58,"sma_120":25.3},{"date":"2025-05-05","open":20.96,"high":21.15,"low":20.51,"close":20.58,"volume":375573,"rsi_14":68.58,"sma_20":18.85,"sma_60":21.35,"sma_120":25.23},{"date":"2025-05-06","open":20.13,"high":21.0,"low":20.13,"close":20.85,"volume":378350,"rsi_14":69.52,"sma_20":19.06,"sma_60":21.15,"sma_120":25.12},{"date":"2025-05-07","open":21.0,"high":21.1,"low":20.43,"close":20.72,"volume":315983,"rsi_14":68.9,"sma_20":19.3,"sma_60":20.95,"sma_120":24.99},{"date":"2025-05-08","open":21.13,"high":21.79,"low":20.7,"close":21.39,"volume":403057,"rsi_14":70.81,"sma_20":19.43,"sma_60":20.78,"sma_120":24.86},{"date":"2025-05-09","open":21.5,"high":21.87,"low":21.27,"close":21.6,"volume":391531,"rsi_14":81.48,"sma_20":19.63,"sma_60":20.63,"sma_120":24.74},{"date":"2025-05-12","open":23.0,"high":23.58,"low":22.62,"close":22.8,"volume":680808,"rsi_14":82.3,"sma_20":19.87,"sma_60":20.48,"sma_120":24.66},{"date":"2025-05-13","open":22.96,"high":24.31,"low":22.96,"close":23.58,"volume":697675,"rsi_14":83.81,"sma_20":20.14,"sma_60":20.36,"sma_120":24.61},{"date":"2025-05-14","open":23.77,"high":24.25,"low":23.36,"close":23.74,"volume":539349,"rsi_14":80.03,"sma_20":20.42,"sma_60":20.21,"sma_120":24.55},{"date":"2025-05-15","open":23.46,"high":23.73,"low":22.78,"close":23.52,"volume":323000,"rsi_14":76.61,"sma_20":20.68,"sma_60":20.08,"sma_120":24.49},{"date":"2025-05-16","open":23.55,"high":24.26,"low":23.4,"close":24.02,"volume":399497,"rsi_14":80.59,"sma_20":20.96,"sma_60":20.0,"sma_120":24.43},{"date":"2025-05-19","open":23.18,"high":24.78,"low":23.18,"close":24.76,"volume":743433,"rsi_14":82.34,"sma_20":21.33,"sma_60":19.99,"sma_120":24.35},{"date":"2025-05-20","open":24.89,"high":24.89,"low":24.0,"close":24.68,"volume":665914,"rsi_14":85.88,"sma_20":21.64,"sma_60":20.0,"sma_120":24.27},{"date":"2025-05-21","open":24.28,"high":25.28,"low":23.77,"close":24.19,"volume":1396332,"rsi_14":78.76,"sma_20":21.92,"sma_60":20.03,"sma_120":24.18},{"date":"2025-05-22","open":25.5,"high":25.96,"low":22.85,"close":25.19,"volume":2250563,"rsi_14":79.34,"sma_20":22.17,"sma_60":20.05,"sma_120":24.11},{"date":"2025-05-23","open":24.3,"high":25.35,"low":24.0,"close":25.28,"volume":822242,"rsi_14":85.93,"sma_20":22.42,"sma_60":20.1,"sma_120":24.05},{"date":"2025-05-27","open":26.0,"high":27.4,"low":25.07,"close":27.38,"volume":1448488,"rsi_14":89.01,"sma_20":22.79,"sma_60":20.18,"sma_120":24.0},{"date":"2025-05-28","open":28.0,"high":28.0,"low":26.7,"close":27.89,"volume":1116366,"rsi_14":90.97,"sma_20":23.17,"sma_60":20.31,"sma_120":23.94},{"date":"2025-05-29","open":28.51,"high":28.51,"low":27.0,"close":28.04,"volume":741283,"rsi_14":90.4,"sma_20":23.58,"sma_60":20.46,"sma_120":23.9},{"date":"2025-05-30","open":27.6,"high":28.6,"low":27.04,"close":28.26,"volume":975895,"rsi_14":90.41,"sma_20":23.98,"sma_60":20.6,"sma_120":23.84},{"date":"2025-06-02","open":28.13,"high":29.22,"low":27.8,"close":28.82,"volume":1051120,"rsi_14":89.61,"sma_20":24.36,"sma_60":20.76,"sma_120":23.79},{"date":"2025-06-03","open":29.11,"high":30.36,"low":28.69,"close":30.06,"volume":1005643,"rsi_14":90.2,"sma_20":24.84,"sma_60":20.94,"sma_120":23.78},{"date":"2025-06-04","open":30.07,"high":31.25,"low":29.47,"close":30.71,"volume":1144848,"rsi_14":90.76,"sma_20":25.33,"sma_60":21.16,"sma_120":23.8},{"date":"2025-06-05","open":30.87,"high":32.48,"low":30.51,"close":31.86,"volume":1405595,"rsi_14":93.99,"sma_20":25.89,"sma_60":21.38,"sma_120":23.84},{"date":"2025-06-06","open":32.05,"high":32.46,"low":31.14,"close":31.48,"volume":1246348,"rsi_14":89.85,"sma_20":26.39,"sma_60":21.58,"sma_120":23.86},{"date":"2025-06-09","open":31.87,"high":33.35,"low":31.77,"close":33.09,"volume":996454,"rsi_14":90.71,"sma_20":26.97,"sma_60":21.82,"sma_120":23.92},{"date":"2025-06-10","open":33.4,"high":34.77,"low":33.07,"close":34.45,"volume":1371292,"rsi_14":92.44,"sma_20":27.55,"sma_60":22.06,"sma_120":23.99},{"date":"2025-06-11","open":28.6,"high":30.38,"low":28.01,"close":29.67,"volume":6552729,"rsi_14":67.34,"sma_20":27.85,"sma_60":22.23,"sma_120":24.02},{"date":"2025-06-12","open":29.52,"high":30.23,"low":28.55,"close":29.23,"volume":1796817,"rsi_14":63.25,"sma_20":28.13,"sma_60":22.4,"sma_120":24.05},{"date":"2025-06-13","open":28.18,"high":30.65,"low":28.12,"close":29.35,"volume":1834192,"rsi_14":63.33,"sma_20":28.42,"sma_60":22.55,"sma_120":24.09},{"date":"2025-06-16","open":30.0,"high":30.48,"low":29.32,"close":29.62,"volume":995977,"rsi_14":58.33,"sma_20":28.7,"sma_60":22.71,"sma_120":24.13},{"date":"2025-06-17","open":29.28,"high":30.5,"low":29.07,"close":29.88,"volume":1055270,"rsi_14":57.54,"sma_20":28.96,"sma_60":22.88,"sma_120":24.17},{"date":"2025-06-18","open":29.85,"high":31.12,"low":29.15,"close":30.83,"volume":1114183,"rsi_14":59.97,"sma_20":29.26,"sma_60":23.03,"sma_120":24.22},{"date":"2025-06-20","open":31.1,"high":31.1,"low":30.03,"close":30.4,"volume":1136342,"rsi_14":57.54,"sma_20":29.57,"sma_60":23.18,"sma_120":24.26},{"date":"2025-06-23","open":30.0,"high":32.46,"low":29.14,"close":32.42,"volume":1465423,"rsi_14":61.49,"sma_20":29.94,"sma_60":23.38,"sma_120":24.31},{"date":"2025-06-24","open":32.85,"high":33.77,"low":32.24,"close":33.53,"volume":1110238,"rsi_14":61.17,"sma_20":30.35,"sma_60":23.62,"sma_120":24.38},{"date":"2025-06-25","open":33.82,"high":34.16,"low":33.06,"close":34.05,"volume":916878,"rsi_14":60.83,"sma_20":30.68,"sma_60":23.87,"sma_120":24.46},{"date":"2025-06-26","open":34.2,"high":36.78,"low":33.69,"close":36.68,"volume":1442154,"rsi_14":64.28,"sma_20":31.12,"sma_60":24.18,"sma_120":24.56},{"date":"2025-06-27","open":36.95,"high":37.89,"low":35.76,"close":36.44,"volume":1778541,"rsi_14":64.81,"sma_20":31.54,"sma_60":24.48,"sma_120":24.65},{"date":"2025-06-30","open":36.46,"high":37.53,"low":36.12,"close":36.69,"volume":1340460,"rsi_14":61.7,"sma_20":31.96,"sma_60":24.78,"sma_120":24.71},{"date":"2025-07-01","open":36.04,"high":36.75,"low":34.87,"close":35.98,"volume":1006890,"rsi_14":55.19,"sma_20":32.32,"sma_60":25.1,"sma_120":24.77},{"date":"2025-07-02","open":36.04,"high":39.7,"low":35.59,"close":39.19,"volume":1804861,"rsi_14":86.17,"sma_20":32.78,"sma_60":25.49,"sma_120":24.86},{"date":"2025-07-03","open":39.51,"high":41.1,"low":39.35,"close":39.9,"volume":885580,"rsi_14":89.72,"sma_20":33.24,"sma_60":25.88,"sma_120":24.97},{"date":"2025-07-07","open":39.76,"high":40.3,"low":38.42,"close":40.26,"volume":942440,"rsi_14":89.9,"sma_20":33.66,"sma_60":26.28,"sma_120":25.08},{"date":"2025-07-08","open":40.52,"high":40.53,"low":38.27,"close":38.93,"volume":999805,"rsi_14":81.6,"sma_20":34.03,"sma_60":26.62,"sma_120":25.18},{"date":"2025-07-09","open":39.99,"high":40.34,"low":39.0,"close":39.91,"volume":857614,"rsi_14":82.46,"sma_20":34.37,"sma_60":26.99,"sma_120":25.3},{"date":"2025-07-10","open":40.03,"high":40.34,"low":38.45,"close":39.72,"volume":886951,"rsi_14":80.23,"sma_20":34.63,"sma_60":27.35,"sma_120":25.39},{"date":"2025-07-11","open":39.35,"high":40.4,"low":38.6,"close":39.17,"volume":716305,"rsi_14":79.61,"sma_20":35.11,"sma_60":27.7,"sma_120":25.49},{"date":"2025-07-14","open":39.0,"high":41.38,"low":38.6,"close":40.71,"volume":1049317,"rsi_14":78.93,"sma_20":35.68,"sma_60":28.08,"sma_120":25.6},{"date":"2025-07-15","open":41.4,"high":41.4,"low":40.29,"close":40.96,"volume":987010,"rsi_14":77.58,"sma_20":36.26,"sma_60":28.46,"sma_120":25.7},{"date":"2025-07-16","open":41.03,"high":41.64,"low":39.57,"close":41.07,"volume":872963,"rsi_14":76.88,"sma_20":36.84,"sma_60":28.83,"sma_120":25.8},{"date":"2025-07-17","open":41.11,"high":42.08,"low":40.78,"close":41.38,"volume":809411,"rsi_14":71.88,"sma_20":37.41,"sma_60":29.23,"sma_120":25.9},{"date":"2025-07-18","open":41.38,"high":43.41,"low":41.15,"close":42.72,"volume":1279561,"rsi_14":76.52,"sma_20":38.01,"sma_60":29.64,"sma_120":26.01},{"date":"2025-07-21","open":43.09,"high":43.27,"low":42.05,"close":42.3,"volume":856516,"rsi_14":73.36,"sma_20":38.6,"sma_60":30.03,"sma_120":26.15},{"date":"2025-07-22","open":42.01,"high":42.28,"low":38.8,"close":41.23,"volume":1127049,"rsi_14":71.22,"sma_20":39.04,"sma_60":30.38,"sma_120":26.27},{"date":"2025-07-23","open":41.43,"high":43.15,"low":41.11,"close":42.96,"volume":885274,"rsi_14":67.31,"sma_20":39.51,"sma_60":30.76,"sma_120":26.41},{"date":"2025-07-24","open":43.13,"high":43.5,"low":42.6,"close":43.01,"volume":612407,"rsi_14":65.2,"sma_20":39.96,"sma_60":31.14,"sma_120":26.54},{"date":"2025-07-25","open":43.5,"high":44.74,"low":42.73,"close":43.2,"volume":1002958,"rsi_14":64.61,"sma_20":40.29,"sma_60":31.53,"sma_120":26.68},{"date":"2025-07-28","open":44.17,"high":44.17,"low":42.55,"close":43.76,"volume":777801,"rsi_14":76.0,"sma_20":40.65,"sma_60":31.92,"sma_120":26.83},{"date":"2025-07-29","open":44.23,"high":44.61,"low":43.33,"close":43.48,"volume":796957,"rsi_14":70.78,"sma_20":40.99,"sma_60":32.31,"sma_120":26.98},{"date":"2025-07-30","open":43.55,"high":44.85,"low":43.24,"close":43.94,"volume":1223483,"rsi_14":73.86,"sma_20":41.39,"sma_60":32.69,"sma_120":27.13},{"date":"2025-07-31","open":47.8,"high":57.85,"low":47.7,"close":56.85,"volume":5321388,"rsi_14":91.66,"sma_20":42.27,"sma_60":33.3,"sma_120":27.32},{"date":"2025-08-01","open":53.2,"high":55.36,"low":50.67,"close":53.75,"volume":2403730,"rsi_14":78.62,"sma_20":42.97,"sma_60":33.84,"sma_120":27.5},{"date":"2025-08-04","open":54.79,"high":56.6,"low":53.71,"close":55.52,"volume":1662247,"rsi_14":79.96,"sma_20":43.73,"sma_60":34.42,"sma_120":27.69},{"date":"2025-08-05","open":56.15,"high":58.42,"low":54.62,"close":55.62,"volume":1268765,"rsi_14":79.95,"sma_20":44.56,"sma_60":34.99,"sma_120":27.89},{"date":"2025-08-06","open":55.53,"high":55.78,"low":54.23,"close":54.87,"volume":794899,"rsi_14":77.27,"sma_20":45.31,"sma_60":35.55,"sma_120":28.09},{"date":"2025-08-07","open":55.0,"high":55.99,"low":52.1,"close":54.3,"volume":1063580,"rsi_14":74.17,"sma_20":46.04,"sma_60":36.07,"sma_120":28.28},{"date":"2025-08-08","open":54.18,"high":54.62,"low":50.45,"close":50.99,"volume":1245365,"rsi_14":66.18,"sma_20":46.63,"sma_60":36.53,"sma_120":28.44},{"date":"2025-08-11","open":51.28,"high":53.67,"low":50.7,"close":52.15,"volume":1028284,"rsi_14":70.27,"sma_20":47.2,"sma_60":37.0,"sma_120":28.61},{"date":"2025-08-12","open":52.6,"high":56.23,"low":52.6,"close":55.88,"volume":1114677,"rsi_14":72.33,"sma_20":47.95,"sma_60":37.54,"sma_120":28.81},{"date":"2025-08-13","open":56.76,"high":57.54,"low":53.0,"close":54.09,"volume":1271418,"rsi_14":68.05,"sma_20":48.6,"sma_60":38.05,"sma_120":29.02},{"date":"2025-08-14","open":53.34,"high":55.45,"low":51.75,"close":52.16,"volume":954555,"rsi_14":63.81,"sma_20":49.14,"sma_60":38.5,"sma_120":29.24},{"date":"2025-08-15","open":52.15,"high":53.09,"low":50.03,"close":53.06,"volume":907688,"rsi_14":64.19,"sma_20":49.66,"sma_60":38.98,"sma_120":29.49},{"date":"2025-08-18","open":53.73,"high":54.57,"low":52.16,"close":53.46,"volume":737379,"rsi_14":65.17,"sma_20":50.21,"sma_60":39.46,"sma_120":29.75},{"date":"2025-08-19","open":52.79,"high":53.41,"low":48.56,"close":48.82,"volume":1418601,"rsi_14":56.58,"sma_20":50.59,"sma_60":39.86,"sma_120":29.95},{"date":"2025-08-20","open":48.28,"high":48.95,"low":46.46,"close":48.11,"volume":1222682,"rsi_14":32.43,"sma_20":50.85,"sma_60":40.24,"sma_120":30.17},{"date":"2025-08-21","open":47.92,"high":49.41,"low":47.62,"close":48.59,"volume":935406,"rsi_14":38.4,"sma_20":51.13,"sma_60":40.59,"sma_120":30.39},{"date":"2025-08-22","open":48.6,"high":51.2,"low":47.81,"close":50.68,"volume":760328,"rsi_14":39.28,"sma_20":51.5,"sma_60":40.97,"sma_120":30.64},{"date":"2025-08-25","open":50.6,"high":50.81,"low":49.55,"close":49.58,"volume":503786,"rsi_14":37.19,"sma_20":51.8,"sma_60":41.33,"sma_120":30.89},{"date":"2025-08-26","open":49.92,"high":52.5,"low":49.44,"close":52.26,"volume":964554,"rsi_14":44.88,"sma_20":52.23,"sma_60":41.73,"sma_120":31.16},{"date":"2025-08-27","open":52.51,"high":53.14,"low":51.1,"close":52.1,"volume":842436,"rsi_14":45.62,"sma_20":52.64,"sma_60":42.12,"sma_120":31.44},{"date":"2025-08-28","open":52.52,"high":54.62,"low":52.46,"close":53.84,"volume":743860,"rsi_14":56.06,"sma_20":52.49,"sma_60":42.51,"sma_120":31.73},{"date":"2025-08-29","open":53.66,"high":53.66,"low":49.74,"close":49.9,"volume":1108914,"rsi_14":45.72,"sma_20":52.3,"sma_60":42.83,"sma_120":32.0},{"date":"2025-09-02","open":48.11,"high":49.42,"low":46.46,"close":48.76,"volume":807124,"rsi_14":34.97,"sma_20":51.96,"sma_60":43.12,"sma_120":32.25},{"date":"2025-09-03","open":49.67,"high":50.27,"low":48.49,"close":48.63,"volume":707229,"rsi_14":37.61,"sma_20":51.61,"sma_60":43.4,"sma_120":32.49},{"date":"2025-09-04","open":48.12,"high":49.51,"low":47.36,"close":48.53,"volume":1077637,"rsi_14":41.01,"sma_20":51.29,"sma_60":43.66,"sma_120":32.74},{"date":"2025-09-05","open":49.63,"high":50.1,"low":47.2,"close":48.88,"volume":633533,"rsi_14":39.36,"sma_20":51.02,"sma_60":43.9,"sma_120":32.98},{"date":"2025-09-08","open":49.25,"high":51.47,"low":48.85,"close":50.08,"volume":1055089,"rsi_14":41.74,"sma_20":50.98,"sma_60":44.24,"sma_120":33.23},{"date":"2025-09-09","open":50.0,"high":50.63,"low":47.52,"close":49.85,"volume":685177,"rsi_14":53.21,"sma_20":50.86,"sma_60":44.58,"sma_120":33.49},{"date":"2025-09-10","open":51.61,"high":53.49,"low":51.2,"close":51.45,"volume":1083693,"rsi_14":59.86,"sma_20":50.64,"sma_60":44.95,"sma_120":33.75},{"date":"2025-09-11","open":52.05,"high":54.96,"low":51.9,"close":54.72,"volume":1134452,"rsi_14":65.54,"sma_20":50.67,"sma_60":45.37,"sma_120":34.04},{"date":"2025-09-12","open":54.95,"high":57.3,"low":54.09,"close":56.32,"volume":1329419,"rsi_14":64.66,"sma_20":50.88,"sma_60":45.81,"sma_120":34.34},{"date":"2025-09-15","open":57.0,"high":57.25,"low":55.3,"close":56.59,"volume":796099,"rsi_14":69.05,"sma_20":51.06,"sma_60":46.24,"sma_120":34.64},{"date":"2025-09-16","open":56.5,"high":56.6,"low":54.89,"close":56.51,"volume":645242,"rsi_14":63.45,"sma_20":51.21,"sma_60":46.67,"sma_120":34.93},{"date":"2025-09-17","open":56.34,"high":61.11,"low":55.38,"close":60.49,"volume":2111366,"rsi_14":71.36,"sma_20":51.79,"sma_60":47.14,"sma_120":35.26},{"date":"2025-09-18","open":63.05,"high":65.58,"low":60.05,"close":64.49,"volume":2386813,"rsi_14":74.33,"sma_20":52.61,"sma_60":47.66,"sma_120":35.64},{"date":"2025-09-19","open":65.51,"high":65.7,"low":60.65,"close":61.55,"volume":2874151,"rsi_14":77.88,"sma_20":53.26,"sma_60":48.12,"sma_120":35.99},{"date":"2025-09-22","open":61.78,"high":65.12,"low":60.31,"close":64.63,"volume":1487834,"rsi_14":84.76,"sma_20":53.96,"sma_60":48.58,"sma_120":36.38},{"date":"2025-09-23","open":64.15,"high":64.53,"low":60.06,"close":61.34,"volume":1226572,"rsi_14":74.45,"sma_20":54.55,"sma_60":49.0,"sma_120":36.74},{"date":"2025-09-24","open":62.1,"high":62.41,"low":58.13,"close":59.61,"volume":1230150,"rsi_14":70.06,"sma_20":54.91,"sma_60":49.38,"sma_120":37.08},{"date":"2025-09-25","open":56.69,"high":58.98,"low":54.13,"close":57.95,"volume":1046245,"rsi_14":65.69,"sma_20":55.21,"sma_60":49.75,"sma_120":37.42},{"date":"2025-09-26","open":58.86,"high":59.75,"low":57.49,"close":58.57,"volume":710479,"rsi_14":64.98,"sma_20":55.44,"sma_60":50.07,"sma_120":37.78},{"date":"2025-09-29","open":59.5,"high":62.0,"low":59.5,"close":60.84,"volume":1259251,"rsi_14":68.09,"sma_20":55.99,"sma_60":50.42,"sma_120":38.15},{"date":"2025-09-30","open":60.93,"high":61.5,"low":57.8,"close":59.39,"volume":1059682,"rsi_14":63.13,"sma_20":56.52,"sma_60":50.74,"sma_120":38.51},{"date":"2025-10-01","open":58.74,"high":60.08,"low":57.62,"close":59.17,"volume":661612,"rsi_14":58.19,"sma_20":57.05,"sma_60":51.07,"sma_120":38.85},{"date":"2025-10-02","open":60.06,"high":60.99,"low":58.26,"close":59.25,"volume":809249,"rsi_14":55.71,"sma_20":57.58,"sma_60":51.4,"sma_120":39.19},{"date":"2025-10-03","open":60.0,"high":62.16,"low":58.38,"close":59.3,"volume":1557874,"rsi_14":55.33,"sma_20":58.11,"sma_60":51.72,"sma_120":39.54},{"date":"2025-10-06","open":62.4,"high":63.64,"low":58.71,"close":60.98,"volume":1069083,"rsi_14":58.27,"sma_20":58.65,"sma_60":52.09,"sma_120":39.89},{"date":"2025-10-07","open":61.48,"high":62.79,"low":55.51,"close":56.55,"volume":1817990,"rsi_14":42.83,"sma_20":58.99,"sma_60":52.35,"sma_120":40.21},{"date":"2025-10-08","open":57.32,"high":61.04,"low":57.28,"close":60.7,"volume":1112182,"rsi_14":43.14,"sma_20":59.45,"sma_60":52.68,"sma_120":40.57},{"date":"2025-10-09","open":61.0,"high":61.61,"low":59.19,"close":59.8,"volume":831246,"rsi_14":46.57,"sma_20":59.7,"sma_60":52.99,"sma_120":40.91},{"date":"2025-10-10","open":59.73,"high":63.01,"low":56.07,"close":56.24,"volume":1255885,"rsi_14":33.91,"sma_20":59.7,"sma_60":53.24,"sma_120":41.24},{"date":"2025-10-13","open":58.72,"high":62.22,"low":58.28,"close":61.57,"volume":1115749,"rsi_14":50.41,"sma_20":59.95,"sma_60":53.55,"sma_120":41.59},{"date":"2025-10-14","open":59.21,"high":66.55,"low":57.01,"close":65.54,"volume":1910255,"rsi_14":59.77,"sma_20":60.4,"sma_60":53.94,"sma_120":41.99},{"date":"2025-10-15","open":68.75,"high":70.49,"low":63.84,"close":66.68,"volume":1519118,"rsi_14":64.62,"sma_20":60.71,"sma_60":54.36,"sma_120":42.37},{"date":"2025-10-16","open":68.56,"high":68.56,"low":62.19,"close":63.05,"volume":822809,"rsi_14":56.82,"sma_20":60.64,"sma_60":54.7,"sma_120":42.73},{"date":"2025-10-17","open":60.86,"high":62.5,"low":57.8,"close":60.02,"volume":1009954,"rsi_14":48.78,"sma_20":60.56,"sma_60":54.98,"sma_120":43.06},{"date":"2025-10-20","open":61.92,"high":63.7,"low":59.31,"close":61.03,"volume":863696,"rsi_14":52.47,"sma_20":60.38,"sma_60":55.28,"sma_120":43.4},{"date":"2025-10-21","open":61.07,"high":61.07,"low":58.01,"close":59.26,"volume":652054,"rsi_14":50.13,"sma_20":60.27,"sma_60":55.54,"sma_120":43.73},{"date":"2025-10-22","open":58.83,"high":59.49,"low":52.75,"close":54.78,"volume":1737835,"rsi_14":44.29,"sma_20":60.03,"sma_60":55.73,"sma_120":44.02},{"date":"2025-10-23","open":54.85,"high":57.2,"low":54.01,"close":56.53,"volume":870449,"rsi_14":46.61,"sma_20":59.96,"sma_60":55.94,"sma_120":44.31},{"date":"2025-10-24","open":58.4,"high":61.94,"low":57.47,"close":59.58,"volume":1093903,"rsi_14":48.34,"sma_20":60.01,"sma_60":55.98,"sma_120":44.64},{"date":"2025-10-27","open":61.0,"high":61.59,"low":56.96,"close":57.85,"volume":943159,"rsi_14":51.65,"sma_20":59.86,"sma_60":56.05,"sma_120":44.95},{"date":"2025-10-28","open":57.48,"high":59.36,"low":56.69,"close":57.86,"volume":684977,"rsi_14":45.98,"sma_20":59.79,"sma_60":56.09,"sma_120":45.26},{"date":"2025-10-29","open":57.97,"high":64.72,"low":57.97,"close":63.01,"volume":1369582,"rsi_14":54.06,"sma_20":59.98,"sma_60":56.21,"sma_120":45.6},{"date":"2025-10-30","open":61.78,"high":62.63,"low":58.11,"close":58.92,"volume":957218,"rsi_14":53.34,"sma_20":59.96,"sma_60":56.28,"sma_120":45.91},{"date":"2025-10-31","open":60.79,"high":61.2,"low":58.1,"close":59.23,"volume":702134,"rsi_14":46.67,"sma_20":59.96,"sma_60":56.36,"sma_120":46.22},{"date":"2025-11-03","open":59.75,"high":61.3,"low":58.51,"close":60.63,"volume":631722,"rsi_14":42.46,"sma_20":59.94,"sma_60":56.52,"sma_120":46.53},{"date":"2025-11-04","open":57.3,"high":58.8,"low":55.26,"close":56.29,"volume":676680,"rsi_14":35.47,"sma_20":59.93,"sma_60":56.59,"sma_120":46.8},{"date":"2025-11-05","open":57.2,"high":60.65,"low":56.08,"close":59.42,"volume":982769,"rsi_14":44.85,"sma_20":59.86,"sma_60":56.65,"sma_120":47.1},{"date":"2025-11-06","open":42.81,"high":44.83,"low":36.2,"close":36.55,"volume":5403888,"rsi_14":28.7,"sma_20":58.7,"sma_60":56.36,"sma_120":47.2},{"date":"2025-11-07","open":35.8,"high":38.87,"low":33.81,"close":38.86,"volume":3040089,"rsi_14":30.34,"sma_20":57.83,"sma_60":56.14,"sma_120":47.32},{"date":"2025-11-10","open":40.28,"high":40.9,"low":36.7,"close":36.91,"volume":2093153,"rsi_14":30.25,"sma_20":56.6,"sma_60":55.87,"sma_120":47.42},{"date":"2025-11-11","open":36.34,"high":36.34,"low":34.16,"close":35.32,"volume":1494791,"rsi_14":31.87,"sma_20":55.09,"sma_60":55.57,"sma_120":47.51},{"date":"2025-11-12","open":35.96,"high":36.4,"low":34.43,"close":35.18,"volume":859348,"rsi_14":29.5,"sma_20":53.51,"sma_60":55.34,"sma_120":47.6},{"date":"2025-11-13","open":34.79,"high":35.18,"low":32.82,"close":33.63,"volume":1379007,"rsi_14":24.34,"sma_20":52.04,"sma_60":55.1,"sma_120":47.67},{"date":"2025-11-14","open":32.07,"high":34.85,"low":31.84,"close":33.91,"volume":875342,"rsi_14":25.63,"sma_20":50.74,"sma_60":54.85,"sma_120":47.72},{"date":"2025-11-17","open":33.74,"high":34.01,"low":31.69,"close":32.13,"volume":972307,"rsi_14":24.72,"sma_20":49.29,"sma_60":54.54,"sma_120":47.76},{"date":"2025-11-18","open":31.4,"high":32.57,"low":30.69,"close":31.17,"volume":1055951,"rsi_14":15.91,"sma_20":47.89,"sma_60":54.24,"sma_120":47.78},{"date":"2025-11-19","open":32.17,"high":32.61,"low":30.81,"close":31.18,"volume":662948,"rsi_14":17.46,"sma_20":46.71,"sma_60":53.89,"sma_120":47.81},{"date":"2025-11-20","open":32.88,"high":33.42,"low":29.7,"close":29.78,"volume":1124203,"rsi_14":16.31,"sma_20":45.37,"sma_60":53.51,"sma_120":47.82},{"date":"2025-11-21","open":29.73,"high":30.98,"low":28.7,"close":30.38,"volume":1198268,"rsi_14":14.75,"sma_20":43.91,"sma_60":53.12,"sma_120":47.82},{"date":"2025-11-24","open":30.82,"high":31.83,"low":30.54,"close":31.27,"volume":879624,"rsi_14":18.3,"sma_20":42.58,"sma_60":52.81,"sma_120":47.82},{"date":"2025-11-25","open":31.07,"high":31.24,"low":29.53,"close":30.75,"volume":999753,"rsi_14":11.1,"sma_20":41.23,"sma_60":52.51,"sma_120":47.81},{"date":"2025-11-26","open":31.32,"high":31.5,"low":30.27,"close":30.5,"volume":1132350,"rsi_14":28.74,"sma_20":39.6,"sma_60":52.21,"sma_120":47.81},{"date":"2025-11-28","open":30.91,"high":31.41,"low":30.58,"close":31.09,"volume":584957,"rsi_14":18.94,"sma_20":38.21,"sma_60":51.92,"sma_120":47.79},{"date":"2025-12-01","open":30.09,"high":30.95,"low":29.64,"close":29.95,"volume":916132,"rsi_14":20.26,"sma_20":36.75,"sma_60":51.6,"sma_120":47.75},{"date":"2025-12-02","open":30.63,"high":31.64,"low":30.5,"close":30.79,"volume":812943,"rsi_14":29.32,"sma_20":35.25,"sma_60":51.28,"sma_120":47.76},{"date":"2025-12-03","open":30.74,"high":32.15,"low":29.9,"close":32.04,"volume":631207,"rsi_14":36.98,"sma_20":34.04,"sma_60":50.98,"sma_120":47.78},{"date":"2025-12-04","open":31.79,"high":33.5,"low":31.7,"close":33.01,"volume":737701,"rsi_14":47.3,"sma_20":32.72,"sma_60":50.68,"sma_120":47.81},{"date":"2025-12-05","open":33.01,"high":33.16,"low":31.95,"close":32.47,"volume":743311,"rsi_14":43.87,"sma_20":32.52,"sma_60":50.31,"sma_120":47.84},{"date":"2025-12-08","open":32.96,"high":33.16,"low":32.02,"close":32.46,"volume":523753,"rsi_14":51.65,"sma_20":32.2,"sma_60":49.91,"sma_120":47.86},{"date":"2025-12-09","open":32.27,"high":32.7,"low":31.75,"close":32.51,"volume":558933,"rsi_14":57.4,"sma_20":31.98,"sma_60":49.51,"sma_120":47.87},{"date":"2025-12-10","open":32.42,"high":33.59,"low":31.67,"close":33.37,"volume":891150,"rsi_14":61.05,"sma_20":31.88,"sma_60":49.12,"sma_120":47.9},{"date":"2025-12-11","open":32.74,"high":32.8,"low":31.41,"close":32.24,"volume":928401,"rsi_14":62.76,"sma_20":31.73,"sma_60":48.65,"sma_120":47.9},{"date":"2025-12-12","open":32.22,"high":32.46,"low":30.27,"close":31.07,"volume":855093,"rsi_14":53.38,"sma_20":31.6,"sma_60":48.09,"sma_120":47.88},{"date":"2025-12-15","open":31.58,"high":31.84,"low":30.67,"close":31.51,"volume":1002069,"rsi_14":51.23,"sma_20":31.48,"sma_60":47.59,"sma_120":47.86},{"date":"2025-12-16","open":31.2,"high":32.59,"low":30.99,"close":31.21,"volume":643083,"rsi_14":52.41,"sma_20":31.44,"sma_60":47.04,"sma_120":47.81},{"date":"2025-12-17","open":31.43,"high":32.06,"low":28.96,"close":29.04,"volume":1216891,"rsi_14":43.63,"sma_20":31.33,"sma_60":46.5,"sma_120":47.75},{"date":"2025-12-18","open":30.4,"high":31.4,"low":30.01,"close":30.59,"volume":790083,"rsi_14":47.99,"sma_20":31.3,"sma_60":46.01,"sma_120":47.7},{"date":"2025-12-19","open":30.49,"high":31.61,"low":30.29,"close":30.65,"volume":920813,"rsi_14":53.09,"sma_20":31.34,"sma_60":45.56,"sma_120":47.65},{"date":"2025-12-22","open":31.28,"high":32.29,"low":30.73,"close":31.86,"volume":892826,"rsi_14":54.57,"sma_20":31.42,"sma_60":45.11,"sma_120":47.59},{"date":"2025-12-23","open":31.59,"high":32.17,"low":31.49,"close":31.77,"volume":546169,"rsi_14":48.72,"sma_20":31.44,"sma_60":44.63,"sma_120":47.52},{"date":"2025-12-24","open":31.51,"high":31.58,"low":30.9,"close":31.34,"volume":305543,"rsi_14":41.66,"sma_20":31.47,"sma_60":44.16,"sma_120":47.45},{"date":"2025-12-26","open":31.37,"high":31.45,"low":30.4,"close":30.58,"volume":526093,"rsi_14":40.76,"sma_20":31.48,"sma_60":43.69,"sma_120":47.38},{"date":"2025-12-29","open":30.2,"high":30.64,"low":29.21,"close":29.24,"volume":828824,"rsi_14":36.07,"sma_20":31.39,"sma_60":43.19,"sma_120":47.29},{"date":"2025-12-30","open":29.41,"high":29.43,"low":28.94,"close":28.95,"volume":1096828,"rsi_14":34.92,"sma_20":31.34,"sma_60":42.68,"sma_120":47.2},{"date":"2025-12-31","open":28.97,"high":29.18,"low":28.68,"close":28.78,"volume":832754,"rsi_14":29.34,"sma_20":31.23,"sma_60":42.14,"sma_120":47.11},{"date":"2026-01-02","open":29.75,"high":31.61,"low":29.71,"close":31.58,"volume":1042098,"rsi_14":47.42,"sma_20":31.21,"sma_60":41.73,"sma_120":47.04},{"date":"2026-01-05","open":32.35,"high":33.69,"low":32.08,"close":33.21,"volume":1208583,"rsi_14":58.08,"sma_20":31.22,"sma_60":41.27,"sma_120":46.97},{"date":"2026-01-06","open":33.28,"high":33.48,"low":29.97,"close":30.75,"volume":1293520,"rsi_14":47.51,"sma_20":31.14,"sma_60":40.78,"sma_120":46.89},{"date":"2026-01-07","open":30.8,"high":31.38,"low":30.16,"close":30.75,"volume":705620,"rsi_14":48.46,"sma_20":31.05,"sma_60":40.36,"sma_120":46.8},{"date":"2026-01-08","open":30.8,"high":31.05,"low":29.95,"close":30.58,"volume":693747,"rsi_14":55.94,"sma_20":30.95,"sma_60":39.84,"sma_120":46.7},{"date":"2026-01-09","open":30.95,"high":31.3,"low":29.92,"close":30.67,"volume":591755,"rsi_14":50.35,"sma_20":30.82,"sma_60":39.26,"sma_120":46.6},{"date":"2026-01-12","open":30.3,"high":31.11,"low":29.5,"close":30.47,"volume":593972,"rsi_14":49.23,"sma_20":30.73,"sma_60":38.66,"sma_120":46.51},{"date":"2026-01-13","open":30.85,"high":31.78,"low":30.65,"close":31.56,"volume":725076,"rsi_14":48.7,"sma_20":30.75,"sma_60":38.13,"sma_120":46.42},{"date":"2026-01-14","open":31.18,"high":31.27,"low":30.1,"close":31.25,"volume":712378,"rsi_14":47.79,"sma_20":30.74,"sma_60":37.65,"sma_120":46.32},{"date":"2026-01-15","open":31.64,"high":32.0,"low":30.96,"close":31.08,"volume":653452,"rsi_14":48.87,"sma_20":30.73,"sma_60":37.15,"sma_120":46.22},{"date":"2026-01-16","open":31.28,"high":32.7,"low":30.94,"close":32.19,"volume":761404,"rsi_14":56.8,"sma_20":30.89,"sma_60":36.7,"sma_120":46.12},{"date":"2026-01-20","open":30.52,"high":31.42,"low":30.28,"close":31.16,"volume":690832,"rsi_14":58.33,"sma_20":30.92,"sma_60":36.31,"sma_120":46.02},{"date":"2026-01-21","open":31.83,"high":32.2,"low":30.04,"close":31.81,"volume":871588,"rsi_14":62.04,"sma_20":30.98,"sma_60":35.9,"sma_120":45.92},{"date":"2026-01-22","open":32.42,"high":33.47,"low":31.8,"close":33.1,"volume":957144,"rsi_14":66.62,"sma_20":31.04,"sma_60":35.46,"sma_120":45.72},{"date":"2026-01-23","open":33.26,"high":34.5,"low":32.13,"close":33.28,"volume":1006300,"rsi_14":58.19,"sma_20":31.12,"sma_60":35.05,"sma_120":45.55},{"date":"2026-01-26","open":33.13,"high":33.94,"low":31.36,"close":31.55,"volume":843500,"rsi_14":42.08,"sma_20":31.13,"sma_60":34.61,"sma_120":45.35},{"date":"2026-01-27","open":32.0,"high":32.42,"low":31.36,"close":32.17,"volume":487200,"rsi_14":58.22,"sma_20":31.21,"sma_60":34.09,"sma_120":45.15},{"date":"2026-01-28","open":32.57,"high":32.88,"low":31.3,"close":31.82,"volume":606200,"rsi_14":55.95,"sma_20":31.34,"sma_60":33.64,"sma_120":44.96},{"date":"2026-01-29","open":31.8,"high":31.92,"low":30.22,"close":31.45,"volume":758300,"rsi_14":54.73,"sma_20":31.46,"sma_60":33.18,"sma_120":44.77},{"date":"2026-01-30","open":30.96,"high":31.67,"low":29.67,"close":29.92,"volume":762200,"rsi_14":46.47,"sma_20":31.52,"sma_60":32.67,"sma_120":44.6},{"date":"2026-02-02","open":29.93,"high":30.9,"low":29.15,"close":30.02,"volume":1454600,"rsi_14":47.86,"sma_20":31.44,"sma_60":32.23,"sma_120":44.41},{"date":"2026-02-03","open":30.9,"high":31.24,"low":28.75,"close":30.0,"volume":1010700,"rsi_14":41.75,"sma_20":31.28,"sma_60":31.74,"sma_120":44.2},{"date":"2026-02-04","open":30.1,"high":30.17,"low":26.92,"close":27.61,"volume":1912100,"rsi_14":34.23,"sma_20":31.12,"sma_60":31.59,"sma_120":43.98},{"date":"2026-02-05","open":31.76,"high":31.85,"low":24.87,"close":25.95,"volume":3549100,"rsi_14":30.31,"sma_20":30.88,"sma_60":31.38,"sma_120":43.76},{"date":"2026-02-06","open":26.36,"high":28.36,"low":25.28,"close":28.17,"volume":2061000,"rsi_14":35.79,"sma_20":30.76,"sma_60":31.23,"sma_120":43.55},{"date":"2026-02-09","open":28.13,"high":30.13,"low":27.74,"close":28.79,"volume":1079800,"rsi_14":41.37,"sma_20":30.67,"sma_60":31.12,"sma_120":43.34},{"date":"2026-02-10","open":28.64,"high":32.36,"low":28.07,"close":31.88,"volume":3308092,"rsi_14":51.31,"sma_20":31.05,"sma_60":35.02,"sma_120":45.54},{"date":"2026-02-11","open":33.48,"high":34.82,"low":31.21,"close":34.26,"volume":2729876,"rsi_14":54.31,"sma_20":31.19,"sma_60":34.63,"sma_120":45.36},{"date":"2026-02-12","open":34.99,"high":35.5,"low":31.81,"close":31.95,"volume":1520007,"rsi_14":54.99,"sma_20":31.26,"sma_60":34.11,"sma_120":45.16},{"date":"2026-02-13","open":31.95,"high":34.53,"low":31.05,"close":34.26,"volume":1435297,"rsi_14":62.25,"sma_20":31.51,"sma_60":33.7,"sma_120":44.99},{"date":"2026-02-17","open":33.64,"high":36.82,"low":32.62,"close":36.66,"volume":1660214,"rsi_14":60.32,"sma_20":31.29,"sma_60":31.17,"sma_120":42.7},{"date":"2026-02-18","open":37.4,"high":38.1,"low":34.0,"close":34.78,"volume":1764500,"rsi_14":56.36,"sma_20":31.47,"sma_60":31.23,"sma_120":42.56},{"date":"2026-02-19","open":34.53,"high":35.06,"low":33.0,"close":33.78,"volume":986200,"rsi_14":54.87,"sma_20":31.57,"sma_60":31.3,"sma_120":42.41},{"date":"2026-02-20","open":33.17,"high":35.53,"low":32.5,"close":34.04,"volume":1173308,"rsi_14":59.1,"sma_20":31.62,"sma_60":31.36,"sma_120":42.24},{"date":"2026-02-23","open":33.61,"high":34.35,"low":32.01,"close":32.51,"volume":801700,"rsi_14":55.17,"sma_20":31.58,"sma_60":31.38,"sma_120":42.1},{"date":"2026-02-24","open":32.31,"high":34.24,"low":32.05,"close":33.71,"volume":819771,"rsi_14":58.43,"sma_20":32.27,"sma_60":32.51,"sma_120":44.55},{"date":"2026-02-25","open":33.9,"high":35.81,"low":33.8,"close":34.68,"volume":696641,"rsi_14":64.83,"sma_20":31.81,"sma_60":31.5,"sma_120":41.85},{"date":"2026-02-26","open":34.3,"high":34.81,"low":33.2,"close":34.64,"volume":613665,"rsi_14":59.0,"sma_20":32.53,"sma_60":32.06,"sma_120":44.21},{"date":"2026-02-27","open":33.15,"high":33.62,"low":32.38,"close":32.58,"volume":805397,"rsi_14":53.62,"sma_20":32.63,"sma_60":31.96,"sma_120":44.05},{"date":"2026-03-02","open":30.18,"high":33.38,"low":30.08,"close":33.01,"volume":803341,"rsi_14":59.65,"sma_20":32.16,"sma_60":31.64,"sma_120":41.46},{"date":"2026-03-03","open":31.4,"high":31.58,"low":30.08,"close":31.09,"volume":715885,"rsi_14":48.09,"sma_20":32.22,"sma_60":31.62,"sma_120":41.3},{"date":"2026-03-04","open":31.92,"high":32.55,"low":31.39,"close":31.86,"volume":440195,"rsi_14":50.12,"sma_20":32.84,"sma_60":31.77,"sma_120":43.55},{"date":"2026-03-05","open":31.38,"high":31.7,"low":30.01,"close":30.84,"volume":687805,"rsi_14":44.56,"sma_20":32.8,"sma_60":31.72,"sma_120":43.41},{"date":"2026-03-06","open":29.91,"high":30.47,"low":27.69,"close":27.7,"volume":1531702,"rsi_14":40.79,"sma_20":32.63,"sma_60":31.62,"sma_120":43.23},{"date":"2026-03-09","open":27.09,"high":29.1,"low":26.46,"close":29.04,"volume":1288221,"rsi_14":28.3,"sma_20":32.6,"sma_60":31.44,"sma_120":40.47},{"date":"2026-03-10","open":29.0,"high":30.23,"low":29.0,"close":29.68,"volume":915018,"rsi_14":34.38,"sma_20":32.65,"sma_60":31.38,"sma_120":40.25},{"date":"2026-03-11","open":29.45,"high":30.83,"low":29.33,"close":30.66,"volume":723767,"rsi_14":40.35,"sma_20":32.37,"sma_60":31.53,"sma_120":42.71},{"date":"2026-03-12","open":29.7,"high":30.02,"low":28.82,"close":29.26,"volume":665453,"rsi_14":36.3,"sma_20":32.34,"sma_60":31.32,"sma_120":39.71},{"date":"2026-03-13","open":29.68,"high":31.19,"low":29.68,"close":31.02,"volume":925420,"rsi_14":41.01,"sma_20":32.14,"sma_60":31.53,"sma_120":42.33},{"date":"2026-03-16","open":32.15,"high":32.5,"low":30.11,"close":30.9,"volume":637575,"rsi_14":41.53,"sma_20":32.09,"sma_60":31.53,"sma_120":42.17},{"date":"2026-03-17","open":30.83,"high":31.55,"low":30.56,"close":31.17,"volume":503727,"rsi_14":38.96,"sma_20":31.94,"sma_60":31.53,"sma_120":42.02},{"date":"2026-03-18","open":31.1,"high":31.67,"low":30.11,"close":30.14,"volume":621334,"rsi_14":36.67,"sma_20":31.85,"sma_60":31.53,"sma_120":41.87},{"date":"2026-03-19","open":29.02,"high":31.2,"low":28.69,"close":30.67,"volume":505041,"rsi_14":43.78,"sma_20":31.67,"sma_60":31.52,"sma_120":41.72},{"date":"2026-03-20","open":30.47,"high":30.77,"low":28.55,"close":28.74,"volume":1246301,"rsi_14":37.33,"sma_20":31.27,"sma_60":31.5,"sma_120":41.55},{"date":"2026-03-23","open":29.53,"high":30.95,"low":28.82,"close":30.8,"volume":1547991,"rsi_14":49.15,"sma_20":31.11,"sma_60":31.5,"sma_120":41.39},{"date":"2026-03-24","open":30.0,"high":32.73,"low":30.0,"close":32.21,"volume":893656,"rsi_14":50.99,"sma_20":31.03,"sma_60":31.5,"sma_120":41.24},{"date":"2026-03-25","open":32.87,"high":34.65,"low":32.57,"close":33.56,"volume":946953,"rsi_14":57.57,"sma_20":30.98,"sma_60":31.51,"sma_120":41.1},{"date":"2026-03-26","open":32.56,"high":34.27,"low":32.21,"close":32.31,"volume":1573076,"rsi_14":64.34,"sma_20":30.86,"sma_60":31.51,"sma_120":40.91},{"date":"2026-03-27","open":31.64,"high":34.03,"low":31.64,"close":33.72,"volume":1042041,"rsi_14":64.5,"sma_20":30.92,"sma_60":31.53,"sma_120":40.72},{"date":"2026-03-30","open":33.87,"high":33.87,"low":31.36,"close":32.21,"volume":1978075,"rsi_14":57.44,"sma_20":30.88,"sma_60":31.53,"sma_120":40.52},{"date":"2026-03-31","open":32.59,"high":34.27,"low":32.18,"close":33.85,"volume":1135615,"rsi_14":59.03,"sma_20":31.02,"sma_60":31.53,"sma_120":40.33},{"date":"2026-04-01","open":34.26,"high":35.05,"low":32.6,"close":32.65,"volume":633709,"rsi_14":59.7,"sma_20":31.06,"sma_60":31.54,"sma_120":40.1},{"date":"2026-04-02","open":31.33,"high":32.89,"low":30.95,"close":32.09,"volume":630615,"rsi_14":53.29,"sma_20":31.12,"sma_60":31.56,"sma_120":39.83},{"date":"2026-04-06","open":32.37,"high":32.99,"low":31.97,"close":32.62,"volume":380864,"rsi_14":55.16,"sma_20":31.37,"sma_60":31.58,"sma_120":39.59},{"date":"2026-04-07","open":32.1,"high":32.27,"low":30.87,"close":31.54,"volume":562637,"rsi_14":51.06,"sma_20":31.49,"sma_60":31.58,"sma_120":39.31},{"date":"2026-04-08","open":33.73,"high":34.28,"low":32.68,"close":33.02,"volume":918462,"rsi_14":58.03,"sma_20":31.66,"sma_60":31.65,"sma_120":39.07},{"date":"2026-04-09","open":32.87,"high":36.41,"low":32.87,"close":36.15,"volume":1408124,"rsi_14":63.34,"sma_20":31.93,"sma_60":31.74,"sma_120":38.88},{"date":"2026-04-10","open":36.5,"high":39.25,"low":36.35,"close":37.71,"volume":1238430,"rsi_14":72.24,"sma_20":32.35,"sma_60":31.86,"sma_120":38.71},{"date":"2026-04-13","open":37.29,"high":38.11,"low":36.54,"close":37.81,"volume":796886,"rsi_14":69.25,"sma_20":32.69,"sma_60":31.96,"sma_120":38.54},{"date":"2026-04-14","open":39.0,"high":39.6,"low":37.25,"close":39.45,"volume":993882,"rsi_14":69.63,"sma_20":33.12,"sma_60":32.09,"sma_120":38.36},{"date":"2026-04-15","open":40.0,"high":40.04,"low":37.21,"close":37.74,"volume":1293983,"rsi_14":61.12,"sma_20":33.45,"sma_60":32.19,"sma_120":38.18},{"date":"2026-04-16","open":37.86,"high":38.59,"low":36.89,"close":37.97,"volume":917306,"rsi_14":65.92,"sma_20":33.84,"sma_60":32.32,"sma_120":38.0},{"date":"2026-04-17","open":39.0,"high":40.75,"low":38.13,"close":39.72,"volume":1058393,"rsi_14":66.56,"sma_20":34.29,"sma_60":32.49,"sma_120":37.84},{"date":"2026-04-20","open":39.37,"high":40.84,"low":38.81,"close":40.73,"volume":692339,"rsi_14":74.18,"sma_20":34.89,"sma_60":32.69,"sma_120":37.68},{"date":"2026-04-21","open":41.36,"high":42.93,"low":40.75,"close":41.93,"volume":1586955,"rsi_14":73.52,"sma_20":35.45,"sma_60":32.91,"sma_120":37.52},{"date":"2026-04-22","open":43.4,"high":48.23,"low":43.4,"close":48.15,"volume":2463651,"rsi_14":84.91,"sma_20":36.25,"sma_60":33.18,"sma_120":37.45},{"date":"2026-04-23","open":51.25,"high":51.47,"low":44.47,"close":46.15,"volume":2644641,"rsi_14":79.74,"sma_20":36.88,"sma_60":33.4,"sma_120":37.33},{"date":"2026-04-24","open":48.14,"high":50.78,"low":45.5,"close":49.48,"volume":2319312,"rsi_14":81.88,"sma_20":37.73,"sma_60":33.71,"sma_120":37.25},{"date":"2026-04-27","open":52.39,"high":52.39,"low":46.01,"close":49.64,"volume":2525355,"rsi_14":85.46,"sma_20":38.53,"sma_60":34.03,"sma_120":37.19},{"date":"2026-04-28","open":47.91,"high":49.49,"low":45.57,"close":47.5,"volume":1769648,"rsi_14":77.65,"sma_20":39.3,"sma_60":34.31,"sma_120":37.08},{"date":"2026-04-29","open":47.79,"high":48.6,"low":45.69,"close":47.7,"volume":1293242,"rsi_14":74.84,"sma_20":39.99,"sma_60":34.59,"sma_120":36.93},{"date":"2026-04-30","open":49.23,"high":53.65,"low":48.0,"close":53.54,"volume":1863819,"rsi_14":78.75,"sma_20":41.03,"sma_60":34.98,"sma_120":36.82},{"date":"2026-05-01","open":53.22,"high":54.2,"low":51.42,"close":52.51,"volume":1310429,"rsi_14":75.83,"sma_20":42.05,"sma_60":35.32,"sma_120":36.73},{"date":"2026-05-04","open":52.51,"high":53.0,"low":48.53,"close":50.3,"volume":1068761,"rsi_14":68.69,"sma_20":42.94,"sma_60":35.64,"sma_120":36.65},{"date":"2026-05-05","open":50.99,"high":55.7,"low":50.99,"close":55.01,"volume":1400576,"rsi_14":76.96,"sma_20":44.11,"sma_60":36.04,"sma_120":36.6},{"date":"2026-05-06","open":55.59,"high":57.18,"low":53.71,"close":57.07,"volume":1080324,"rsi_14":78.2,"sma_20":45.31,"sma_60":36.46,"sma_120":36.58},{"date":"2026-05-07","open":56.09,"high":56.9,"low":52.66,"close":53.22,"volume":1201571,"rsi_14":68.77,"sma_20":46.17,"sma_60":36.82,"sma_120":36.57},{"date":"2026-05-08","open":54.37,"high":55.68,"low":53.47,"close":55.19,"volume":859757,"rsi_14":69.58,"sma_20":47.04,"sma_60":37.21,"sma_120":36.56},{"date":"2026-05-11","open":55.1,"high":60.18,"low":54.81,"close":58.72,"volume":1749703,"rsi_14":71.39,"sma_20":48.09,"sma_60":37.64,"sma_120":36.55},{"date":"2026-05-12","open":57.04,"high":57.05,"low":51.32,"close":54.51,"volume":1314800,"rsi_14":58.54,"sma_20":48.84,"sma_60":38.02,"sma_120":36.52},{"date":"2026-05-13","open":55.81,"high":56.25,"low":53.0,"close":55.73,"volume":977276,"rsi_14":63.14,"sma_20":49.74,"sma_60":38.38,"sma_120":36.5},{"date":"2026-05-14","open":55.73,"high":55.78,"low":52.58,"close":54.7,"volume":1210718,"rsi_14":57.64,"sma_20":50.58,"sma_60":38.75,"sma_120":36.43},{"date":"2026-05-15","open":51.53,"high":55.24,"low":50.32,"close":55.06,"volume":1059765,"rsi_14":57.89,"sma_20":51.34,"sma_60":39.1,"sma_120":36.4},{"date":"2026-05-18","open":54.86,"high":55.11,"low":48.52,"close":50.15,"volume":1264214,"rsi_14":53.57,"sma_20":51.81,"sma_60":39.33,"sma_120":36.33},{"date":"2026-05-19","open":48.1,"high":48.62,"low":45.72,"close":47.09,"volume":1168371,"rsi_14":49.24,"sma_20":52.07,"sma_60":39.54,"sma_120":36.21},{"date":"2026-05-20","open":48.46,"high":50.1,"low":47.22,"close":49.22,"volume":928942,"rsi_14":44.05,"sma_20":52.12,"sma_60":39.8,"sma_120":36.15},{"date":"2026-05-21","open":48.64,"high":50.66,"low":48.39,"close":49.42,"volume":659823,"rsi_14":45.64,"sma_20":52.29,"sma_60":40.05,"sma_120":36.07},{"date":"2026-05-22","open":50.28,"high":52.48,"low":48.86,"close":51.84,"volume":746642,"rsi_14":52.16,"sma_20":52.41,"sma_60":40.33,"sma_120":36.2},{"date":"2026-05-26","open":54.0,"high":54.4,"low":51.28,"close":53.12,"volume":1179384,"rsi_14":47.07,"sma_20":52.58,"sma_60":40.68,"sma_120":36.32},{"date":"2026-05-27","open":53.6,"high":55.09,"low":51.55,"close":52.68,"volume":1942181,"rsi_14":42.83,"sma_20":52.84,"sma_60":41.0,"sma_120":36.45},{"date":"2026-05-28","open":50.0,"high":51.37,"low":45.46,"close":51.33,"volume":3439465,"rsi_14":46.64,"sma_20":53.02,"sma_60":41.34,"sma_120":36.58},{"date":"2026-05-29","open":51.19,"high":53.37,"low":48.52,"close":50.94,"volume":1336647,"rsi_14":41.99,"sma_20":52.89,"sma_60":41.66,"sma_120":36.71},{"date":"2026-06-01","open":49.47,"high":51.99,"low":48.77,"close":51.15,"volume":1133995,"rsi_14":33.69,"sma_20":52.82,"sma_60":42.0,"sma_120":36.86},{"date":"2026-06-02","open":51.46,"high":52.55,"low":48.87,"close":51.17,"volume":1281733,"rsi_14":41.22,"sma_20":52.87,"sma_60":42.39,"sma_120":37.0},{"date":"2026-06-03","open":51.0,"high":51.3,"low":46.24,"close":46.67,"volume":1478527,"rsi_14":29.69,"sma_20":52.45,"sma_60":42.68,"sma_120":37.12},{"date":"2026-06-04","open":45.64,"high":47.24,"low":45.19,"close":46.4,"volume":1263829,"rsi_14":30.73,"sma_20":51.92,"sma_60":42.96,"sma_120":37.25},{"date":"2026-06-05","open":45.34,"high":45.95,"low":41.2,"close":42.34,"volume":1820755,"rsi_14":24.8,"sma_20":51.37,"sma_60":43.16,"sma_120":37.34},{"date":"2026-06-08","open":42.86,"high":44.39,"low":40.76,"close":43.34,"volume":1583255,"rsi_14":34.04,"sma_20":50.78,"sma_60":43.39,"sma_120":37.46},{"date":"2026-06-09","open":43.66,"high":44.76,"low":38.92,"close":40.53,"volume":1558694,"rsi_14":34.44,"sma_20":49.87,"sma_60":43.55,"sma_120":37.54},{"date":"2026-06-10","open":40.28,"high":40.96,"low":36.72,"close":36.78,"volume":2420049,"rsi_14":22.6,"sma_20":48.98,"sma_60":43.65,"sma_120":37.59},{"date":"2026-06-11","open":37.44,"high":39.54,"low":36.71,"close":39.51,"volume":1842920,"rsi_14":30.36,"sma_20":48.17,"sma_60":43.79,"sma_120":37.66},{"date":"2026-06-12","open":39.51,"high":40.62,"low":38.71,"close":40.02,"volume":812097,"rsi_14":24.66,"sma_20":47.44,"sma_60":43.95,"sma_120":37.74},{"date":"2026-06-15","open":42.06,"high":42.98,"low":40.52,"close":41.07,"volume":924785,"rsi_14":23.91,"sma_20":46.74,"sma_60":44.12,"sma_120":37.82},{"date":"2026-06-16","open":41.07,"high":42.36,"low":40.35,"close":40.46,"volume":1115873,"rsi_14":23.73,"sma_20":46.25,"sma_60":44.32,"sma_120":37.91},{"date":"2026-06-17","open":40.57,"high":42.18,"low":40.07,"close":40.13,"volume":799909,"rsi_14":24.82,"sma_20":45.91,"sma_60":44.48,"sma_120":37.99},{"date":"2026-06-18","open":41.49,"high":43.48,"low":40.44,"close":43.4,"volume":1124987,"rsi_14":34.99,"sma_20":45.62,"sma_60":44.66,"sma_120":38.08},{"date":"2026-06-22","open":43.72,"high":45.43,"low":42.99,"close":45.33,"volume":1035096,"rsi_14":39.15,"sma_20":45.41,"sma_60":44.86,"sma_120":38.19},{"date":"2026-06-23","open":42.04,"high":44.11,"low":41.6,"close":41.63,"volume":767177,"rsi_14":34.37,"sma_20":44.9,"sma_60":45.01,"sma_120":38.26},{"date":"2026-06-24","open":42.13,"high":42.24,"low":39.6,"close":40.85,"volume":847992,"rsi_14":39.14,"sma_20":44.29,"sma_60":45.13,"sma_120":38.33},{"date":"2026-06-25","open":41.93,"high":42.84,"low":40.07,"close":40.28,"volume":962199,"rsi_14":38.7,"sma_20":43.67,"sma_60":45.27,"sma_120":38.4},{"date":"2026-06-26","open":38.96,"high":41.19,"low":38.02,"close":39.73,"volume":2160370,"rsi_14":44.47,"sma_20":43.09,"sma_60":45.36,"sma_120":38.45},{"date":"2026-06-29","open":40.24,"high":41.4,"low":37.81,"close":39.83,"volume":841553,"rsi_14":42.26,"sma_20":42.53,"sma_60":45.48,"sma_120":38.51},{"date":"2026-06-30","open":39.89,"high":41.67,"low":39.51,"close":41.51,"volume":710074,"rsi_14":52.27,"sma_20":42.05,"sma_60":45.64,"sma_120":38.6},{"date":"2026-07-01","open":40.64,"high":41.49,"low":39.6,"close":39.92,"volume":710309,"rsi_14":58.1,"sma_20":41.49,"sma_60":45.76,"sma_120":38.67},{"date":"2026-07-02","open":40.1,"high":40.45,"low":36.28,"close":37.11,"volume":884367,"rsi_14":43.84,"sma_20":41.01,"sma_60":45.86,"sma_120":38.72},{"date":"2026-07-06","open":37.61,"high":39.11,"low":37.34,"close":38.13,"volume":846258,"rsi_14":45.27,"sma_20":40.59,"sma_60":45.94,"sma_120":38.8},{"date":"2026-07-07","open":37.02,"high":37.2,"low":34.5,"close":35.55,"volume":736304,"rsi_14":37.17,"sma_20":40.26,"sma_60":45.93,"sma_120":38.84},{"date":"2026-07-08","open":34.62,"high":36.17,"low":34.18,"close":36.0,"volume":831129,"rsi_14":39.56,"sma_20":39.89,"sma_60":45.9,"sma_120":38.88},{"date":"2026-07-09","open":37.66,"high":37.8,"low":36.49,"close":37.17,"volume":717569,"rsi_14":43.33,"sma_20":39.72,"sma_60":45.89,"sma_120":38.93},{"date":"2026-07-10","open":37.17,"high":37.72,"low":35.76,"close":35.96,"volume":563105,"rsi_14":31.52,"sma_20":39.68,"sma_60":45.83,"sma_120":38.96},{"date":"2026-07-13","open":35.1,"high":35.55,"low":33.97,"close":34.18,"volume":558339,"rsi_14":22.12,"sma_20":39.41,"sma_60":45.77,"sma_120":38.98},{"date":"2026-07-14","open":35.5,"high":35.8,"low":35.03,"close":35.46,"volume":419457,"rsi_14":32.44,"sma_20":39.18,"sma_60":45.73,"sma_120":39.02},{"date":"2026-07-15","open":35.55,"high":36.4,"low":34.22,"close":35.3,"volume":527886,"rsi_14":33.63,"sma_20":38.9,"sma_60":45.66,"sma_120":39.07},{"date":"2026-07-16","open":34.22,"high":34.24,"low":32.34,"close":33.09,"volume":577113,"rsi_14":30.66,"sma_20":38.53,"sma_60":45.53,"sma_120":39.11},{"date":"2026-07-17","open":31.58,"high":33.98,"low":31.41,"close":33.02,"volume":609092,"rsi_14":31.48,"sma_20":38.17,"sma_60":45.38,"sma_120":39.14},{"date":"2026-07-20","open":33.52,"high":34.12,"low":32.31,"close":32.51,"volume":420860,"rsi_14":30.24,"sma_20":37.63,"sma_60":45.12,"sma_120":39.15},{"date":"2026-07-21","open":33.56,"high":34.78,"low":33.33,"close":34.55,"volume":704674,"rsi_14":31.55,"sma_20":37.09,"sma_60":44.93,"sma_120":39.16},{"date":"2026-07-22","open":34.55,"high":34.99,"low":33.2,"close":33.4,"volume":765882,"rsi_14":32.31,"sma_20":36.68,"sma_60":44.66,"sma_120":39.19},{"date":"2026-07-23","open":32.81,"high":33.92,"low":32.23,"close":33.0,"volume":884879,"rsi_14":37.17,"sma_20":36.28,"sma_60":44.38,"sma_120":39.2},{"date":"2026-07-24","open":32.96,"high":32.96,"low":30.2,"close":30.52,"volume":1120888,"rsi_14":28.23,"sma_20":35.8,"sma_60":44.1,"sma_120":39.2},{"date":"2026-07-27","open":31.0,"high":31.28,"low":29.19,"close":30.53,"volume":1381786,"rsi_14":33.17,"sma_20":35.34,"sma_60":43.81,"sma_120":39.2},{"date":"2026-07-28","open":29.76,"high":29.76,"low":27.91,"close":28.75,"volume":1083166,"rsi_14":27.68,"sma_20":34.78,"sma_60":43.4,"sma_120":39.19},{"date":"2026-07-29","open":28.35,"high":28.78,"low":26.34,"close":26.64,"volume":1139052,"rsi_14":19.35,"sma_20":34.04,"sma_60":42.97,"sma_120":39.15},{"date":"2026-07-30","open":28.59,"high":29.73,"low":28.07,"close":29.45,"volume":768229,"rsi_14":32.67,"sma_20":33.52,"sma_60":42.62,"sma_120":39.13},{"date":"2026-07-31","open":30.74,"high":31.13,"low":29.15,"close":29.37,"volume":661262,"rsi_14":35.92,"sma_20":33.13,"sma_60":42.2,"sma_120":39.12},{"date":"2026-08-03","open":29.2,"high":31.09,"low":28.87,"close":30.99,"volume":665831,"rsi_14":37.17,"sma_20":32.77,"sma_60":41.76,"sma_120":39.15},{"date":"2026-08-04","open":32.1,"high":33.82,"low":31.54,"close":33.45,"volume":859687,"rsi_14":45.31,"sma_20":32.67,"sma_60":41.43,"sma_120":39.16},{"date":"2026-08-05","open":33.25,"high":33.62,"low":32.62,"close":32.94,"volume":1056253,"rsi_14":49.58,"sma_20":32.51,"sma_60":41.06,"sma_120":39.15},{"date":"2026-08-06","open":29.64,"high":33.93,"low":28.5,"close":32.9,"volume":1139075,"rsi_14":49.65,"sma_20":32.3,"sma_60":40.63,"sma_120":39.16},{"date":"2026-08-07","open":34.0,"high":34.24,"low":31.27,"close":32.77,"volume":870106,"rsi_14":50.72,"sma_20":32.14,"sma_60":40.27,"sma_120":39.15},{"date":"2026-08-10","open":32.8,"high":32.99,"low":30.96,"close":30.99,"volume":571780,"rsi_14":39.76,"sma_20":31.98,"sma_60":39.86,"sma_120":39.1},{"date":"2026-08-11","open":31.64,"high":32.56,"low":31.55,"close":32.13,"volume":526606,"rsi_14":46.34,"sma_20":31.81,"sma_60":39.48,"sma_120":39.08},{"date":"2026-08-12","open":33.3,"high":33.89,"low":32.23,"close":32.28,"volume":533166,"rsi_14":47.89,"sma_20":31.66,"sma_60":39.1,"sma_120":39.07},{"date":"2026-08-13","open":32.01,"high":32.78,"low":31.34,"close":31.51,"volume":521147,"rsi_14":53.22,"sma_20":31.58,"sma_60":38.79,"sma_120":39.04},{"date":"2026-08-14","open":31.99,"high":32.75,"low":31.59,"close":31.92,"volume":535003,"rsi_14":54.4,"sma_20":31.53,"sma_60":38.54,"sma_120":39.04},{"date":"2026-08-17","open":32.01,"high":32.25,"low":31.82,"close":32.13,"volume":550525,"rsi_14":61.88,"sma_20":31.51,"sma_60":38.25,"sma_120":39.03},{"date":"2026-08-18","open":30.8,"high":31.41,"low":30.35,"close":31.02,"volume":619396,"rsi_14":66.57,"sma_20":31.33,"sma_60":37.94,"sma_120":39.0},{"date":"2026-08-19","open":30.8,"high":31.34,"low":29.8,"close":31.16,"volume":535698,"rsi_14":58.1,"sma_20":31.22,"sma_60":37.6,"sma_120":38.97},{"date":"2026-08-20","open":30.98,"high":31.16,"low":29.72,"close":30.05,"volume":517066,"rsi_14":52.94,"sma_20":31.07,"sma_60":37.22,"sma_120":38.95},{"date":"2026-08-21","open":30.51,"high":30.64,"low":29.42,"close":30.01,"volume":738844,"rsi_14":45.1,"sma_20":31.05,"sma_60":36.84,"sma_120":38.92},{"date":"2026-08-24","open":29.08,"high":29.59,"low":28.09,"close":28.92,"volume":1119731},{"date":"2026-08-25","open":29.83,"high":29.95,"low":29.36,"close":29.65,"volume":441321,"rsi_14":31.41,"sma_20":31.01,"sma_60":36.11,"sma_120":38.88},{"date":"2026-08-26","open":29.76,"high":30.18,"low":28.91,"close":29.49,"volume":588076,"rsi_14":30.99,"sma_20":31.16,"sma_60":35.75,"sma_120":38.87},{"date":"2026-08-27","open":30.48,"high":30.49,"low":29.3,"close":29.84,"volume":542126,"rsi_14":34.08,"sma_20":31.18,"sma_60":35.39,"sma_120":38.89},{"date":"2026-08-28","open":29.83,"high":29.93,"low":28.3,"close":28.49,"volume":666368,"rsi_14":35.73,"sma_20":31.13,"sma_60":35.09,"sma_120":38.89},{"date":"2026-08-31","open":28.38,"high":28.81,"low":28.1,"close":28.71,"volume":755346,"rsi_14":28.19,"sma_20":31.02,"sma_60":34.79,"sma_120":38.88},{"date":"2026-09-01","open":28.1,"high":28.68,"low":27.51,"close":28.56,"volume":809993,"rsi_14":26.28,"sma_20":30.77,"sma_60":34.57,"sma_120":38.86},{"date":"2026-09-02","open":28.57,"high":28.99,"low":28.02,"close":28.49,"volume":596989},{"date":"2026-09-03","open":28.4,"high":29.23,"low":28.27,"close":29.01,"volume":446115,"rsi_14":29.93,"sma_20":30.36,"sma_60":34.13,"sma_120":38.84},{"date":"2026-09-04","open":29.15,"high":29.7,"low":28.94,"close":29.55,"volume":469683,"rsi_14":32.98,"sma_20":30.2,"sma_60":34.01,"sma_120":38.83},{"date":"2026-09-08","open":30.0,"high":31.0,"low":29.9,"close":30.44,"volume":855403,"rsi_14":46.06,"sma_20":30.17,"sma_60":33.85,"sma_120":38.82},{"date":"2026-09-09","open":30.14,"high":30.65,"low":29.28,"close":29.31,"volume":902091,"rsi_14":38.92,"sma_20":30.03,"sma_60":33.68,"sma_120":38.81},{"date":"2026-09-10","open":28.46,"high":29.16,"low":28.08,"close":28.66,"volume":555746,"rsi_14":41.19,"sma_20":29.85,"sma_60":33.47,"sma_120":38.8},{"date":"2026-09-11","open":29.32,"high":29.66,"low":28.97,"close":29.53,"volume":394555,"rsi_14":47.25,"sma_20":29.75,"sma_60":33.29,"sma_120":38.8},{"date":"2026-09-14","open":27.62,"high":28.18,"low":27.2,"close":27.28,"volume":890508,"rsi_14":41.7,"sma_20":29.51,"sma_60":33.07,"sma_120":38.77},{"date":"2026-09-15","open":27.69,"high":27.99,"low":27.28,"close":27.7,"volume":724083},{"date":"2026-09-16","open":28.26,"high":28.27,"low":27.26,"close":27.81,"volume":733886,"rsi_14":41.18,"sma_20":29.13,"sma_60":32.52,"sma_120":38.69},{"date":"2026-09-17","open":29.14,"high":29.5,"low":28.77,"close":29.15,"volume":650127},{"date":"2026-09-18","open":29.23,"high":30.34,"low":28.85,"close":30.19,"volume":993573,"rsi_14":58.33,"sma_20":29.04,"sma_60":32.13,"sma_120":38.63},{"date":"2026-09-21","open":31.0,"high":31.0,"low":30.12,"close":30.24,"volume":571590,"rsi_14":57.63,"sma_20":29.05,"sma_60":31.97,"sma_120":38.62},{"date":"2026-09-22","open":30.29,"high":31.55,"low":30.04,"close":31.24,"volume":922726,"rsi_14":62.32,"sma_20":29.17,"sma_60":31.82,"sma_120":38.59},{"date":"2026-09-23","open":32.01,"high":32.13,"low":30.78,"close":31.05,"volume":879312,"rsi_14":61.64,"sma_20":29.24,"sma_60":31.68,"sma_120":38.58},{"date":"2026-09-24","open":30.22,"high":30.74,"low":29.69,"close":30.42,"volume":700760,"rsi_14":56.35,"sma_20":29.28,"sma_60":31.49,"sma_120":38.57},{"date":"2026-09-25","open":30.89,"high":31.06,"low":29.96,"close":30.01,"volume":677410,"rsi_14":52.09,"sma_20":29.29,"sma_60":31.33,"sma_120":38.55},{"date":"2026-09-28","open":29.63,"high":29.98,"low":28.83,"close":29.29,"volume":525544,"rsi_14":44.68,"sma_20":29.33,"sma_60":31.2,"sma_120":38.53},{"date":"2026-09-29","open":30.0,"high":30.26,"low":29.02,"close":29.17,"volume":661868,"rsi_14":49.29,"sma_20":29.36,"sma_60":31.05,"sma_120":38.49},{"date":"2026-09-30","open":29.52,"high":29.83,"low":28.95,"close":29.11,"volume":742478,"rsi_14":52.44,"sma_20":29.38,"sma_60":30.94,"sma_120":38.44},{"date":"2026-10-01","open":29.25,"high":30.08,"low":28.2,"close":29.5,"volume":664979,"rsi_14":49.83,"sma_20":29.43,"sma_60":30.83,"sma_120":38.37},{"date":"2026-10-02","open":30.37,"high":30.68,"low":29.69,"close":30.01,"volume":534780,"rsi_14":69.53,"sma_20":29.48,"sma_60":30.71,"sma_120":38.3},{"date":"2026-10-05","open":30.06,"high":30.3,"low":29.24,"close":29.98,"volume":487666,"rsi_14":67.27,"sma_20":29.5,"sma_60":30.61,"sma_120":38.22},{"date":"2026-10-06","open":30.49,"high":32.1,"low":30.25,"close":31.85,"volume":849381,"rsi_14":74.16,"sma_20":29.57,"sma_60":30.57,"sma_120":38.17},{"date":"2026-10-07","open":30.57,"high":31.97,"low":29.99,"close":31.74,"volume":1369057},{"date":"2026-10-08","open":31.14,"high":31.96,"low":30.16,"close":30.95,"volume":1066172,"rsi_14":55.52,"sma_20":29.81,"sma_60":30.44,"sma_120":38.05},{"date":"2026-10-09","open":31.3,"high":31.54,"low":30.3,"close":30.52,"volume":746332,"rsi_14":51.93,"sma_20":29.86,"sma_60":30.4,"sma_120":37.96},{"date":"2026-10-12","open":30.43,"high":30.51,"low":29.47,"close":29.59,"volume":542167,"rsi_14":38.55,"sma_20":29.98,"sma_60":30.34,"sma_120":37.86},{"date":"2026-10-13","open":29.18,"high":29.72,"low":28.32,"close":28.71,"volume":605423,"rsi_14":35.15,"sma_20":30.03,"sma_60":30.28,"sma_120":37.7},{"date":"2026-10-14","open":28.0,"high":28.0,"low":25.38,"close":25.65,"volume":1279929,"rsi_14":26.87,"sma_20":29.92,"sma_60":30.13,"sma_120":37.53},{"date":"2026-10-15","open":24.71,"high":27.05,"low":24.08,"close":26.89,"volume":1134460,"rsi_14":36.0,"sma_20":29.81,"sma_60":30.02,"sma_120":37.34},{"date":"2026-10-16","open":26.42,"high":26.84,"low":25.5,"close":25.67,"volume":679968,"rsi_14":34.45,"sma_20":29.58,"sma_60":29.9,"sma_120":37.14},{"date":"2026-10-19","open":26.46,"high":26.59,"low":25.53,"close":25.68,"volume":808216},{"date":"2026-10-20","open":25.3,"high":26.44,"low":25.01,"close":25.7,"volume":731534,"rsi_14":35.16,"sma_20":29.07,"sma_60":29.74,"sma_120":36.78},{"date":"2026-10-21","open":25.95,"high":26.83,"low":25.95,"close":26.64,"volume":569149,"rsi_14":38.12,"sma_20":28.85,"sma_60":29.7,"sma_120":36.55},{"date":"2026-10-22","open":25.58,"high":25.87,"low":24.44,"close":25.01,"volume":674894,"rsi_14":31.0,"sma_20":28.58,"sma_60":29.67,"sma_120":36.32}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":178.48,"pbr":5.27,"ttm_eps":null,"close":13.51},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":166.41,"pbr":8.91,"ttm_eps":null,"close":23.39},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":66.29,"pbr":5.32,"ttm_eps":null,"close":23.6},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":69.81,"pbr":5.41,"ttm_eps":null,"close":24.63},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":43.67,"pbr":6.91,"ttm_eps":null,"close":18.14},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":54.17,"pbr":8.27,"ttm_eps":null,"close":36.69},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":92.7,"pbr":13.03,"ttm_eps":null,"close":59.39},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":40.78,"pbr":4.58,"ttm_eps":null,"close":33.85},{"fiscal_year":2027,"fiscal_quarter":"Q1","per":54.62,"pbr":5.45,"ttm_eps":null,"close":41.51}],"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":"American Superconductor Corporation","phase":"above-fold","symbol_resolved":true}