{"status":"ok","report":{"price_analysis":{"current":23.3,"change_1d":-2.8,"change_7d":4.6,"change_30d":-6.7,"high_30d":25.75,"low_30d":20.21,"position_in_range":56.0,"support":20.76,"resistance":25.2},"summary":"Artivion Inc(AORT)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 11.31억. 현재가 $23.30, 전일 대비 -2.8%, 30일 -6.7%. ROE -3.0%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.0%로 적자 상태입니다. 시가총액 11.31억. 매출 4.71억, 영업이익 1883.90만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.52,"roe":-3.03,"eps":null,"revenue":471474000.0,"operating_income":18839000.0,"net_income":-3165000.0,"market_cap":1131061220,"profit_margin":-0.67,"roa":-1.26,"operating_margin":4.0,"gross_margin":64.03,"debt_ratio":0.9155761526981384,"total_assets":1071934000.0,"total_equity":445585000.0,"total_debt":407967000.0,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 55.5로 중립 구간입니다. MACD(-0.28)가 시그널선(-0.64)을 상회합니다(골든크로스). SMA20 22, SMA60 25 — 혼조세입니다. 볼린저밴드 21~24 (현재 위치 85%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 56","rsi_14":55.52000000000001,"macd":-0.2788666533968005,"macd_signal":-0.6357741069764431,"sma_20":22.263499999999997,"sma_60":24.907833333333333,"bb_upper":23.755857530888623,"bb_lower":20.77114246911137,"atr_14":1.0342857142857138},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (순손실, PBR 2.52x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"순손실"}]},"growth":{"grade":"D","percentile":34,"summary":"매출 +8.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.1,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":-211.7,"unit":"%","percentile":6,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.0%","metrics":[{"name":"ROE","value":-3.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":55.5,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-6.7,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":50,"summary":"유동비율 3.5x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":3.47,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.74,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":2.6,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 2.52x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +8.1%"},"profitability":{"grade":"C","reason":"ROE -3.0%"},"momentum":{"grade":"C","reason":"RSI 56"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.92,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.82,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":64.03,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":4.0,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.52,"per_5y_high":1178.03,"per_5y_low":41.61,"per_5y_avg":347.65,"per_percentile":null,"pbr_5y_high":8.18,"pbr_5y_low":3.98,"pbr_5y_avg":6.72,"pbr_percentile":0.0,"per_5y_median":86.12,"pbr_5y_median":6.87,"history":[{"quarter":"2024-Q2","per":null,"pbr":6.87},{"quarter":"2024-Q3","per":99.85,"pbr":6.9},{"quarter":"2024-Q4","per":null,"pbr":8.18},{"quarter":"2025-Q1","per":null,"pbr":6.6},{"quarter":"2025-Q2","per":null,"pbr":5.85},{"quarter":"2025-Q3","per":637.65,"pbr":7.62},{"quarter":"2025-Q4","per":72.4,"pbr":8.04},{"quarter":"2026-Q1","per":56.34,"pbr":6.42},{"quarter":"2026-Q2","per":41.61,"pbr":3.98},{"quarter":"현재","per":null,"pbr":2.52}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":25.65,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":26.62,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":28.59,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":24.58,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":31.1,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":42.34,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":45.61,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":36.62,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":22.47,"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":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":99.85,"eps":0.2666,"close":26.62,"source":"reported"},{"date":"2024-10","per":98.76,"eps":0.2666,"close":26.33,"source":"reported"},{"date":"2024-11","per":110.72,"eps":0.2666,"close":29.52,"source":"reported"},{"date":"2025-06","per":null,"eps":0.0264,"close":31.1,"source":"reported"},{"date":"2025-07","per":null,"eps":0.0264,"close":30.91,"source":"reported"},{"date":"2025-08","per":null,"eps":0.0264,"close":43.93,"source":"reported"},{"date":"2025-09","per":637.65,"eps":0.0664,"close":42.34,"source":"reported"},{"date":"2025-10","per":683.28,"eps":0.0664,"close":45.37,"source":"reported"},{"date":"2025-11","per":702.71,"eps":0.0664,"close":46.66,"source":"reported"},{"date":"2025-12","per":72.4,"eps":0.63,"close":45.61,"source":"reported"},{"date":"2026-01","per":64.71,"eps":0.63,"close":40.77,"source":"reported"},{"date":"2026-02","per":61.11,"eps":0.63,"close":38.5,"source":"reported"},{"date":"2026-03","per":56.34,"eps":0.65,"close":36.62,"source":"reported"},{"date":"2026-04","per":55.12,"eps":0.65,"close":35.83,"source":"reported"},{"date":"2026-05","per":34.14,"eps":0.65,"close":22.19,"source":"reported"},{"date":"2026-06","per":41.61,"eps":0.54,"close":22.47,"source":"reported"},{"date":"2026-07","per":49.69,"eps":0.54,"close":26.83,"source":"reported"},{"date":"2026-08","per":49.98,"eps":0.54,"close":26.99,"source":"reported"},{"date":"2026-09","per":42.26,"eps":0.54,"close":22.82,"source":"reported"},{"date":"2026-10","per":43.15,"eps":0.54,"close":23.3,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.5배"},{"label":"ROE","value":"-3.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:35:00.321670+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.030319692090173593,"dividend_yield":null,"eps":0.13,"revenue":125757000.0,"operating_income":-8364000.0,"net_income":-13510000.0,"market_cap":null,"profit_margin":-0.10742940750813076,"operating_margin":-0.06650922016269473,"roa":-0.012603387895150262,"gross_margin":0.6402585939550085,"total_equity":445585000.0,"total_assets":1071934000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":180.71,"pbr":4.106,"roe":0.0031456244297584507,"dividend_yield":null,"eps":0.08,"revenue":116337000.0,"operating_income":7487000.0,"net_income":1417000.0,"market_cap":1840423000.0,"profit_margin":0.01218013185830819,"operating_margin":0.06435613777216191,"roa":0.0016044712321818205,"gross_margin":0.6149118509158737,"total_equity":450467000.0,"total_assets":883157000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.005412375733994896,"dividend_yield":null,"eps":0.17,"revenue":115992000.0,"operating_income":7180000.0,"net_income":2426000.0,"market_cap":null,"profit_margin":0.02091523553348507,"operating_margin":0.06190082074625836,"roa":0.002741874963268369,"gross_margin":0.6005500379336506,"total_equity":448232000.0,"total_assets":884796000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.014821264936379345,"dividend_yield":null,"eps":0.16,"revenue":113388000.0,"operating_income":12536000.0,"net_income":6502000.0,"market_cap":null,"profit_margin":0.0573429287049776,"operating_margin":0.11055843651885561,"roa":0.007581075062203992,"gross_margin":0.6561099940028927,"total_equity":438694000.0,"total_assets":857662000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.003203128348995718,"dividend_yield":null,"eps":0.24,"revenue":112972000.0,"operating_income":8384000.0,"net_income":1345000.0,"market_cap":null,"profit_margin":0.011905604928654888,"operating_margin":0.07421307934709485,"roa":0.001604271058592273,"gross_margin":0.6471692100697518,"total_equity":419902000.0,"total_assets":838387000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0017162160325163466,"dividend_yield":null,"eps":0.06,"revenue":98978000.0,"operating_income":2145000.0,"net_income":-505000.0,"market_cap":null,"profit_margin":-0.0051021439107680495,"operating_margin":0.02167148255167815,"roa":-0.000638300830549457,"gross_margin":0.6423346602275253,"total_equity":294252000.0,"total_assets":791163000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0596777697320782,"dividend_yield":null,"eps":-0.3936,"revenue":97308000.0,"operating_income":2669000.0,"net_income":-16483000.0,"market_cap":null,"profit_margin":-0.16938997821350762,"operating_margin":0.02742837176799441,"roa":-0.020888327349730895,"gross_margin":0.6320343651087269,"total_equity":276200000.0,"total_assets":789101000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.00750806427795589,"dividend_yield":null,"eps":0.12,"revenue":95779000.0,"operating_income":4387000.0,"net_income":-2288000.0,"market_cap":null,"profit_margin":-0.02388832625105712,"operating_margin":0.045803359817914155,"roa":-0.002848804199495981,"gross_margin":0.636976790319381,"total_equity":304739000.0,"total_assets":803144000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.007188465918334146,"dividend_yield":null,"eps":0.07,"revenue":98019000.0,"operating_income":6507000.0,"net_income":-2121000.0,"market_cap":null,"profit_margin":-0.021638661892082148,"operating_margin":0.06638508860527041,"roa":-0.002686377747014397,"gross_margin":0.6460380130382885,"total_equity":295056000.0,"total_assets":789539000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02553689170635795,"dividend_yield":null,"eps":0.16219278767911843,"revenue":97431000.0,"operating_income":25311000.0,"net_income":7533000.0,"market_cap":null,"profit_margin":0.07731625458016442,"operating_margin":0.259783847030206,"roa":0.009608332578663201,"gross_margin":0.6460572097176464,"total_equity":294985000.0,"total_assets":784007000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.01410674994676698,"dividend_yield":null,"eps":-0.08558560082629706,"revenue":93670000.0,"operating_income":3172000.0,"net_income":-3975000.0,"market_cap":null,"profit_margin":-0.04243621223444006,"operating_margin":0.03386356357425003,"roa":-0.005016424847645814,"gross_margin":0.6522365752108465,"total_equity":281780000.0,"total_assets":792397000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.036036400404448936,"dividend_yield":null,"eps":-0.21102502482982075,"revenue":87854000.0,"operating_income":-1244000.0,"net_income":-9801000.0,"market_cap":null,"profit_margin":-0.11156008832836296,"operating_margin":-0.01415985612493455,"roa":-0.0126499283028755,"gross_margin":0.6404944567122727,"total_equity":271975000.0,"total_assets":774787000.0}],"current_price":23.3,"change_pct":-2.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":17.25},{"date":"2016-10-25","close":17.0},{"date":"2016-10-26","close":16.7},{"date":"2016-10-27","close":16.75},{"date":"2016-10-28","close":17.0},{"date":"2016-10-31","close":17.0},{"date":"2016-11-01","close":17.05},{"date":"2016-11-02","close":16.6},{"date":"2016-11-03","close":16.65},{"date":"2016-11-04","close":16.45},{"date":"2016-11-07","close":17.25},{"date":"2016-11-08","close":17.2},{"date":"2016-11-09","close":17.6},{"date":"2016-11-10","close":18.25},{"date":"2016-11-11","close":18.9},{"date":"2016-11-14","close":18.7},{"date":"2016-11-15","close":19.25},{"date":"2016-11-16","close":19.25},{"date":"2016-11-17","close":19.4},{"date":"2016-11-18","close":19.7},{"date":"2016-11-21","close":19.45},{"date":"2016-11-22","close":19.45},{"date":"2016-11-23","close":19.9},{"date":"2016-11-25","close":20.1},{"date":"2016-11-28","close":19.65},{"date":"2016-11-29","close":19.65},{"date":"2016-11-30","close":19.65},{"date":"2016-12-01","close":18.6},{"date":"2016-12-02","close":17.85},{"date":"2016-12-05","close":18.15},{"date":"2016-12-06","close":18.15},{"date":"2016-12-07","close":18.2},{"date":"2016-12-08","close":18.6},{"date":"2016-12-09","close":18.7},{"date":"2016-12-12","close":19.45},{"date":"2016-12-13","close":18.9},{"date":"2016-12-14","close":18.9},{"date":"2016-12-15","close":19.55},{"date":"2016-12-16","close":19.3},{"date":"2016-12-19","close":19.1},{"date":"2016-12-20","close":19.55},{"date":"2016-12-21","close":19.4},{"date":"2016-12-22","close":19.4},{"date":"2016-12-23","close":19.7},{"date":"2016-12-27","close":19.9},{"date":"2016-12-28","close":19.4},{"date":"2016-12-29","close":19.35},{"date":"2016-12-30","close":19.15},{"date":"2017-01-03","close":19.0},{"date":"2017-01-04","close":19.15},{"date":"2017-01-05","close":19.2},{"date":"2017-01-06","close":19.15},{"date":"2017-01-09","close":19.0},{"date":"2017-01-10","close":19.35},{"date":"2017-01-11","close":19.3},{"date":"2017-01-12","close":18.8},{"date":"2017-01-13","close":19.15},{"date":"2017-01-17","close":18.65},{"date":"2017-01-18","close":18.65},{"date":"2017-01-19","close":18.5},{"date":"2017-01-20","close":18.9},{"date":"2017-01-23","close":18.65},{"date":"2017-01-24","close":18.8},{"date":"2017-01-25","close":18.85},{"date":"2017-01-26","close":18.25},{"date":"2017-01-27","close":18.55},{"date":"2017-01-30","close":18.3},{"date":"2017-01-31","close":19.0},{"date":"2017-02-01","close":19.1},{"date":"2017-02-02","close":18.5},{"date":"2017-02-03","close":18.95},{"date":"2017-02-06","close":18.8},{"date":"2017-02-07","close":18.55},{"date":"2017-02-08","close":18.35},{"date":"2017-02-09","close":18.6},{"date":"2017-02-10","close":18.6},{"date":"2017-02-13","close":18.65},{"date":"2017-02-14","close":19.1},{"date":"2017-02-15","close":19.55},{"date":"2017-02-16","close":16.1},{"date":"2017-02-17","close":17.25},{"date":"2017-02-21","close":16.3},{"date":"2017-02-22","close":16.75},{"date":"2017-02-23","close":16.6},{"date":"2017-02-24","close":17.25},{"date":"2017-02-27","close":16.75},{"date":"2017-02-28","close":16.0},{"date":"2017-03-01","close":16.45},{"date":"2017-03-02","close":16.3},{"date":"2017-03-03","close":16.25},{"date":"2017-03-06","close":15.95},{"date":"2017-03-07","close":15.95},{"date":"2017-03-08","close":15.75},{"date":"2017-03-09","close":16.05},{"date":"2017-03-10","close":16.3},{"date":"2017-03-13","close":16.4},{"date":"2017-03-14","close":16.35},{"date":"2017-03-15","close":16.6},{"date":"2017-03-16","close":16.7},{"date":"2017-03-17","close":16.9},{"date":"2017-03-20","close":17.0},{"date":"2017-03-21","close":16.55},{"date":"2017-03-22","close":16.45},{"date":"2017-03-23","close":16.7},{"date":"2017-03-24","close":17.15},{"date":"2017-03-27","close":16.55},{"date":"2017-03-28","close":16.25},{"date":"2017-03-29","close":16.2},{"date":"2017-03-30","close":16.45},{"date":"2017-03-31","close":16.65},{"date":"2017-04-03","close":16.15},{"date":"2017-04-04","close":16.0},{"date":"2017-04-05","close":15.85},{"date":"2017-04-06","close":16.15},{"date":"2017-04-07","close":15.9},{"date":"2017-04-10","close":15.6},{"date":"2017-04-11","close":15.6},{"date":"2017-04-12","close":14.95},{"date":"2017-04-13","close":14.8},{"date":"2017-04-17","close":14.75},{"date":"2017-04-18","close":14.7},{"date":"2017-04-19","close":14.6},{"date":"2017-04-20","close":15.45},{"date":"2017-04-21","close":15.65},{"date":"2017-04-24","close":16.05},{"date":"2017-04-25","close":16.25},{"date":"2017-04-26","close":16.75},{"date":"2017-04-27","close":18.4},{"date":"2017-04-28","close":18.15},{"date":"2017-05-01","close":18.3},{"date":"2017-05-02","close":18.3},{"date":"2017-05-03","close":18.4},{"date":"2017-05-04","close":18.45},{"date":"2017-05-05","close":19.0},{"date":"2017-05-08","close":18.8},{"date":"2017-05-09","close":18.95},{"date":"2017-05-10","close":18.95},{"date":"2017-05-11","close":18.8},{"date":"2017-05-12","close":18.85},{"date":"2017-05-15","close":18.9},{"date":"2017-05-16","close":19.0},{"date":"2017-05-17","close":18.25},{"date":"2017-05-18","close":18.25},{"date":"2017-05-19","close":18.25},{"date":"2017-05-22","close":18.35},{"date":"2017-05-23","close":18.3},{"date":"2017-05-24","close":18.6},{"date":"2017-05-25","close":18.4},{"date":"2017-05-26","close":18.25},{"date":"2017-05-30","close":18.6},{"date":"2017-05-31","close":18.25},{"date":"2017-06-01","close":18.6},{"date":"2017-06-02","close":18.75},{"date":"2017-06-05","close":18.2},{"date":"2017-06-06","close":18.6},{"date":"2017-06-07","close":18.5},{"date":"2017-06-08","close":18.9},{"date":"2017-06-09","close":18.95},{"date":"2017-06-12","close":18.75},{"date":"2017-06-13","close":18.75},{"date":"2017-06-14","close":18.4},{"date":"2017-06-15","close":18.45},{"date":"2017-06-16","close":18.5},{"date":"2017-06-19","close":18.65},{"date":"2017-06-20","close":18.6},{"date":"2017-06-21","close":19.1},{"date":"2017-06-22","close":19.6},{"date":"2017-06-23","close":19.9},{"date":"2017-06-26","close":19.8},{"date":"2017-06-27","close":19.65},{"date":"2017-06-28","close":20.05},{"date":"2017-06-29","close":20.05},{"date":"2017-06-30","close":19.95},{"date":"2017-07-03","close":19.95},{"date":"2017-07-05","close":19.8},{"date":"2017-07-06","close":19.7},{"date":"2017-07-07","close":19.8},{"date":"2017-07-10","close":19.35},{"date":"2017-07-11","close":19.6},{"date":"2017-07-12","close":19.8},{"date":"2017-07-13","close":19.55},{"date":"2017-07-14","close":19.7},{"date":"2017-07-17","close":19.65},{"date":"2017-07-18","close":19.25},{"date":"2017-07-19","close":19.45},{"date":"2017-07-20","close":19.4},{"date":"2017-07-21","close":19.15},{"date":"2017-07-24","close":19.7},{"date":"2017-07-25","close":19.75},{"date":"2017-07-26","close":19.4},{"date":"2017-07-27","close":18.35},{"date":"2017-07-28","close":18.9},{"date":"2017-07-31","close":18.75},{"date":"2017-08-01","close":18.65},{"date":"2017-08-02","close":18.65},{"date":"2017-08-03","close":18.6},{"date":"2017-08-04","close":18.7},{"date":"2017-08-07","close":18.7},{"date":"2017-08-08","close":18.55},{"date":"2017-08-09","close":18.5},{"date":"2017-08-10","close":18.35},{"date":"2017-08-11","close":18.4},{"date":"2017-08-14","close":18.9},{"date":"2017-08-15","close":19.15},{"date":"2017-08-16","close":19.1},{"date":"2017-08-17","close":19.0},{"date":"2017-08-18","close":19.05},{"date":"2017-08-21","close":19.2},{"date":"2017-08-22","close":19.05},{"date":"2017-08-23","close":18.85},{"date":"2017-08-24","close":19.0},{"date":"2017-08-25","close":19.1},{"date":"2017-08-28","close":19.25},{"date":"2017-08-29","close":19.8},{"date":"2017-08-30","close":20.45},{"date":"2017-08-31","close":20.8},{"date":"2017-09-01","close":21.5},{"date":"2017-09-05","close":21.85},{"date":"2017-09-06","close":21.95},{"date":"2017-09-07","close":22.05},{"date":"2017-09-08","close":21.75},{"date":"2017-09-11","close":22.4},{"date":"2017-09-12","close":22.8},{"date":"2017-09-13","close":22.45},{"date":"2017-09-14","close":23.05},{"date":"2017-09-15","close":22.7},{"date":"2017-09-18","close":22.5},{"date":"2017-09-19","close":22.1},{"date":"2017-09-20","close":21.85},{"date":"2017-09-21","close":21.6},{"date":"2017-09-22","close":21.85},{"date":"2017-09-25","close":21.65},{"date":"2017-09-26","close":21.5},{"date":"2017-09-27","close":22.3},{"date":"2017-09-28","close":22.5},{"date":"2017-09-29","close":22.7},{"date":"2017-10-02","close":23.25},{"date":"2017-10-03","close":23.3},{"date":"2017-10-04","close":23.5},{"date":"2017-10-05","close":23.85},{"date":"2017-10-06","close":23.65},{"date":"2017-10-09","close":23.35},{"date":"2017-10-10","close":23.3},{"date":"2017-10-11","close":20.0},{"date":"2017-10-12","close":21.3},{"date":"2017-10-13","close":20.3},{"date":"2017-10-16","close":20.3},{"date":"2017-10-17","close":20.4},{"date":"2017-10-18","close":20.75},{"date":"2017-10-19","close":20.6},{"date":"2017-10-20","close":20.4},{"date":"2017-10-23","close":20.25},{"date":"2017-10-24","close":20.2},{"date":"2017-10-25","close":20.0},{"date":"2017-10-26","close":20.0},{"date":"2017-10-27","close":20.0},{"date":"2017-10-30","close":20.1},{"date":"2017-10-31","close":19.45},{"date":"2017-11-01","close":19.0},{"date":"2017-11-02","close":19.1},{"date":"2017-11-03","close":19.05},{"date":"2017-11-06","close":19.2},{"date":"2017-11-07","close":18.9},{"date":"2017-11-08","close":19.0},{"date":"2017-11-09","close":18.85},{"date":"2017-11-10","close":18.65},{"date":"2017-11-13","close":19.05},{"date":"2017-11-14","close":19.35},{"date":"2017-11-15","close":19.0},{"date":"2017-11-16","close":19.35},{"date":"2017-11-17","close":19.2},{"date":"2017-11-20","close":19.5},{"date":"2017-11-21","close":19.9},{"date":"2017-11-22","close":19.55},{"date":"2017-11-24","close":19.7},{"date":"2017-11-27","close":19.35},{"date":"2017-11-28","close":19.95},{"date":"2017-11-29","close":20.35},{"date":"2017-11-30","close":20.35},{"date":"2017-12-01","close":19.8},{"date":"2017-12-04","close":19.15},{"date":"2017-12-05","close":18.85},{"date":"2017-12-06","close":18.9},{"date":"2017-12-07","close":19.05},{"date":"2017-12-08","close":18.95},{"date":"2017-12-11","close":19.15},{"date":"2017-12-12","close":19.05},{"date":"2017-12-13","close":19.3},{"date":"2017-12-14","close":19.2},{"date":"2017-12-15","close":19.95},{"date":"2017-12-18","close":20.0},{"date":"2017-12-19","close":19.95},{"date":"2017-12-20","close":19.7},{"date":"2017-12-21","close":19.25},{"date":"2017-12-22","close":19.4},{"date":"2017-12-26","close":19.35},{"date":"2017-12-27","close":19.15},{"date":"2017-12-28","close":19.35},{"date":"2017-12-29","close":19.15},{"date":"2018-01-02","close":19.1},{"date":"2018-01-03","close":19.1},{"date":"2018-01-04","close":19.25},{"date":"2018-01-05","close":19.45},{"date":"2018-01-08","close":19.35},{"date":"2018-01-09","close":19.25},{"date":"2018-01-10","close":18.8},{"date":"2018-01-11","close":18.85},{"date":"2018-01-12","close":18.65},{"date":"2018-01-16","close":18.2},{"date":"2018-01-17","close":18.25},{"date":"2018-01-18","close":18.2},{"date":"2018-01-19","close":18.35},{"date":"2018-01-22","close":18.45},{"date":"2018-01-23","close":18.8},{"date":"2018-01-24","close":19.0},{"date":"2018-01-25","close":19.25},{"date":"2018-01-26","close":19.5},{"date":"2018-01-29","close":19.15},{"date":"2018-01-30","close":19.0},{"date":"2018-01-31","close":18.85},{"date":"2018-02-01","close":18.65},{"date":"2018-02-02","close":18.25},{"date":"2018-02-05","close":17.65},{"date":"2018-02-06","close":17.6},{"date":"2018-02-07","close":17.75},{"date":"2018-02-08","close":16.85},{"date":"2018-02-09","close":17.5},{"date":"2018-02-12","close":17.3},{"date":"2018-02-13","close":17.1},{"date":"2018-02-14","close":17.45},{"date":"2018-02-15","close":17.9},{"date":"2018-02-16","close":18.25},{"date":"2018-02-20","close":17.9},{"date":"2018-02-21","close":18.45},{"date":"2018-02-22","close":18.65},{"date":"2018-02-23","close":18.8},{"date":"2018-02-26","close":19.05},{"date":"2018-02-27","close":19.0},{"date":"2018-02-28","close":18.95},{"date":"2018-03-01","close":18.8},{"date":"2018-03-02","close":18.75},{"date":"2018-03-05","close":19.15},{"date":"2018-03-06","close":19.6},{"date":"2018-03-07","close":19.9},{"date":"2018-03-08","close":22.1},{"date":"2018-03-09","close":21.7},{"date":"2018-03-12","close":21.55},{"date":"2018-03-13","close":20.8},{"date":"2018-03-14","close":20.7},{"date":"2018-03-15","close":20.85},{"date":"2018-03-16","close":21.45},{"date":"2018-03-19","close":20.85},{"date":"2018-03-20","close":20.65},{"date":"2018-03-21","close":20.5},{"date":"2018-03-22","close":20.05},{"date":"2018-03-23","close":19.65},{"date":"2018-03-26","close":19.9},{"date":"2018-03-27","close":19.75},{"date":"2018-03-28","close":19.8},{"date":"2018-03-29","close":20.05},{"date":"2018-04-02","close":19.4},{"date":"2018-04-03","close":19.6},{"date":"2018-04-04","close":19.95},{"date":"2018-04-05","close":20.05},{"date":"2018-04-06","close":19.75},{"date":"2018-04-09","close":20.35},{"date":"2018-04-10","close":21.2},{"date":"2018-04-11","close":21.15},{"date":"2018-04-12","close":21.4},{"date":"2018-04-13","close":21.55},{"date":"2018-04-16","close":22.25},{"date":"2018-04-17","close":23.35},{"date":"2018-04-18","close":23.75},{"date":"2018-04-19","close":23.4},{"date":"2018-04-20","close":23.3},{"date":"2018-04-23","close":23.35},{"date":"2018-04-24","close":23.15},{"date":"2018-04-25","close":23.05},{"date":"2018-04-26","close":23.1},{"date":"2018-04-27","close":22.8},{"date":"2018-04-30","close":22.45},{"date":"2018-05-01","close":22.7},{"date":"2018-05-02","close":23.1},{"date":"2018-05-03","close":24.1},{"date":"2018-05-04","close":24.45},{"date":"2018-05-07","close":25.5},{"date":"2018-05-08","close":25.85},{"date":"2018-05-09","close":25.3},{"date":"2018-05-10","close":25.45},{"date":"2018-05-11","close":25.2},{"date":"2018-05-14","close":24.85},{"date":"2018-05-15","close":25.6},{"date":"2018-05-16","close":25.95},{"date":"2018-05-17","close":25.4},{"date":"2018-05-18","close":26.75},{"date":"2018-05-21","close":26.7},{"date":"2018-05-22","close":26.45},{"date":"2018-05-23","close":26.75},{"date":"2018-05-24","close":26.95},{"date":"2018-05-25","close":26.9},{"date":"2018-05-29","close":26.75},{"date":"2018-05-30","close":27.5},{"date":"2018-05-31","close":27.55},{"date":"2018-06-01","close":27.9},{"date":"2018-06-04","close":27.55},{"date":"2018-06-05","close":27.4},{"date":"2018-06-06","close":27.35},{"date":"2018-06-07","close":27.05},{"date":"2018-06-08","close":27.5},{"date":"2018-06-11","close":27.5},{"date":"2018-06-12","close":28.0},{"date":"2018-06-13","close":28.15},{"date":"2018-06-14","close":29.05},{"date":"2018-06-15","close":29.35},{"date":"2018-06-18","close":29.35},{"date":"2018-06-19","close":29.0},{"date":"2018-06-20","close":28.6},{"date":"2018-06-21","close":27.75},{"date":"2018-06-22","close":28.15},{"date":"2018-06-25","close":28.1},{"date":"2018-06-26","close":28.4},{"date":"2018-06-27","close":27.85},{"date":"2018-06-28","close":27.6},{"date":"2018-06-29","close":27.85},{"date":"2018-07-02","close":28.6},{"date":"2018-07-03","close":28.9},{"date":"2018-07-05","close":29.7},{"date":"2018-07-06","close":30.15},{"date":"2018-07-09","close":29.75},{"date":"2018-07-10","close":29.35},{"date":"2018-07-11","close":29.3},{"date":"2018-07-12","close":29.75},{"date":"2018-07-13","close":29.65},{"date":"2018-07-16","close":29.3},{"date":"2018-07-17","close":29.35},{"date":"2018-07-18","close":29.4},{"date":"2018-07-19","close":29.75},{"date":"2018-07-20","close":29.95},{"date":"2018-07-23","close":30.7},{"date":"2018-07-24","close":30.25},{"date":"2018-07-25","close":30.85},{"date":"2018-07-26","close":31.0},{"date":"2018-07-27","close":29.65},{"date":"2018-07-30","close":28.95},{"date":"2018-07-31","close":29.8},{"date":"2018-08-01","close":29.85},{"date":"2018-08-02","close":30.0},{"date":"2018-08-03","close":29.85},{"date":"2018-08-06","close":29.6},{"date":"2018-08-07","close":32.65},{"date":"2018-08-08","close":32.0},{"date":"2018-08-09","close":33.15},{"date":"2018-08-10","close":32.85},{"date":"2018-08-13","close":32.1},{"date":"2018-08-14","close":32.1},{"date":"2018-08-15","close":32.05},{"date":"2018-08-16","close":32.05},{"date":"2018-08-17","close":32.25},{"date":"2018-08-20","close":32.05},{"date":"2018-08-21","close":32.7},{"date":"2018-08-22","close":34.2},{"date":"2018-08-23","close":34.5},{"date":"2018-08-24","close":34.05},{"date":"2018-08-27","close":34.25},{"date":"2018-08-28","close":33.8},{"date":"2018-08-29","close":34.2},{"date":"2018-08-30","close":34.2},{"date":"2018-08-31","close":34.7},{"date":"2018-09-04","close":34.6},{"date":"2018-09-05","close":34.6},{"date":"2018-09-06","close":34.55},{"date":"2018-09-07","close":34.4},{"date":"2018-09-10","close":34.0},{"date":"2018-09-11","close":34.65},{"date":"2018-09-12","close":34.3},{"date":"2018-09-13","close":34.35},{"date":"2018-09-14","close":34.8},{"date":"2018-09-17","close":33.7},{"date":"2018-09-18","close":34.5},{"date":"2018-09-19","close":33.7},{"date":"2018-09-20","close":34.0},{"date":"2018-09-21","close":34.6},{"date":"2018-09-24","close":35.35},{"date":"2018-09-25","close":35.75},{"date":"2018-09-26","close":35.1},{"date":"2018-09-27","close":35.2},{"date":"2018-09-28","close":35.2},{"date":"2018-10-01","close":34.03},{"date":"2018-10-02","close":33.36},{"date":"2018-10-03","close":33.25},{"date":"2018-10-04","close":32.08},{"date":"2018-10-05","close":31.85},{"date":"2018-10-08","close":30.48},{"date":"2018-10-09","close":30.41},{"date":"2018-10-10","close":29.47},{"date":"2018-10-11","close":29.58},{"date":"2018-10-12","close":30.13},{"date":"2018-10-15","close":30.57},{"date":"2018-10-16","close":33.55},{"date":"2018-10-17","close":33.1},{"date":"2018-10-18","close":32.99},{"date":"2018-10-19","close":31.99},{"date":"2018-10-22","close":31.62},{"date":"2018-10-23","close":33.06},{"date":"2018-10-24","close":32.2},{"date":"2018-10-25","close":31.75},{"date":"2018-10-26","close":31.39},{"date":"2018-10-29","close":31.34},{"date":"2018-10-30","close":31.34},{"date":"2018-10-31","close":30.98},{"date":"2018-11-01","close":29.86},{"date":"2018-11-02","close":31.54},{"date":"2018-11-05","close":31.0},{"date":"2018-11-06","close":31.48},{"date":"2018-11-07","close":31.7},{"date":"2018-11-08","close":32.17},{"date":"2018-11-09","close":31.03},{"date":"2018-11-12","close":29.58},{"date":"2018-11-13","close":28.7},{"date":"2018-11-14","close":28.54},{"date":"2018-11-15","close":29.04},{"date":"2018-11-16","close":29.74},{"date":"2018-11-19","close":28.17},{"date":"2018-11-20","close":28.82},{"date":"2018-11-21","close":29.23},{"date":"2018-11-23","close":29.6},{"date":"2018-11-26","close":29.79},{"date":"2018-11-27","close":29.34},{"date":"2018-11-28","close":30.49},{"date":"2018-11-29","close":30.05},{"date":"2018-11-30","close":30.32},{"date":"2018-12-03","close":30.37},{"date":"2018-12-04","close":29.18},{"date":"2018-12-06","close":30.18},{"date":"2018-12-07","close":28.58},{"date":"2018-12-10","close":28.07},{"date":"2018-12-11","close":28.8},{"date":"2018-12-12","close":29.45},{"date":"2018-12-13","close":29.07},{"date":"2018-12-14","close":28.58},{"date":"2018-12-17","close":27.77},{"date":"2018-12-18","close":27.71},{"date":"2018-12-19","close":27.16},{"date":"2018-12-20","close":26.42},{"date":"2018-12-21","close":26.08},{"date":"2018-12-24","close":25.76},{"date":"2018-12-26","close":27.41},{"date":"2018-12-27","close":27.56},{"date":"2018-12-28","close":28.06},{"date":"2018-12-31","close":28.38},{"date":"2019-01-02","close":27.37},{"date":"2019-01-03","close":25.9},{"date":"2019-01-04","close":27.07},{"date":"2019-01-07","close":27.03},{"date":"2019-01-08","close":27.27},{"date":"2019-01-09","close":27.56},{"date":"2019-01-10","close":27.72},{"date":"2019-01-11","close":27.24},{"date":"2019-01-14","close":26.86},{"date":"2019-01-15","close":27.67},{"date":"2019-01-16","close":28.5},{"date":"2019-01-17","close":28.81},{"date":"2019-01-18","close":28.44},{"date":"2019-01-22","close":28.28},{"date":"2019-01-23","close":28.12},{"date":"2019-01-24","close":28.31},{"date":"2019-01-25","close":27.97},{"date":"2019-01-28","close":26.99},{"date":"2019-01-29","close":26.64},{"date":"2019-01-30","close":27.21},{"date":"2019-01-31","close":27.91},{"date":"2019-02-01","close":27.86},{"date":"2019-02-04","close":28.82},{"date":"2019-02-05","close":28.6},{"date":"2019-02-06","close":28.77},{"date":"2019-02-07","close":28.64},{"date":"2019-02-08","close":29.18},{"date":"2019-02-11","close":30.19},{"date":"2019-02-12","close":30.47},{"date":"2019-02-13","close":30.24},{"date":"2019-02-14","close":25.85},{"date":"2019-02-15","close":27.03},{"date":"2019-02-19","close":28.84},{"date":"2019-02-20","close":29.71},{"date":"2019-02-21","close":29.2},{"date":"2019-02-22","close":29.38},{"date":"2019-02-25","close":29.5},{"date":"2019-02-26","close":29.02},{"date":"2019-02-27","close":29.65},{"date":"2019-02-28","close":29.58},{"date":"2019-03-01","close":29.7},{"date":"2019-03-04","close":29.63},{"date":"2019-03-05","close":29.62},{"date":"2019-03-06","close":28.79},{"date":"2019-03-07","close":28.86},{"date":"2019-03-08","close":29.21},{"date":"2019-03-11","close":29.44},{"date":"2019-03-12","close":29.28},{"date":"2019-03-13","close":29.34},{"date":"2019-03-14","close":28.92},{"date":"2019-03-15","close":30.26},{"date":"2019-03-18","close":29.61},{"date":"2019-03-19","close":29.35},{"date":"2019-03-20","close":28.78},{"date":"2019-03-21","close":29.59},{"date":"2019-03-22","close":28.11},{"date":"2019-03-25","close":28.19},{"date":"2019-03-26","close":28.65},{"date":"2019-03-27","close":28.08},{"date":"2019-03-28","close":28.34},{"date":"2019-03-29","close":29.17},{"date":"2019-04-01","close":28.79},{"date":"2019-04-02","close":29.42},{"date":"2019-04-03","close":29.76},{"date":"2019-04-04","close":29.74},{"date":"2019-04-05","close":29.74},{"date":"2019-04-08","close":29.31},{"date":"2019-04-09","close":29.9},{"date":"2019-04-10","close":30.48},{"date":"2019-04-11","close":29.54},{"date":"2019-04-12","close":29.97},{"date":"2019-04-15","close":29.97},{"date":"2019-04-16","close":29.08},{"date":"2019-04-17","close":27.77},{"date":"2019-04-18","close":27.55},{"date":"2019-04-22","close":27.95},{"date":"2019-04-23","close":28.4},{"date":"2019-04-24","close":28.94},{"date":"2019-04-25","close":29.27},{"date":"2019-04-26","close":29.86},{"date":"2019-04-29","close":30.2},{"date":"2019-04-30","close":30.66},{"date":"2019-05-01","close":30.84},{"date":"2019-05-02","close":31.5},{"date":"2019-05-03","close":31.42},{"date":"2019-05-06","close":32.39},{"date":"2019-05-07","close":32.04},{"date":"2019-05-08","close":31.87},{"date":"2019-05-09","close":31.47},{"date":"2019-05-10","close":31.05},{"date":"2019-05-13","close":29.88},{"date":"2019-05-14","close":29.92},{"date":"2019-05-15","close":30.02},{"date":"2019-05-16","close":30.03},{"date":"2019-05-17","close":29.29},{"date":"2019-05-20","close":29.32},{"date":"2019-05-21","close":29.17},{"date":"2019-05-22","close":28.94},{"date":"2019-05-23","close":27.98},{"date":"2019-05-24","close":28.33},{"date":"2019-05-28","close":28.46},{"date":"2019-05-29","close":28.12},{"date":"2019-05-30","close":28.54},{"date":"2019-05-31","close":28.75},{"date":"2019-06-03","close":28.75},{"date":"2019-06-04","close":29.5},{"date":"2019-06-05","close":29.17},{"date":"2019-06-06","close":29.05},{"date":"2019-06-07","close":29.55},{"date":"2019-06-10","close":29.5},{"date":"2019-06-11","close":29.2},{"date":"2019-06-12","close":29.28},{"date":"2019-06-13","close":29.3},{"date":"2019-06-14","close":29.12},{"date":"2019-06-17","close":29.28},{"date":"2019-06-18","close":30.41},{"date":"2019-06-19","close":31.05},{"date":"2019-06-20","close":30.75},{"date":"2019-06-21","close":30.27},{"date":"2019-06-24","close":29.88},{"date":"2019-06-25","close":29.67},{"date":"2019-06-26","close":29.64},{"date":"2019-06-27","close":29.92},{"date":"2019-06-28","close":29.93},{"date":"2019-07-01","close":30.52},{"date":"2019-07-02","close":30.24},{"date":"2019-07-03","close":30.32},{"date":"2019-07-05","close":30.48},{"date":"2019-07-08","close":30.21},{"date":"2019-07-09","close":30.38},{"date":"2019-07-10","close":30.33},{"date":"2019-07-11","close":30.31},{"date":"2019-07-12","close":29.78},{"date":"2019-07-15","close":29.89},{"date":"2019-07-16","close":29.27},{"date":"2019-07-17","close":30.06},{"date":"2019-07-18","close":30.41},{"date":"2019-07-19","close":30.07},{"date":"2019-07-22","close":30.14},{"date":"2019-07-23","close":30.35},{"date":"2019-07-24","close":30.8},{"date":"2019-07-25","close":30.17},{"date":"2019-07-26","close":30.25},{"date":"2019-07-29","close":30.22},{"date":"2019-07-30","close":30.49},{"date":"2019-07-31","close":28.82},{"date":"2019-08-01","close":29.02},{"date":"2019-08-02","close":28.31},{"date":"2019-08-05","close":26.68},{"date":"2019-08-06","close":26.58},{"date":"2019-08-07","close":26.63},{"date":"2019-08-08","close":27.1},{"date":"2019-08-09","close":26.71},{"date":"2019-08-12","close":26.1},{"date":"2019-08-13","close":26.1},{"date":"2019-08-14","close":26.04},{"date":"2019-08-15","close":25.98},{"date":"2019-08-16","close":26.39},{"date":"2019-08-19","close":26.33},{"date":"2019-08-20","close":26.16},{"date":"2019-08-21","close":26.58},{"date":"2019-08-22","close":26.56},{"date":"2019-08-23","close":26.07},{"date":"2019-08-26","close":26.42},{"date":"2019-08-27","close":26.77},{"date":"2019-08-28","close":26.89},{"date":"2019-08-29","close":26.78},{"date":"2019-08-30","close":26.8},{"date":"2019-09-03","close":26.52},{"date":"2019-09-04","close":26.22},{"date":"2019-09-05","close":26.44},{"date":"2019-09-06","close":26.63},{"date":"2019-09-09","close":26.76},{"date":"2019-09-10","close":27.33},{"date":"2019-09-11","close":27.94},{"date":"2019-09-12","close":28.83},{"date":"2019-09-13","close":29.57},{"date":"2019-09-16","close":30.0},{"date":"2019-09-17","close":29.76},{"date":"2019-09-18","close":29.33},{"date":"2019-09-19","close":28.95},{"date":"2019-09-20","close":29.34},{"date":"2019-09-23","close":28.96},{"date":"2019-09-24","close":28.36},{"date":"2019-09-25","close":28.67},{"date":"2019-09-26","close":27.83},{"date":"2019-09-27","close":27.09},{"date":"2019-09-30","close":27.15},{"date":"2019-10-01","close":26.09},{"date":"2019-10-02","close":24.95},{"date":"2019-10-03","close":24.99},{"date":"2019-10-04","close":24.38},{"date":"2019-10-07","close":24.4},{"date":"2019-10-08","close":23.35},{"date":"2019-10-09","close":22.92},{"date":"2019-10-10","close":23.0},{"date":"2019-10-11","close":23.25},{"date":"2019-10-14","close":22.88},{"date":"2019-10-15","close":23.1},{"date":"2019-10-16","close":23.88},{"date":"2019-10-17","close":24.07},{"date":"2019-10-18","close":23.68},{"date":"2019-10-21","close":24.0},{"date":"2019-10-22","close":23.74},{"date":"2019-10-23","close":23.85},{"date":"2019-10-24","close":23.84},{"date":"2019-10-25","close":23.95},{"date":"2019-10-28","close":24.26},{"date":"2019-10-29","close":24.31},{"date":"2019-10-30","close":23.81},{"date":"2019-10-31","close":22.45},{"date":"2019-11-01","close":23.33},{"date":"2019-11-04","close":23.48},{"date":"2019-11-05","close":23.65},{"date":"2019-11-06","close":23.06},{"date":"2019-11-07","close":23.27},{"date":"2019-11-08","close":23.25},{"date":"2019-11-11","close":23.35},{"date":"2019-11-12","close":23.52},{"date":"2019-11-13","close":23.39},{"date":"2019-11-14","close":25.11},{"date":"2019-11-15","close":25.11},{"date":"2019-11-18","close":24.64},{"date":"2019-11-19","close":24.6},{"date":"2019-11-20","close":24.43},{"date":"2019-11-21","close":24.07},{"date":"2019-11-22","close":24.16},{"date":"2019-11-25","close":25.09},{"date":"2019-11-26","close":24.47},{"date":"2019-11-27","close":24.62},{"date":"2019-11-29","close":24.73},{"date":"2019-12-02","close":24.62},{"date":"2019-12-03","close":24.68},{"date":"2019-12-04","close":24.44},{"date":"2019-12-05","close":24.68},{"date":"2019-12-06","close":24.96},{"date":"2019-12-09","close":24.21},{"date":"2019-12-10","close":24.64},{"date":"2019-12-11","close":25.91},{"date":"2019-12-12","close":26.06},{"date":"2019-12-13","close":25.82},{"date":"2019-12-16","close":26.06},{"date":"2019-12-17","close":26.2},{"date":"2019-12-18","close":26.33},{"date":"2019-12-19","close":26.39},{"date":"2019-12-20","close":25.97},{"date":"2019-12-23","close":26.79},{"date":"2019-12-24","close":26.95},{"date":"2019-12-26","close":26.88},{"date":"2019-12-27","close":26.74},{"date":"2019-12-30","close":26.77},{"date":"2019-12-31","close":27.09},{"date":"2020-01-02","close":27.23},{"date":"2020-01-03","close":27.4},{"date":"2020-01-06","close":27.57},{"date":"2020-01-07","close":27.44},{"date":"2020-01-08","close":28.0},{"date":"2020-01-09","close":28.1},{"date":"2020-01-10","close":28.42},{"date":"2020-01-13","close":28.61},{"date":"2020-01-14","close":28.9},{"date":"2020-01-15","close":29.49},{"date":"2020-01-16","close":29.7},{"date":"2020-01-17","close":29.99},{"date":"2020-01-21","close":30.11},{"date":"2020-01-22","close":30.24},{"date":"2020-01-23","close":30.16},{"date":"2020-01-24","close":29.98},{"date":"2020-01-27","close":29.99},{"date":"2020-01-28","close":30.33},{"date":"2020-01-29","close":30.36},{"date":"2020-01-30","close":30.3},{"date":"2020-01-31","close":29.74},{"date":"2020-02-03","close":30.11},{"date":"2020-02-04","close":30.01},{"date":"2020-02-05","close":30.45},{"date":"2020-02-06","close":30.25},{"date":"2020-02-07","close":30.08},{"date":"2020-02-10","close":30.11},{"date":"2020-02-11","close":30.57},{"date":"2020-02-12","close":29.95},{"date":"2020-02-13","close":30.3},{"date":"2020-02-14","close":27.53},{"date":"2020-02-18","close":27.15},{"date":"2020-02-19","close":26.24},{"date":"2020-02-20","close":26.32},{"date":"2020-02-21","close":26.2},{"date":"2020-02-24","close":26.15},{"date":"2020-02-25","close":26.0},{"date":"2020-02-26","close":26.0},{"date":"2020-02-27","close":25.2},{"date":"2020-02-28","close":25.63},{"date":"2020-03-02","close":25.27},{"date":"2020-03-03","close":24.87},{"date":"2020-03-04","close":25.45},{"date":"2020-03-05","close":24.93},{"date":"2020-03-06","close":25.12},{"date":"2020-03-09","close":24.62},{"date":"2020-03-10","close":24.6},{"date":"2020-03-11","close":23.87},{"date":"2020-03-12","close":20.24},{"date":"2020-03-13","close":21.79},{"date":"2020-03-16","close":18.74},{"date":"2020-03-17","close":21.48},{"date":"2020-03-18","close":20.5},{"date":"2020-03-19","close":18.0},{"date":"2020-03-20","close":14.71},{"date":"2020-03-23","close":14.66},{"date":"2020-03-24","close":15.17},{"date":"2020-03-25","close":14.96},{"date":"2020-03-26","close":16.26},{"date":"2020-03-27","close":15.52},{"date":"2020-03-30","close":16.44},{"date":"2020-03-31","close":16.92},{"date":"2020-04-01","close":16.34},{"date":"2020-04-02","close":16.47},{"date":"2020-04-03","close":17.06},{"date":"2020-04-06","close":18.45},{"date":"2020-04-07","close":18.39},{"date":"2020-04-08","close":18.62},{"date":"2020-04-09","close":19.91},{"date":"2020-04-13","close":19.72},{"date":"2020-04-14","close":20.08},{"date":"2020-04-15","close":19.08},{"date":"2020-04-16","close":19.45},{"date":"2020-04-17","close":19.87},{"date":"2020-04-20","close":20.39},{"date":"2020-04-21","close":19.68},{"date":"2020-04-22","close":20.62},{"date":"2020-04-23","close":21.44},{"date":"2020-04-24","close":21.05},{"date":"2020-04-27","close":22.38},{"date":"2020-04-28","close":21.24},{"date":"2020-04-29","close":23.1},{"date":"2020-04-30","close":22.33},{"date":"2020-05-01","close":22.17},{"date":"2020-05-04","close":22.03},{"date":"2020-05-05","close":22.63},{"date":"2020-05-06","close":21.33},{"date":"2020-05-07","close":22.57},{"date":"2020-05-08","close":23.15},{"date":"2020-05-11","close":22.44},{"date":"2020-05-12","close":21.82},{"date":"2020-05-13","close":20.91},{"date":"2020-05-14","close":21.57},{"date":"2020-05-15","close":22.15},{"date":"2020-05-18","close":22.45},{"date":"2020-05-19","close":21.93},{"date":"2020-05-20","close":22.76},{"date":"2020-05-21","close":22.2},{"date":"2020-05-22","close":22.86},{"date":"2020-05-26","close":22.13},{"date":"2020-05-27","close":22.95},{"date":"2020-05-28","close":23.02},{"date":"2020-05-29","close":22.73},{"date":"2020-06-01","close":22.94},{"date":"2020-06-02","close":22.58},{"date":"2020-06-03","close":23.42},{"date":"2020-06-04","close":23.55},{"date":"2020-06-05","close":25.24},{"date":"2020-06-08","close":24.84},{"date":"2020-06-09","close":24.54},{"date":"2020-06-10","close":24.34},{"date":"2020-06-11","close":21.95},{"date":"2020-06-12","close":22.65},{"date":"2020-06-15","close":23.02},{"date":"2020-06-16","close":23.49},{"date":"2020-06-17","close":23.32},{"date":"2020-06-18","close":17.38},{"date":"2020-06-19","close":18.89},{"date":"2020-06-22","close":19.23},{"date":"2020-06-23","close":19.33},{"date":"2020-06-24","close":18.5},{"date":"2020-06-25","close":19.05},{"date":"2020-06-26","close":18.08},{"date":"2020-06-29","close":19.09},{"date":"2020-06-30","close":19.17},{"date":"2020-07-01","close":19.03},{"date":"2020-07-02","close":19.62},{"date":"2020-07-06","close":19.54},{"date":"2020-07-07","close":19.25},{"date":"2020-07-08","close":18.2},{"date":"2020-07-09","close":18.26},{"date":"2020-07-10","close":18.25},{"date":"2020-07-13","close":18.37},{"date":"2020-07-14","close":18.33},{"date":"2020-07-15","close":19.37},{"date":"2020-07-16","close":18.72},{"date":"2020-07-17","close":18.96},{"date":"2020-07-20","close":18.55},{"date":"2020-07-21","close":18.9},{"date":"2020-07-22","close":18.6},{"date":"2020-07-23","close":18.76},{"date":"2020-07-24","close":19.2},{"date":"2020-07-27","close":18.89},{"date":"2020-07-28","close":18.67},{"date":"2020-07-29","close":19.1},{"date":"2020-07-30","close":18.9},{"date":"2020-07-31","close":19.41},{"date":"2020-08-03","close":20.2},{"date":"2020-08-04","close":20.0},{"date":"2020-08-05","close":20.22},{"date":"2020-08-06","close":20.45},{"date":"2020-08-07","close":21.06},{"date":"2020-08-10","close":21.4},{"date":"2020-08-11","close":20.98},{"date":"2020-08-12","close":20.86},{"date":"2020-08-13","close":21.31},{"date":"2020-08-14","close":20.7},{"date":"2020-08-17","close":21.03},{"date":"2020-08-18","close":20.51},{"date":"2020-08-19","close":20.56},{"date":"2020-08-20","close":20.41},{"date":"2020-08-21","close":19.9},{"date":"2020-08-24","close":19.85},{"date":"2020-08-25","close":20.12},{"date":"2020-08-26","close":19.92},{"date":"2020-08-27","close":20.37},{"date":"2020-08-28","close":20.49},{"date":"2020-08-31","close":20.22},{"date":"2020-09-01","close":19.87},{"date":"2020-09-02","close":20.22},{"date":"2020-09-03","close":18.62},{"date":"2020-09-04","close":18.5},{"date":"2020-09-08","close":18.15},{"date":"2020-09-09","close":18.1},{"date":"2020-09-10","close":17.33},{"date":"2020-09-11","close":16.47},{"date":"2020-09-14","close":16.35},{"date":"2020-09-15","close":16.69},{"date":"2020-09-16","close":16.75},{"date":"2020-09-17","close":16.74},{"date":"2020-09-18","close":17.38},{"date":"2020-09-21","close":17.84},{"date":"2020-09-22","close":18.0},{"date":"2020-09-23","close":18.42},{"date":"2020-09-24","close":18.53},{"date":"2020-09-25","close":18.49},{"date":"2020-09-28","close":18.46},{"date":"2020-09-29","close":18.53},{"date":"2020-09-30","close":18.47},{"date":"2020-10-01","close":18.34},{"date":"2020-10-02","close":18.27},{"date":"2020-10-05","close":18.35},{"date":"2020-10-06","close":18.35},{"date":"2020-10-07","close":18.47},{"date":"2020-10-08","close":18.7},{"date":"2020-10-09","close":19.31},{"date":"2020-10-12","close":19.89},{"date":"2020-10-13","close":19.26},{"date":"2020-10-14","close":19.51},{"date":"2020-10-15","close":19.05},{"date":"2020-10-16","close":19.22},{"date":"2020-10-19","close":18.67},{"date":"2020-10-20","close":18.67},{"date":"2020-10-21","close":18.58},{"date":"2020-10-22","close":19.09},{"date":"2020-10-23","close":19.34},{"date":"2020-10-26","close":18.96},{"date":"2020-10-27","close":18.28},{"date":"2020-10-28","close":17.15},{"date":"2020-10-29","close":17.37},{"date":"2020-10-30","close":16.76},{"date":"2020-11-02","close":17.62},{"date":"2020-11-03","close":18.42},{"date":"2020-11-04","close":18.29},{"date":"2020-11-05","close":17.51},{"date":"2020-11-06","close":17.24},{"date":"2020-11-09","close":20.36},{"date":"2020-11-10","close":20.93},{"date":"2020-11-11","close":20.17},{"date":"2020-11-12","close":19.25},{"date":"2020-11-13","close":20.09},{"date":"2020-11-16","close":20.3},{"date":"2020-11-17","close":20.27},{"date":"2020-11-18","close":20.07},{"date":"2020-11-19","close":19.98},{"date":"2020-11-20","close":20.04},{"date":"2020-11-23","close":20.87},{"date":"2020-11-24","close":21.61},{"date":"2020-11-25","close":21.09},{"date":"2020-11-27","close":21.16},{"date":"2020-11-30","close":20.82},{"date":"2020-12-01","close":20.93},{"date":"2020-12-02","close":21.0},{"date":"2020-12-03","close":20.74},{"date":"2020-12-04","close":21.57},{"date":"2020-12-07","close":22.49},{"date":"2020-12-08","close":22.4},{"date":"2020-12-09","close":22.65},{"date":"2020-12-10","close":23.11},{"date":"2020-12-11","close":21.78},{"date":"2020-12-14","close":21.25},{"date":"2020-12-15","close":21.56},{"date":"2020-12-16","close":22.03},{"date":"2020-12-17","close":22.41},{"date":"2020-12-18","close":21.92},{"date":"2020-12-21","close":22.04},{"date":"2020-12-22","close":23.16},{"date":"2020-12-23","close":23.72},{"date":"2020-12-24","close":23.53},{"date":"2020-12-28","close":23.74},{"date":"2020-12-29","close":22.86},{"date":"2020-12-30","close":23.1},{"date":"2020-12-31","close":23.61},{"date":"2021-01-04","close":23.44},{"date":"2021-01-05","close":23.58},{"date":"2021-01-06","close":24.28},{"date":"2021-01-07","close":24.25},{"date":"2021-01-08","close":25.01},{"date":"2021-01-11","close":25.02},{"date":"2021-01-12","close":24.99},{"date":"2021-01-13","close":24.83},{"date":"2021-01-14","close":24.82},{"date":"2021-01-15","close":24.24},{"date":"2021-01-19","close":24.18},{"date":"2021-01-20","close":24.93},{"date":"2021-01-21","close":25.3},{"date":"2021-01-22","close":25.25},{"date":"2021-01-25","close":24.96},{"date":"2021-01-26","close":25.15},{"date":"2021-01-27","close":24.46},{"date":"2021-01-28","close":24.11},{"date":"2021-01-29","close":23.93},{"date":"2021-02-01","close":24.68},{"date":"2021-02-02","close":24.83},{"date":"2021-02-03","close":24.23},{"date":"2021-02-04","close":24.43},{"date":"2021-02-05","close":24.9},{"date":"2021-02-08","close":25.9},{"date":"2021-02-09","close":25.82},{"date":"2021-02-10","close":24.72},{"date":"2021-02-11","close":25.41},{"date":"2021-02-12","close":24.93},{"date":"2021-02-16","close":24.99},{"date":"2021-02-17","close":24.9},{"date":"2021-02-18","close":25.0},{"date":"2021-02-19","close":25.54},{"date":"2021-02-22","close":25.82},{"date":"2021-02-23","close":25.41},{"date":"2021-02-24","close":26.31},{"date":"2021-02-25","close":25.24},{"date":"2021-02-26","close":25.25},{"date":"2021-03-01","close":25.91},{"date":"2021-03-02","close":25.69},{"date":"2021-03-03","close":25.42},{"date":"2021-03-04","close":24.55},{"date":"2021-03-05","close":24.44},{"date":"2021-03-08","close":24.3},{"date":"2021-03-09","close":24.76},{"date":"2021-03-10","close":24.74},{"date":"2021-03-11","close":25.03},{"date":"2021-03-12","close":25.05},{"date":"2021-03-15","close":24.44},{"date":"2021-03-16","close":23.5},{"date":"2021-03-17","close":23.34},{"date":"2021-03-18","close":23.25},{"date":"2021-03-19","close":23.25},{"date":"2021-03-22","close":23.01},{"date":"2021-03-23","close":22.47},{"date":"2021-03-24","close":22.07},{"date":"2021-03-25","close":22.52},{"date":"2021-03-26","close":22.64},{"date":"2021-03-29","close":22.13},{"date":"2021-03-30","close":22.22},{"date":"2021-03-31","close":22.58},{"date":"2021-04-01","close":22.76},{"date":"2021-04-05","close":22.42},{"date":"2021-04-06","close":22.63},{"date":"2021-04-07","close":22.32},{"date":"2021-04-08","close":22.59},{"date":"2021-04-09","close":22.61},{"date":"2021-04-12","close":22.48},{"date":"2021-04-13","close":22.78},{"date":"2021-04-14","close":22.54},{"date":"2021-04-15","close":22.65},{"date":"2021-04-16","close":22.79},{"date":"2021-04-19","close":22.58},{"date":"2021-04-20","close":22.54},{"date":"2021-04-21","close":22.9},{"date":"2021-04-22","close":22.69},{"date":"2021-04-23","close":22.93},{"date":"2021-04-26","close":23.65},{"date":"2021-04-27","close":23.32},{"date":"2021-04-28","close":23.62},{"date":"2021-04-29","close":23.49},{"date":"2021-04-30","close":29.18},{"date":"2021-05-03","close":28.32},{"date":"2021-05-04","close":28.6},{"date":"2021-05-05","close":29.8},{"date":"2021-05-06","close":32.07},{"date":"2021-05-07","close":30.66},{"date":"2021-05-10","close":29.5},{"date":"2021-05-11","close":29.42},{"date":"2021-05-12","close":28.45},{"date":"2021-05-13","close":28.82},{"date":"2021-05-14","close":28.99},{"date":"2021-05-17","close":29.05},{"date":"2021-05-18","close":29.61},{"date":"2021-05-19","close":30.38},{"date":"2021-05-20","close":31.25},{"date":"2021-05-21","close":31.53},{"date":"2021-05-24","close":29.89},{"date":"2021-05-25","close":29.46},{"date":"2021-05-26","close":28.81},{"date":"2021-05-27","close":29.21},{"date":"2021-05-28","close":28.81},{"date":"2021-06-01","close":29.39},{"date":"2021-06-02","close":28.74},{"date":"2021-06-03","close":28.72},{"date":"2021-06-04","close":28.89},{"date":"2021-06-07","close":28.92},{"date":"2021-06-08","close":28.81},{"date":"2021-06-09","close":28.77},{"date":"2021-06-10","close":28.97},{"date":"2021-06-11","close":29.06},{"date":"2021-06-14","close":29.27},{"date":"2021-06-15","close":29.58},{"date":"2021-06-16","close":29.58},{"date":"2021-06-17","close":29.75},{"date":"2021-06-18","close":28.46},{"date":"2021-06-21","close":29.19},{"date":"2021-06-22","close":29.44},{"date":"2021-06-23","close":29.47},{"date":"2021-06-24","close":29.37},{"date":"2021-06-25","close":29.18},{"date":"2021-06-28","close":28.52},{"date":"2021-06-29","close":28.51},{"date":"2021-06-30","close":28.4},{"date":"2021-07-01","close":28.7},{"date":"2021-07-02","close":28.17},{"date":"2021-07-06","close":28.05},{"date":"2021-07-07","close":28.07},{"date":"2021-07-08","close":27.79},{"date":"2021-07-09","close":27.79},{"date":"2021-07-12","close":27.58},{"date":"2021-07-13","close":27.23},{"date":"2021-07-14","close":26.54},{"date":"2021-07-15","close":25.86},{"date":"2021-07-16","close":25.62},{"date":"2021-07-19","close":25.52},{"date":"2021-07-20","close":26.43},{"date":"2021-07-21","close":26.29},{"date":"2021-07-22","close":25.59},{"date":"2021-07-23","close":25.76},{"date":"2021-07-26","close":25.9},{"date":"2021-07-27","close":25.87},{"date":"2021-07-28","close":26.65},{"date":"2021-07-29","close":27.41},{"date":"2021-07-30","close":27.0},{"date":"2021-08-02","close":26.95},{"date":"2021-08-03","close":26.97},{"date":"2021-08-04","close":26.72},{"date":"2021-08-05","close":27.17},{"date":"2021-08-06","close":27.31},{"date":"2021-08-09","close":27.1},{"date":"2021-08-10","close":26.73},{"date":"2021-08-11","close":26.3},{"date":"2021-08-12","close":25.5},{"date":"2021-08-13","close":25.14},{"date":"2021-08-16","close":25.64},{"date":"2021-08-17","close":25.63},{"date":"2021-08-18","close":25.13},{"date":"2021-08-19","close":25.02},{"date":"2021-08-20","close":25.42},{"date":"2021-08-23","close":25.92},{"date":"2021-08-24","close":25.9},{"date":"2021-08-25","close":25.43},{"date":"2021-08-26","close":24.9},{"date":"2021-08-27","close":25.95},{"date":"2021-08-30","close":25.75},{"date":"2021-08-31","close":26.24},{"date":"2021-09-01","close":26.41},{"date":"2021-09-02","close":26.45},{"date":"2021-09-03","close":25.77},{"date":"2021-09-07","close":26.2},{"date":"2021-09-08","close":26.0},{"date":"2021-09-09","close":25.28},{"date":"2021-09-10","close":24.83},{"date":"2021-09-13","close":24.91},{"date":"2021-09-14","close":24.61},{"date":"2021-09-15","close":24.83},{"date":"2021-09-16","close":24.63},{"date":"2021-09-17","close":23.94},{"date":"2021-09-20","close":22.96},{"date":"2021-09-21","close":23.57},{"date":"2021-09-22","close":23.74},{"date":"2021-09-23","close":23.68},{"date":"2021-09-24","close":23.22},{"date":"2021-09-27","close":23.4},{"date":"2021-09-28","close":22.96},{"date":"2021-09-29","close":22.73},{"date":"2021-09-30","close":22.29},{"date":"2021-10-01","close":22.84},{"date":"2021-10-04","close":22.39},{"date":"2021-10-05","close":22.66},{"date":"2021-10-06","close":22.12},{"date":"2021-10-07","close":21.99},{"date":"2021-10-08","close":21.77},{"date":"2021-10-11","close":21.35},{"date":"2021-10-12","close":21.55},{"date":"2021-10-13","close":21.52},{"date":"2021-10-14","close":21.52},{"date":"2021-10-15","close":21.36},{"date":"2021-10-18","close":20.69},{"date":"2021-10-19","close":21.07},{"date":"2021-10-20","close":21.18},{"date":"2021-10-21","close":21.09},{"date":"2021-10-22","close":21.04},{"date":"2021-10-25","close":21.24},{"date":"2021-10-26","close":21.13},{"date":"2021-10-27","close":20.67},{"date":"2021-10-28","close":20.49},{"date":"2021-10-29","close":20.64},{"date":"2021-11-01","close":21.03},{"date":"2021-11-02","close":20.82},{"date":"2021-11-03","close":21.27},{"date":"2021-11-04","close":21.21},{"date":"2021-11-05","close":22.18},{"date":"2021-11-08","close":22.25},{"date":"2021-11-09","close":21.82},{"date":"2021-11-10","close":21.32},{"date":"2021-11-11","close":20.88},{"date":"2021-11-12","close":20.24},{"date":"2021-11-15","close":19.87},{"date":"2021-11-16","close":19.55},{"date":"2021-11-17","close":19.69},{"date":"2021-11-18","close":19.22},{"date":"2021-11-19","close":18.95},{"date":"2021-11-22","close":18.84},{"date":"2021-11-23","close":18.37},{"date":"2021-11-24","close":18.84},{"date":"2021-11-26","close":18.31},{"date":"2021-11-29","close":17.36},{"date":"2021-11-30","close":17.19},{"date":"2021-12-01","close":17.8},{"date":"2021-12-02","close":18.61},{"date":"2021-12-03","close":17.84},{"date":"2021-12-06","close":18.46},{"date":"2021-12-07","close":18.64},{"date":"2021-12-08","close":18.76},{"date":"2021-12-09","close":18.82},{"date":"2021-12-10","close":18.43},{"date":"2021-12-13","close":18.31},{"date":"2021-12-14","close":18.37},{"date":"2021-12-15","close":18.86},{"date":"2021-12-16","close":18.39},{"date":"2021-12-17","close":19.29},{"date":"2021-12-20","close":19.1},{"date":"2021-12-21","close":19.59},{"date":"2021-12-22","close":19.93},{"date":"2021-12-23","close":20.35},{"date":"2021-12-27","close":20.82},{"date":"2021-12-28","close":20.15},{"date":"2021-12-29","close":20.25},{"date":"2021-12-30","close":20.43},{"date":"2021-12-31","close":20.35},{"date":"2022-01-03","close":21.72},{"date":"2022-01-04","close":21.66},{"date":"2022-01-05","close":21.38},{"date":"2022-01-06","close":21.32},{"date":"2022-01-07","close":20.34},{"date":"2022-01-10","close":20.34},{"date":"2022-01-11","close":19.58},{"date":"2022-01-12","close":18.63},{"date":"2022-01-13","close":18.64},{"date":"2022-01-14","close":19.15},{"date":"2022-01-18","close":18.22},{"date":"2022-01-19","close":17.98},{"date":"2022-01-20","close":17.63},{"date":"2022-01-21","close":17.88},{"date":"2022-01-24","close":18.72},{"date":"2022-01-25","close":18.18},{"date":"2022-01-26","close":17.56},{"date":"2022-01-27","close":17.04},{"date":"2022-01-28","close":17.29},{"date":"2022-01-31","close":17.8},{"date":"2022-02-01","close":17.78},{"date":"2022-02-02","close":17.26},{"date":"2022-02-03","close":16.95},{"date":"2022-02-04","close":17.22},{"date":"2022-02-07","close":17.38},{"date":"2022-02-08","close":17.91},{"date":"2022-02-09","close":18.13},{"date":"2022-02-10","close":17.74},{"date":"2022-02-11","close":17.7},{"date":"2022-02-14","close":17.71},{"date":"2022-02-15","close":18.0},{"date":"2022-02-16","close":17.76},{"date":"2022-02-17","close":17.5},{"date":"2022-02-18","close":17.75},{"date":"2022-02-22","close":17.45},{"date":"2022-02-23","close":18.44},{"date":"2022-02-24","close":19.32},{"date":"2022-02-25","close":19.35},{"date":"2022-02-28","close":19.55},{"date":"2022-03-01","close":19.89},{"date":"2022-03-02","close":20.8},{"date":"2022-03-03","close":21.16},{"date":"2022-03-04","close":21.69},{"date":"2022-03-07","close":21.31},{"date":"2022-03-08","close":20.32},{"date":"2022-03-09","close":20.73},{"date":"2022-03-10","close":20.55},{"date":"2022-03-11","close":19.61},{"date":"2022-03-14","close":19.25},{"date":"2022-03-15","close":19.52},{"date":"2022-03-16","close":20.39},{"date":"2022-03-17","close":21.54},{"date":"2022-03-18","close":21.74},{"date":"2022-03-21","close":20.86},{"date":"2022-03-22","close":20.64},{"date":"2022-03-23","close":19.79},{"date":"2022-03-24","close":20.25},{"date":"2022-03-25","close":20.49},{"date":"2022-03-28","close":20.56},{"date":"2022-03-29","close":21.09},{"date":"2022-03-30","close":21.49},{"date":"2022-03-31","close":21.38},{"date":"2022-04-01","close":21.66},{"date":"2022-04-04","close":21.36},{"date":"2022-04-05","close":21.33},{"date":"2022-04-06","close":21.84},{"date":"2022-04-07","close":22.5},{"date":"2022-04-08","close":22.18},{"date":"2022-04-11","close":20.96},{"date":"2022-04-12","close":20.97},{"date":"2022-04-13","close":21.5},{"date":"2022-04-14","close":22.16},{"date":"2022-04-18","close":21.47},{"date":"2022-04-19","close":22.42},{"date":"2022-04-20","close":22.6},{"date":"2022-04-21","close":22.66},{"date":"2022-04-22","close":21.72},{"date":"2022-04-25","close":22.91},{"date":"2022-04-26","close":21.83},{"date":"2022-04-27","close":20.94},{"date":"2022-04-28","close":20.71},{"date":"2022-04-29","close":20.29},{"date":"2022-05-02","close":20.4},{"date":"2022-05-03","close":20.35},{"date":"2022-05-04","close":20.7},{"date":"2022-05-05","close":19.16},{"date":"2022-05-06","close":18.34},{"date":"2022-05-09","close":16.52},{"date":"2022-05-10","close":16.22},{"date":"2022-05-11","close":15.74},{"date":"2022-05-12","close":15.73},{"date":"2022-05-13","close":16.41},{"date":"2022-05-16","close":17.24},{"date":"2022-05-17","close":18.26},{"date":"2022-05-18","close":18.48},{"date":"2022-05-19","close":18.07},{"date":"2022-05-20","close":18.84},{"date":"2022-05-23","close":18.75},{"date":"2022-05-24","close":18.29},{"date":"2022-05-25","close":18.74},{"date":"2022-05-26","close":19.07},{"date":"2022-05-27","close":19.47},{"date":"2022-05-31","close":19.56},{"date":"2022-06-01","close":19.04},{"date":"2022-06-02","close":19.09},{"date":"2022-06-03","close":18.14},{"date":"2022-06-06","close":18.03},{"date":"2022-06-07","close":18.0},{"date":"2022-06-08","close":17.89},{"date":"2022-06-09","close":17.53},{"date":"2022-06-10","close":17.47},{"date":"2022-06-13","close":16.62},{"date":"2022-06-14","close":16.26},{"date":"2022-06-15","close":16.76},{"date":"2022-06-16","close":16.29},{"date":"2022-06-17","close":16.58},{"date":"2022-06-21","close":16.94},{"date":"2022-06-22","close":18.67},{"date":"2022-06-23","close":19.13},{"date":"2022-06-24","close":19.39},{"date":"2022-06-27","close":19.3},{"date":"2022-06-28","close":18.64},{"date":"2022-06-29","close":18.71},{"date":"2022-06-30","close":18.88},{"date":"2022-07-01","close":19.21},{"date":"2022-07-05","close":19.39},{"date":"2022-07-06","close":19.33},{"date":"2022-07-07","close":19.48},{"date":"2022-07-08","close":19.08},{"date":"2022-07-11","close":18.31},{"date":"2022-07-12","close":18.45},{"date":"2022-07-13","close":18.28},{"date":"2022-07-14","close":18.29},{"date":"2022-07-15","close":18.44},{"date":"2022-07-18","close":18.16},{"date":"2022-07-19","close":18.87},{"date":"2022-07-20","close":19.03},{"date":"2022-07-21","close":19.52},{"date":"2022-07-22","close":19.76},{"date":"2022-07-25","close":19.98},{"date":"2022-07-26","close":19.7},{"date":"2022-07-27","close":20.12},{"date":"2022-07-28","close":19.62},{"date":"2022-07-29","close":19.6},{"date":"2022-08-01","close":20.1},{"date":"2022-08-02","close":20.55},{"date":"2022-08-03","close":21.57},{"date":"2022-08-04","close":21.76},{"date":"2022-08-05","close":21.19},{"date":"2022-08-08","close":21.95},{"date":"2022-08-09","close":21.32},{"date":"2022-08-10","close":21.9},{"date":"2022-08-11","close":21.76},{"date":"2022-08-12","close":22.72},{"date":"2022-08-15","close":23.25},{"date":"2022-08-16","close":23.15},{"date":"2022-08-17","close":23.02},{"date":"2022-08-18","close":22.45},{"date":"2022-08-19","close":22.37},{"date":"2022-08-22","close":22.21},{"date":"2022-08-23","close":21.99},{"date":"2022-08-24","close":22.35},{"date":"2022-08-25","close":22.89},{"date":"2022-08-26","close":21.95},{"date":"2022-08-29","close":22.05},{"date":"2022-08-30","close":21.89},{"date":"2022-08-31","close":22.16},{"date":"2022-09-01","close":21.27},{"date":"2022-09-02","close":20.73},{"date":"2022-09-06","close":20.6},{"date":"2022-09-07","close":21.6},{"date":"2022-09-08","close":21.91},{"date":"2022-09-09","close":22.25},{"date":"2022-09-12","close":22.15},{"date":"2022-09-13","close":21.44},{"date":"2022-09-14","close":22.27},{"date":"2022-09-15","close":21.19},{"date":"2022-09-16","close":21.07},{"date":"2022-09-19","close":20.98},{"date":"2022-09-20","close":19.98},{"date":"2022-09-21","close":19.39},{"date":"2022-09-22","close":18.5},{"date":"2022-09-23","close":13.31},{"date":"2022-09-26","close":13.72},{"date":"2022-09-27","close":14.06},{"date":"2022-09-28","close":14.61},{"date":"2022-09-29","close":14.51},{"date":"2022-09-30","close":13.84},{"date":"2022-10-03","close":13.9},{"date":"2022-10-04","close":13.56},{"date":"2022-10-05","close":12.87},{"date":"2022-10-06","close":11.98},{"date":"2022-10-07","close":11.59},{"date":"2022-10-10","close":11.35},{"date":"2022-10-11","close":10.41},{"date":"2022-10-12","close":10.12},{"date":"2022-10-13","close":10.77},{"date":"2022-10-14","close":10.42},{"date":"2022-10-17","close":11.0},{"date":"2022-10-18","close":10.71},{"date":"2022-10-19","close":10.41},{"date":"2022-10-20","close":10.34},{"date":"2022-10-21","close":10.04},{"date":"2022-10-24","close":10.01},{"date":"2022-10-25","close":10.68},{"date":"2022-10-26","close":11.13},{"date":"2022-10-27","close":11.11},{"date":"2022-10-28","close":11.31},{"date":"2022-10-31","close":11.16},{"date":"2022-11-01","close":11.55},{"date":"2022-11-02","close":11.4},{"date":"2022-11-03","close":11.4},{"date":"2022-11-04","close":11.18},{"date":"2022-11-07","close":11.34},{"date":"2022-11-08","close":11.03},{"date":"2022-11-09","close":10.99},{"date":"2022-11-10","close":12.1},{"date":"2022-11-11","close":12.19},{"date":"2022-11-14","close":12.5},{"date":"2022-11-15","close":12.59},{"date":"2022-11-16","close":12.84},{"date":"2022-11-17","close":12.83},{"date":"2022-11-18","close":12.87},{"date":"2022-11-21","close":12.65},{"date":"2022-11-22","close":12.45},{"date":"2022-11-23","close":12.89},{"date":"2022-11-25","close":13.02},{"date":"2022-11-28","close":12.67},{"date":"2022-11-29","close":12.1},{"date":"2022-11-30","close":12.79},{"date":"2022-12-01","close":13.35},{"date":"2022-12-02","close":13.53},{"date":"2022-12-05","close":13.29},{"date":"2022-12-06","close":13.02},{"date":"2022-12-07","close":12.68},{"date":"2022-12-08","close":13.07},{"date":"2022-12-09","close":12.97},{"date":"2022-12-12","close":12.93},{"date":"2022-12-13","close":13.62},{"date":"2022-12-14","close":13.21},{"date":"2022-12-15","close":12.72},{"date":"2022-12-16","close":12.74},{"date":"2022-12-19","close":12.39},{"date":"2022-12-20","close":12.31},{"date":"2022-12-21","close":12.58},{"date":"2022-12-22","close":12.28},{"date":"2022-12-23","close":11.83},{"date":"2022-12-27","close":11.83},{"date":"2022-12-28","close":11.56},{"date":"2022-12-29","close":12.06},{"date":"2022-12-30","close":12.12},{"date":"2023-01-03","close":11.77},{"date":"2023-01-04","close":12.35},{"date":"2023-01-05","close":12.36},{"date":"2023-01-06","close":12.45},{"date":"2023-01-09","close":12.39},{"date":"2023-01-10","close":13.08},{"date":"2023-01-11","close":12.66},{"date":"2023-01-12","close":12.88},{"date":"2023-01-13","close":12.78},{"date":"2023-01-17","close":12.8},{"date":"2023-01-18","close":12.6},{"date":"2023-01-19","close":12.52},{"date":"2023-01-20","close":12.7},{"date":"2023-01-23","close":12.92},{"date":"2023-01-24","close":12.8},{"date":"2023-01-25","close":12.69},{"date":"2023-01-26","close":12.51},{"date":"2023-01-27","close":12.5},{"date":"2023-01-30","close":12.45},{"date":"2023-01-31","close":13.04},{"date":"2023-02-01","close":13.14},{"date":"2023-02-02","close":14.12},{"date":"2023-02-03","close":14.03},{"date":"2023-02-06","close":13.68},{"date":"2023-02-07","close":13.91},{"date":"2023-02-08","close":13.5},{"date":"2023-02-09","close":13.36},{"date":"2023-02-10","close":13.39},{"date":"2023-02-13","close":13.39},{"date":"2023-02-14","close":13.11},{"date":"2023-02-15","close":13.38},{"date":"2023-02-16","close":13.2},{"date":"2023-02-17","close":13.96},{"date":"2023-02-21","close":13.18},{"date":"2023-02-22","close":13.44},{"date":"2023-02-23","close":13.39},{"date":"2023-02-24","close":12.94},{"date":"2023-02-27","close":12.98},{"date":"2023-02-28","close":13.24},{"date":"2023-03-01","close":13.04},{"date":"2023-03-02","close":13.86},{"date":"2023-03-03","close":13.66},{"date":"2023-03-06","close":12.69},{"date":"2023-03-07","close":12.34},{"date":"2023-03-08","close":12.5},{"date":"2023-03-09","close":12.3},{"date":"2023-03-10","close":11.74},{"date":"2023-03-13","close":11.83},{"date":"2023-03-14","close":12.12},{"date":"2023-03-15","close":12.13},{"date":"2023-03-16","close":12.26},{"date":"2023-03-17","close":11.81},{"date":"2023-03-20","close":12.03},{"date":"2023-03-21","close":12.12},{"date":"2023-03-22","close":11.85},{"date":"2023-03-23","close":11.75},{"date":"2023-03-24","close":11.93},{"date":"2023-03-27","close":12.24},{"date":"2023-03-28","close":12.35},{"date":"2023-03-29","close":12.39},{"date":"2023-03-30","close":12.54},{"date":"2023-03-31","close":13.1},{"date":"2023-04-03","close":12.78},{"date":"2023-04-04","close":12.78},{"date":"2023-04-05","close":13.06},{"date":"2023-04-06","close":12.97},{"date":"2023-04-10","close":13.11},{"date":"2023-04-11","close":13.54},{"date":"2023-04-12","close":13.49},{"date":"2023-04-13","close":13.67},{"date":"2023-04-14","close":13.46},{"date":"2023-04-17","close":13.41},{"date":"2023-04-18","close":13.3},{"date":"2023-04-19","close":13.86},{"date":"2023-04-20","close":14.12},{"date":"2023-04-21","close":14.49},{"date":"2023-04-24","close":14.07},{"date":"2023-04-25","close":14.22},{"date":"2023-04-26","close":14.13},{"date":"2023-04-27","close":13.88},{"date":"2023-04-28","close":13.87},{"date":"2023-05-01","close":14.04},{"date":"2023-05-02","close":13.28},{"date":"2023-05-03","close":13.48},{"date":"2023-05-04","close":13.35},{"date":"2023-05-05","close":15.19},{"date":"2023-05-08","close":14.61},{"date":"2023-05-09","close":14.7},{"date":"2023-05-10","close":14.81},{"date":"2023-05-11","close":14.74},{"date":"2023-05-12","close":14.87},{"date":"2023-05-15","close":15.2},{"date":"2023-05-16","close":14.73},{"date":"2023-05-17","close":14.88},{"date":"2023-05-18","close":14.92},{"date":"2023-05-19","close":15.01},{"date":"2023-05-22","close":15.06},{"date":"2023-05-23","close":14.7},{"date":"2023-05-24","close":14.29},{"date":"2023-05-25","close":14.28},{"date":"2023-05-26","close":14.66},{"date":"2023-05-30","close":14.89},{"date":"2023-05-31","close":14.98},{"date":"2023-06-01","close":14.77},{"date":"2023-06-02","close":15.29},{"date":"2023-06-05","close":14.95},{"date":"2023-06-06","close":15.45},{"date":"2023-06-07","close":15.83},{"date":"2023-06-08","close":15.49},{"date":"2023-06-09","close":15.49},{"date":"2023-06-12","close":15.78},{"date":"2023-06-13","close":16.11},{"date":"2023-06-14","close":15.88},{"date":"2023-06-15","close":15.78},{"date":"2023-06-16","close":16.01},{"date":"2023-06-20","close":16.14},{"date":"2023-06-21","close":16.03},{"date":"2023-06-22","close":16.27},{"date":"2023-06-23","close":15.83},{"date":"2023-06-26","close":15.74},{"date":"2023-06-27","close":16.36},{"date":"2023-06-28","close":16.54},{"date":"2023-06-29","close":17.23},{"date":"2023-06-30","close":17.19},{"date":"2023-07-03","close":17.24},{"date":"2023-07-05","close":15.81},{"date":"2023-07-06","close":15.29},{"date":"2023-07-07","close":15.34},{"date":"2023-07-10","close":15.2},{"date":"2023-07-11","close":15.25},{"date":"2023-07-12","close":15.75},{"date":"2023-07-13","close":15.71},{"date":"2023-07-14","close":15.65},{"date":"2023-07-17","close":15.78},{"date":"2023-07-18","close":15.95},{"date":"2023-07-19","close":16.39},{"date":"2023-07-20","close":16.99},{"date":"2023-07-21","close":16.82},{"date":"2023-07-24","close":16.79},{"date":"2023-07-25","close":16.94},{"date":"2023-07-26","close":17.07},{"date":"2023-07-27","close":16.87},{"date":"2023-07-28","close":17.08},{"date":"2023-07-31","close":17.42},{"date":"2023-08-01","close":17.25},{"date":"2023-08-02","close":17.08},{"date":"2023-08-03","close":16.79},{"date":"2023-08-04","close":16.52},{"date":"2023-08-07","close":17.17},{"date":"2023-08-08","close":16.79},{"date":"2023-08-09","close":16.56},{"date":"2023-08-10","close":16.58},{"date":"2023-08-11","close":16.89},{"date":"2023-08-14","close":17.17},{"date":"2023-08-15","close":16.55},{"date":"2023-08-16","close":16.16},{"date":"2023-08-17","close":15.97},{"date":"2023-08-18","close":16.06},{"date":"2023-08-21","close":16.41},{"date":"2023-08-22","close":16.68},{"date":"2023-08-23","close":17.49},{"date":"2023-08-24","close":16.79},{"date":"2023-08-25","close":16.84},{"date":"2023-08-28","close":16.22},{"date":"2023-08-29","close":17.2},{"date":"2023-08-30","close":17.52},{"date":"2023-08-31","close":16.92},{"date":"2023-09-01","close":17.41},{"date":"2023-09-05","close":15.47},{"date":"2023-09-06","close":15.87},{"date":"2023-09-07","close":15.72},{"date":"2023-09-08","close":15.57},{"date":"2023-09-11","close":15.73},{"date":"2023-09-12","close":15.29},{"date":"2023-09-13","close":15.33},{"date":"2023-09-14","close":15.44},{"date":"2023-09-15","close":14.82},{"date":"2023-09-18","close":15.25},{"date":"2023-09-19","close":15.11},{"date":"2023-09-20","close":14.96},{"date":"2023-09-21","close":15.06},{"date":"2023-09-22","close":15.04},{"date":"2023-09-25","close":15.21},{"date":"2023-09-26","close":15.54},{"date":"2023-09-27","close":15.69},{"date":"2023-09-28","close":15.42},{"date":"2023-09-29","close":15.16},{"date":"2023-10-02","close":15.22},{"date":"2023-10-03","close":15.09},{"date":"2023-10-04","close":14.83},{"date":"2023-10-05","close":14.4},{"date":"2023-10-06","close":15.51},{"date":"2023-10-09","close":15.51},{"date":"2023-10-10","close":15.49},{"date":"2023-10-11","close":14.74},{"date":"2023-10-12","close":13.66},{"date":"2023-10-13","close":13.41},{"date":"2023-10-16","close":13.61},{"date":"2023-10-17","close":13.6},{"date":"2023-10-18","close":13.12},{"date":"2023-10-19","close":12.73},{"date":"2023-10-20","close":13.14},{"date":"2023-10-23","close":13.35},{"date":"2023-10-24","close":13.2},{"date":"2023-10-25","close":12.52},{"date":"2023-10-26","close":12.5},{"date":"2023-10-27","close":12.33},{"date":"2023-10-30","close":12.59},{"date":"2023-10-31","close":12.74},{"date":"2023-11-01","close":12.88},{"date":"2023-11-02","close":12.95},{"date":"2023-11-03","close":14.23},{"date":"2023-11-06","close":13.91},{"date":"2023-11-07","close":13.79},{"date":"2023-11-08","close":13.76},{"date":"2023-11-09","close":13.35},{"date":"2023-11-10","close":13.33},{"date":"2023-11-13","close":13.57},{"date":"2023-11-14","close":14.34},{"date":"2023-11-15","close":14.18},{"date":"2023-11-16","close":14.09},{"date":"2023-11-17","close":13.69},{"date":"2023-11-20","close":14.12},{"date":"2023-11-21","close":15.87},{"date":"2023-11-22","close":16.75},{"date":"2023-11-24","close":17.66},{"date":"2023-11-27","close":17.51},{"date":"2023-11-28","close":17.2},{"date":"2023-11-29","close":17.6},{"date":"2023-11-30","close":17.74},{"date":"2023-12-01","close":18.11},{"date":"2023-12-04","close":18.1},{"date":"2023-12-05","close":17.75},{"date":"2023-12-06","close":17.83},{"date":"2023-12-07","close":18.0},{"date":"2023-12-08","close":18.07},{"date":"2023-12-11","close":18.04},{"date":"2023-12-12","close":18.48},{"date":"2023-12-13","close":18.47},{"date":"2023-12-14","close":18.83},{"date":"2023-12-15","close":18.57},{"date":"2023-12-18","close":18.23},{"date":"2023-12-19","close":18.52},{"date":"2023-12-20","close":17.87},{"date":"2023-12-21","close":18.14},{"date":"2023-12-22","close":18.01},{"date":"2023-12-26","close":18.59},{"date":"2023-12-27","close":18.24},{"date":"2023-12-28","close":18.22},{"date":"2023-12-29","close":17.88},{"date":"2024-01-02","close":17.96},{"date":"2024-01-03","close":17.67},{"date":"2024-01-04","close":17.3},{"date":"2024-01-05","close":16.75},{"date":"2024-01-08","close":17.96},{"date":"2024-01-09","close":17.8},{"date":"2024-01-10","close":18.18},{"date":"2024-01-11","close":18.1},{"date":"2024-01-12","close":18.35},{"date":"2024-01-16","close":18.25},{"date":"2024-01-17","close":18.61},{"date":"2024-01-18","close":17.96},{"date":"2024-01-19","close":18.24},{"date":"2024-01-22","close":18.19},{"date":"2024-01-23","close":17.6},{"date":"2024-01-24","close":16.89},{"date":"2024-01-25","close":17.19},{"date":"2024-01-26","close":16.83},{"date":"2024-01-29","close":17.25},{"date":"2024-01-30","close":17.0},{"date":"2024-01-31","close":16.72},{"date":"2024-02-01","close":17.02},{"date":"2024-02-02","close":16.87},{"date":"2024-02-05","close":16.72},{"date":"2024-02-06","close":16.97},{"date":"2024-02-07","close":16.7},{"date":"2024-02-08","close":16.99},{"date":"2024-02-09","close":17.16},{"date":"2024-02-12","close":17.59},{"date":"2024-02-13","close":17.03},{"date":"2024-02-14","close":17.56},{"date":"2024-02-15","close":18.04},{"date":"2024-02-16","close":18.81},{"date":"2024-02-20","close":18.7},{"date":"2024-02-21","close":19.57},{"date":"2024-02-22","close":19.71},{"date":"2024-02-23","close":20.27},{"date":"2024-02-26","close":20.12},{"date":"2024-02-27","close":19.61},{"date":"2024-02-28","close":19.07},{"date":"2024-02-29","close":19.3},{"date":"2024-03-01","close":19.02},{"date":"2024-03-04","close":19.18},{"date":"2024-03-05","close":18.58},{"date":"2024-03-06","close":19.16},{"date":"2024-03-07","close":19.62},{"date":"2024-03-08","close":20.02},{"date":"2024-03-11","close":19.91},{"date":"2024-03-12","close":19.99},{"date":"2024-03-13","close":19.98},{"date":"2024-03-14","close":20.09},{"date":"2024-03-15","close":19.75},{"date":"2024-03-18","close":19.91},{"date":"2024-03-19","close":20.39},{"date":"2024-03-20","close":20.71},{"date":"2024-03-21","close":21.01},{"date":"2024-03-22","close":20.44},{"date":"2024-03-25","close":20.02},{"date":"2024-03-26","close":20.53},{"date":"2024-03-27","close":21.63},{"date":"2024-03-28","close":21.16},{"date":"2024-04-01","close":21.19},{"date":"2024-04-02","close":20.79},{"date":"2024-04-03","close":21.45},{"date":"2024-04-04","close":21.31},{"date":"2024-04-05","close":21.34},{"date":"2024-04-08","close":21.64},{"date":"2024-04-09","close":21.64},{"date":"2024-04-10","close":21.47},{"date":"2024-04-11","close":21.32},{"date":"2024-04-12","close":20.46},{"date":"2024-04-15","close":20.35},{"date":"2024-04-16","close":20.31},{"date":"2024-04-17","close":19.94},{"date":"2024-04-18","close":20.21},{"date":"2024-04-19","close":20.03},{"date":"2024-04-22","close":20.32},{"date":"2024-04-23","close":20.78},{"date":"2024-04-24","close":20.92},{"date":"2024-04-25","close":20.27},{"date":"2024-04-26","close":20.57},{"date":"2024-04-29","close":20.6},{"date":"2024-04-30","close":19.62},{"date":"2024-05-01","close":20.33},{"date":"2024-05-02","close":20.55},{"date":"2024-05-03","close":20.93},{"date":"2024-05-06","close":21.07},{"date":"2024-05-07","close":23.77},{"date":"2024-05-08","close":23.3},{"date":"2024-05-09","close":23.4},{"date":"2024-05-10","close":23.53},{"date":"2024-05-13","close":23.2},{"date":"2024-05-14","close":23.44},{"date":"2024-05-15","close":23.73},{"date":"2024-05-16","close":23.5},{"date":"2024-05-17","close":23.46},{"date":"2024-05-20","close":23.81},{"date":"2024-05-21","close":23.46},{"date":"2024-05-22","close":23.76},{"date":"2024-05-23","close":23.65},{"date":"2024-05-24","close":23.78},{"date":"2024-05-28","close":23.45},{"date":"2024-05-29","close":23.75},{"date":"2024-05-30","close":23.85},{"date":"2024-05-31","close":23.6},{"date":"2024-06-03","close":23.53},{"date":"2024-06-04","close":23.32},{"date":"2024-06-05","close":23.44},{"date":"2024-06-06","close":23.65},{"date":"2024-06-07","close":23.34},{"date":"2024-06-10","close":23.27},{"date":"2024-06-11","close":23.4},{"date":"2024-06-12","close":23.58},{"date":"2024-06-13","close":23.3},{"date":"2024-06-14","close":23.12},{"date":"2024-06-17","close":23.17},{"date":"2024-06-18","close":23.19},{"date":"2024-06-20","close":23.1},{"date":"2024-06-21","close":23.33},{"date":"2024-06-24","close":23.13},{"date":"2024-06-25","close":23.56},{"date":"2024-06-26","close":24.35},{"date":"2024-06-27","close":24.85},{"date":"2024-06-28","close":25.65},{"date":"2024-07-01","close":25.45},{"date":"2024-07-02","close":25.65},{"date":"2024-07-03","close":25.85},{"date":"2024-07-05","close":25.27},{"date":"2024-07-08","close":25.65},{"date":"2024-07-09","close":25.86},{"date":"2024-07-10","close":26.0},{"date":"2024-07-11","close":26.6},{"date":"2024-07-12","close":27.28},{"date":"2024-07-15","close":27.68},{"date":"2024-07-16","close":28.46},{"date":"2024-07-17","close":27.9},{"date":"2024-07-18","close":27.06},{"date":"2024-07-19","close":27.22},{"date":"2024-07-22","close":27.47},{"date":"2024-07-23","close":27.89},{"date":"2024-07-24","close":28.01},{"date":"2024-07-25","close":27.46},{"date":"2024-07-26","close":27.48},{"date":"2024-07-29","close":27.3},{"date":"2024-07-30","close":27.23},{"date":"2024-07-31","close":27.15},{"date":"2024-08-01","close":26.76},{"date":"2024-08-02","close":26.12},{"date":"2024-08-05","close":25.0},{"date":"2024-08-06","close":25.4},{"date":"2024-08-07","close":25.15},{"date":"2024-08-08","close":25.33},{"date":"2024-08-09","close":24.85},{"date":"2024-08-12","close":25.13},{"date":"2024-08-13","close":25.08},{"date":"2024-08-14","close":24.51},{"date":"2024-08-15","close":25.24},{"date":"2024-08-16","close":25.04},{"date":"2024-08-19","close":25.23},{"date":"2024-08-20","close":24.94},{"date":"2024-08-21","close":25.36},{"date":"2024-08-22","close":25.52},{"date":"2024-08-23","close":26.22},{"date":"2024-08-26","close":26.53},{"date":"2024-08-27","close":26.49},{"date":"2024-08-28","close":26.46},{"date":"2024-08-29","close":26.86},{"date":"2024-08-30","close":27.14},{"date":"2024-09-03","close":26.19},{"date":"2024-09-04","close":25.8},{"date":"2024-09-05","close":25.61},{"date":"2024-09-06","close":25.11},{"date":"2024-09-09","close":24.35},{"date":"2024-09-10","close":24.44},{"date":"2024-09-11","close":24.33},{"date":"2024-09-12","close":24.75},{"date":"2024-09-13","close":25.25},{"date":"2024-09-16","close":25.38},{"date":"2024-09-17","close":25.22},{"date":"2024-09-18","close":24.97},{"date":"2024-09-19","close":25.14},{"date":"2024-09-20","close":25.21},{"date":"2024-09-23","close":25.28},{"date":"2024-09-24","close":25.5},{"date":"2024-09-25","close":25.32},{"date":"2024-09-26","close":25.76},{"date":"2024-09-27","close":26.85},{"date":"2024-09-30","close":26.62},{"date":"2024-10-01","close":26.27},{"date":"2024-10-02","close":26.35},{"date":"2024-10-03","close":25.92},{"date":"2024-10-04","close":26.44},{"date":"2024-10-07","close":25.8},{"date":"2024-10-08","close":25.7},{"date":"2024-10-09","close":25.53},{"date":"2024-10-10","close":25.44},{"date":"2024-10-11","close":25.92},{"date":"2024-10-14","close":26.2},{"date":"2024-10-15","close":26.41},{"date":"2024-10-16","close":26.89},{"date":"2024-10-17","close":26.73},{"date":"2024-10-18","close":27.36},{"date":"2024-10-21","close":26.64},{"date":"2024-10-22","close":26.53},{"date":"2024-10-23","close":26.86},{"date":"2024-10-24","close":26.61},{"date":"2024-10-25","close":26.47},{"date":"2024-10-28","close":26.46},{"date":"2024-10-29","close":26.73},{"date":"2024-10-30","close":26.63},{"date":"2024-10-31","close":26.33},{"date":"2024-11-01","close":26.75},{"date":"2024-11-04","close":27.46},{"date":"2024-11-05","close":27.89},{"date":"2024-11-06","close":29.44},{"date":"2024-11-07","close":28.98},{"date":"2024-11-08","close":28.71},{"date":"2024-11-11","close":28.87},{"date":"2024-11-12","close":27.73},{"date":"2024-11-13","close":27.21},{"date":"2024-11-14","close":26.99},{"date":"2024-11-15","close":26.65},{"date":"2024-11-18","close":26.67},{"date":"2024-11-19","close":26.93},{"date":"2024-11-20","close":27.17},{"date":"2024-11-21","close":28.03},{"date":"2024-11-22","close":28.27},{"date":"2024-11-25","close":28.41},{"date":"2024-11-26","close":28.66},{"date":"2024-11-27","close":29.05},{"date":"2024-11-29","close":29.52},{"date":"2024-12-02","close":29.62},{"date":"2024-12-03","close":29.68},{"date":"2024-12-04","close":29.65},{"date":"2024-12-05","close":29.48},{"date":"2024-12-06","close":29.66},{"date":"2024-12-09","close":29.0},{"date":"2024-12-10","close":29.83},{"date":"2024-12-11","close":29.92},{"date":"2024-12-12","close":29.5},{"date":"2024-12-13","close":28.93},{"date":"2024-12-16","close":28.96},{"date":"2024-12-17","close":28.9},{"date":"2024-12-18","close":27.79},{"date":"2024-12-19","close":27.97},{"date":"2024-12-20","close":28.48},{"date":"2024-12-23","close":28.28},{"date":"2024-12-24","close":28.55},{"date":"2024-12-26","close":29.34},{"date":"2024-12-27","close":29.0},{"date":"2024-12-30","close":28.59},{"date":"2024-12-31","close":28.59},{"date":"2025-01-02","close":28.08},{"date":"2025-01-03","close":27.88},{"date":"2025-01-06","close":27.84},{"date":"2025-01-07","close":29.21},{"date":"2025-01-08","close":30.23},{"date":"2025-01-10","close":29.88},{"date":"2025-01-13","close":29.34},{"date":"2025-01-14","close":29.68},{"date":"2025-01-15","close":30.06},{"date":"2025-01-16","close":31.24},{"date":"2025-01-17","close":30.72},{"date":"2025-01-21","close":31.59},{"date":"2025-01-22","close":30.78},{"date":"2025-01-23","close":30.62},{"date":"2025-01-24","close":30.66},{"date":"2025-01-27","close":30.64},{"date":"2025-01-28","close":31.04},{"date":"2025-01-29","close":31.22},{"date":"2025-01-30","close":31.37},{"date":"2025-01-31","close":30.96},{"date":"2025-02-03","close":30.59},{"date":"2025-02-04","close":30.99},{"date":"2025-02-05","close":31.7},{"date":"2025-02-06","close":31.27},{"date":"2025-02-07","close":30.55},{"date":"2025-02-10","close":30.52},{"date":"2025-02-11","close":30.46},{"date":"2025-02-12","close":29.85},{"date":"2025-02-13","close":30.14},{"date":"2025-02-14","close":30.06},{"date":"2025-02-18","close":29.87},{"date":"2025-02-19","close":29.36},{"date":"2025-02-20","close":28.82},{"date":"2025-02-21","close":28.26},{"date":"2025-02-24","close":27.85},{"date":"2025-02-25","close":25.56},{"date":"2025-02-26","close":25.42},{"date":"2025-02-27","close":25.36},{"date":"2025-02-28","close":25.41},{"date":"2025-03-03","close":25.13},{"date":"2025-03-04","close":25.08},{"date":"2025-03-05","close":25.37},{"date":"2025-03-06","close":24.71},{"date":"2025-03-07","close":24.18},{"date":"2025-03-10","close":23.5},{"date":"2025-03-11","close":23.48},{"date":"2025-03-12","close":23.49},{"date":"2025-03-13","close":23.42},{"date":"2025-03-14","close":24.12},{"date":"2025-03-17","close":24.08},{"date":"2025-03-18","close":24.16},{"date":"2025-03-19","close":24.37},{"date":"2025-03-20","close":24.2},{"date":"2025-03-21","close":24.43},{"date":"2025-03-24","close":24.97},{"date":"2025-03-25","close":24.67},{"date":"2025-03-26","close":24.71},{"date":"2025-03-27","close":24.5},{"date":"2025-03-28","close":24.25},{"date":"2025-03-31","close":24.58},{"date":"2025-04-01","close":24.67},{"date":"2025-04-02","close":25.05},{"date":"2025-04-03","close":24.14},{"date":"2025-04-04","close":23.22},{"date":"2025-04-07","close":23.09},{"date":"2025-04-08","close":22.19},{"date":"2025-04-09","close":23.95},{"date":"2025-04-10","close":23.53},{"date":"2025-04-11","close":23.37},{"date":"2025-04-14","close":23.13},{"date":"2025-04-15","close":23.02},{"date":"2025-04-16","close":23.08},{"date":"2025-04-17","close":22.93},{"date":"2025-04-21","close":22.53},{"date":"2025-04-22","close":23.27},{"date":"2025-04-23","close":23.78},{"date":"2025-04-24","close":23.85},{"date":"2025-04-25","close":23.84},{"date":"2025-04-28","close":23.73},{"date":"2025-04-29","close":23.99},{"date":"2025-04-30","close":23.69},{"date":"2025-05-01","close":23.33},{"date":"2025-05-02","close":23.33},{"date":"2025-05-05","close":23.77},{"date":"2025-05-06","close":27.42},{"date":"2025-05-07","close":28.38},{"date":"2025-05-08","close":28.53},{"date":"2025-05-09","close":28.91},{"date":"2025-05-12","close":28.77},{"date":"2025-05-13","close":28.91},{"date":"2025-05-14","close":28.98},{"date":"2025-05-15","close":28.97},{"date":"2025-05-16","close":29.51},{"date":"2025-05-19","close":29.71},{"date":"2025-05-20","close":29.17},{"date":"2025-05-21","close":28.55},{"date":"2025-05-22","close":28.46},{"date":"2025-05-23","close":28.61},{"date":"2025-05-27","close":29.21},{"date":"2025-05-28","close":29.76},{"date":"2025-05-29","close":29.71},{"date":"2025-05-30","close":29.58},{"date":"2025-06-02","close":28.71},{"date":"2025-06-03","close":28.45},{"date":"2025-06-04","close":28.66},{"date":"2025-06-05","close":29.12},{"date":"2025-06-06","close":28.95},{"date":"2025-06-09","close":29.19},{"date":"2025-06-10","close":29.24},{"date":"2025-06-11","close":29.05},{"date":"2025-06-12","close":28.74},{"date":"2025-06-13","close":28.25},{"date":"2025-06-16","close":28.73},{"date":"2025-06-17","close":29.77},{"date":"2025-06-18","close":29.7},{"date":"2025-06-20","close":30.25},{"date":"2025-06-23","close":30.85},{"date":"2025-06-24","close":31.11},{"date":"2025-06-25","close":30.6},{"date":"2025-06-26","close":30.62},{"date":"2025-06-27","close":31.19},{"date":"2025-06-30","close":31.1},{"date":"2025-07-01","close":30.75},{"date":"2025-07-02","close":30.85},{"date":"2025-07-03","close":30.72},{"date":"2025-07-07","close":30.29},{"date":"2025-07-08","close":30.58},{"date":"2025-07-09","close":32.15},{"date":"2025-07-10","close":32.56},{"date":"2025-07-11","close":31.46},{"date":"2025-07-14","close":31.68},{"date":"2025-07-15","close":31.19},{"date":"2025-07-16","close":31.49},{"date":"2025-07-17","close":30.85},{"date":"2025-07-18","close":30.49},{"date":"2025-07-21","close":30.64},{"date":"2025-07-22","close":30.4},{"date":"2025-07-23","close":31.24},{"date":"2025-07-24","close":31.05},{"date":"2025-07-25","close":31.4},{"date":"2025-07-28","close":31.31},{"date":"2025-07-29","close":31.5},{"date":"2025-07-30","close":31.57},{"date":"2025-07-31","close":30.91},{"date":"2025-08-01","close":30.92},{"date":"2025-08-04","close":32.06},{"date":"2025-08-05","close":32.15},{"date":"2025-08-06","close":32.27},{"date":"2025-08-07","close":32.7},{"date":"2025-08-08","close":40.95},{"date":"2025-08-11","close":42.96},{"date":"2025-08-12","close":43.85},{"date":"2025-08-13","close":43.73},{"date":"2025-08-14","close":42.95},{"date":"2025-08-15","close":42.81},{"date":"2025-08-18","close":42.85},{"date":"2025-08-19","close":42.02},{"date":"2025-08-20","close":43.02},{"date":"2025-08-21","close":43.14},{"date":"2025-08-22","close":44.83},{"date":"2025-08-25","close":43.57},{"date":"2025-08-26","close":44.03},{"date":"2025-08-27","close":43.74},{"date":"2025-08-28","close":43.81},{"date":"2025-08-29","close":43.93},{"date":"2025-09-02","close":43.71},{"date":"2025-09-03","close":43.32},{"date":"2025-09-04","close":44.03},{"date":"2025-09-05","close":43.49},{"date":"2025-09-08","close":43.44},{"date":"2025-09-09","close":42.45},{"date":"2025-09-10","close":41.04},{"date":"2025-09-11","close":42.31},{"date":"2025-09-12","close":40.7},{"date":"2025-09-15","close":39.76},{"date":"2025-09-16","close":39.56},{"date":"2025-09-17","close":39.95},{"date":"2025-09-18","close":41.36},{"date":"2025-09-19","close":40.55},{"date":"2025-09-22","close":41.1},{"date":"2025-09-23","close":41.1},{"date":"2025-09-24","close":40.91},{"date":"2025-09-25","close":40.43},{"date":"2025-09-26","close":41.06},{"date":"2025-09-29","close":42.04},{"date":"2025-09-30","close":42.34},{"date":"2025-10-01","close":41.11},{"date":"2025-10-02","close":40.59},{"date":"2025-10-03","close":41.05},{"date":"2025-10-06","close":40.75},{"date":"2025-10-07","close":40.51},{"date":"2025-10-08","close":40.99},{"date":"2025-10-09","close":40.35},{"date":"2025-10-10","close":40.2},{"date":"2025-10-13","close":40.63},{"date":"2025-10-14","close":41.02},{"date":"2025-10-15","close":41.53},{"date":"2025-10-16","close":41.54},{"date":"2025-10-17","close":42.08},{"date":"2025-10-20","close":42.61},{"date":"2025-10-21","close":42.3},{"date":"2025-10-22","close":43.47},{"date":"2025-10-23","close":43.4},{"date":"2025-10-24","close":43.4},{"date":"2025-10-27","close":44.74},{"date":"2025-10-28","close":45.26},{"date":"2025-10-29","close":44.99},{"date":"2025-10-30","close":45.65},{"date":"2025-10-31","close":45.37},{"date":"2025-11-03","close":45.69},{"date":"2025-11-04","close":45.76},{"date":"2025-11-05","close":46.51},{"date":"2025-11-06","close":47.5},{"date":"2025-11-07","close":44.87},{"date":"2025-11-10","close":44.98},{"date":"2025-11-11","close":46.86},{"date":"2025-11-12","close":47.63},{"date":"2025-11-13","close":45.59},{"date":"2025-11-14","close":45.7},{"date":"2025-11-17","close":45.12},{"date":"2025-11-18","close":44.83},{"date":"2025-11-19","close":44.63},{"date":"2025-11-20","close":44.08},{"date":"2025-11-21","close":45.13},{"date":"2025-11-24","close":45.81},{"date":"2025-11-25","close":46.83},{"date":"2025-11-26","close":46.53},{"date":"2025-11-28","close":46.66},{"date":"2025-12-01","close":45.83},{"date":"2025-12-02","close":45.37},{"date":"2025-12-03","close":45.48},{"date":"2025-12-04","close":45.41},{"date":"2025-12-05","close":44.59},{"date":"2025-12-08","close":44.07},{"date":"2025-12-09","close":43.25},{"date":"2025-12-10","close":44.21},{"date":"2025-12-11","close":45.48},{"date":"2025-12-12","close":45.12},{"date":"2025-12-15","close":45.37},{"date":"2025-12-16","close":45.91},{"date":"2025-12-17","close":47.18},{"date":"2025-12-18","close":47.15},{"date":"2025-12-19","close":46.55},{"date":"2025-12-22","close":46.87},{"date":"2025-12-23","close":47.18},{"date":"2025-12-24","close":46.89},{"date":"2025-12-26","close":46.31},{"date":"2025-12-29","close":46.33},{"date":"2025-12-30","close":45.99},{"date":"2025-12-31","close":45.61},{"date":"2026-01-02","close":44.46},{"date":"2026-01-05","close":44.59},{"date":"2026-01-06","close":45.36},{"date":"2026-01-07","close":45.05},{"date":"2026-01-08","close":44.85},{"date":"2026-01-09","close":44.35},{"date":"2026-01-12","close":42.89},{"date":"2026-01-13","close":42.9},{"date":"2026-01-14","close":42.5},{"date":"2026-01-15","close":43.29},{"date":"2026-01-16","close":43.39},{"date":"2026-01-20","close":43.51},{"date":"2026-01-21","close":44.31},{"date":"2026-01-22","close":43.92},{"date":"2026-01-23","close":43.02},{"date":"2026-01-26","close":43.03},{"date":"2026-01-27","close":41.48},{"date":"2026-01-28","close":41.29},{"date":"2026-01-29","close":40.42},{"date":"2026-01-30","close":40.77},{"date":"2026-02-02","close":41.23},{"date":"2026-02-03","close":41.63},{"date":"2026-02-04","close":40.07},{"date":"2026-02-05","close":39.46},{"date":"2026-02-06","close":39.59},{"date":"2026-02-09","close":39.61},{"date":"2026-02-10","close":40.34},{"date":"2026-02-11","close":40.1},{"date":"2026-02-12","close":40.65},{"date":"2026-02-13","close":36.6},{"date":"2026-02-17","close":36.5},{"date":"2026-02-18","close":37.52},{"date":"2026-02-19","close":38.0},{"date":"2026-02-20","close":38.33},{"date":"2026-02-23","close":37.39},{"date":"2026-02-24","close":35.35},{"date":"2026-02-25","close":35.78},{"date":"2026-02-26","close":38.08},{"date":"2026-02-27","close":38.5},{"date":"2026-03-02","close":38.55},{"date":"2026-03-04","close":38.5},{"date":"2026-03-05","close":37.86},{"date":"2026-03-06","close":37.04},{"date":"2026-03-09","close":36.09},{"date":"2026-03-10","close":35.96},{"date":"2026-03-11","close":36.35},{"date":"2026-03-12","close":36.17},{"date":"2026-03-13","close":36.39},{"date":"2026-03-16","close":37.4},{"date":"2026-03-17","close":37.48},{"date":"2026-03-18","close":36.67},{"date":"2026-03-19","close":36.53},{"date":"2026-03-20","close":35.31},{"date":"2026-03-23","close":35.72},{"date":"2026-03-24","close":35.7},{"date":"2026-03-25","close":36.12},{"date":"2026-03-26","close":36.39},{"date":"2026-03-27","close":35.29},{"date":"2026-03-30","close":35.41},{"date":"2026-03-31","close":36.62},{"date":"2026-04-01","close":34.16},{"date":"2026-04-02","close":34.17},{"date":"2026-04-06","close":33.45},{"date":"2026-04-07","close":35.22},{"date":"2026-04-08","close":36.06},{"date":"2026-04-09","close":36.51},{"date":"2026-04-10","close":37.63},{"date":"2026-04-13","close":38.57},{"date":"2026-04-14","close":37.95},{"date":"2026-04-15","close":37.47},{"date":"2026-04-16","close":36.74},{"date":"2026-04-17","close":37.72},{"date":"2026-04-20","close":38.8},{"date":"2026-04-21","close":36.56},{"date":"2026-04-22","close":37.03},{"date":"2026-04-23","close":37.16},{"date":"2026-04-24","close":37.76},{"date":"2026-04-27","close":37.03},{"date":"2026-04-28","close":36.33},{"date":"2026-04-29","close":34.64},{"date":"2026-04-30","close":35.83},{"date":"2026-05-01","close":36.21},{"date":"2026-05-04","close":35.53},{"date":"2026-05-05","close":35.91},{"date":"2026-05-06","close":34.73},{"date":"2026-05-07","close":35.42},{"date":"2026-05-08","close":25.41},{"date":"2026-05-11","close":23.81},{"date":"2026-05-12","close":23.1},{"date":"2026-05-13","close":22.23},{"date":"2026-05-14","close":22.93},{"date":"2026-05-15","close":22.77},{"date":"2026-05-18","close":23.76},{"date":"2026-05-19","close":22.73},{"date":"2026-05-20","close":22.67},{"date":"2026-05-21","close":22.77},{"date":"2026-05-22","close":22.46},{"date":"2026-05-26","close":23.19},{"date":"2026-05-27","close":22.76},{"date":"2026-05-28","close":22.57},{"date":"2026-05-29","close":22.19},{"date":"2026-06-01","close":21.05},{"date":"2026-06-02","close":20.42},{"date":"2026-06-03","close":20.58},{"date":"2026-06-04","close":20.84},{"date":"2026-06-05","close":20.12},{"date":"2026-06-08","close":20.39},{"date":"2026-06-09","close":20.88},{"date":"2026-06-10","close":20.47},{"date":"2026-06-11","close":20.6},{"date":"2026-06-12","close":20.1},{"date":"2026-06-15","close":21.07},{"date":"2026-06-16","close":21.45},{"date":"2026-06-17","close":21.2},{"date":"2026-06-18","close":21.19},{"date":"2026-06-22","close":20.13},{"date":"2026-06-23","close":20.68},{"date":"2026-06-24","close":22.03},{"date":"2026-06-25","close":22.66},{"date":"2026-06-26","close":23.61},{"date":"2026-06-29","close":22.39},{"date":"2026-06-30","close":22.47},{"date":"2026-07-01","close":23.55},{"date":"2026-07-02","close":23.97},{"date":"2026-07-06","close":24.66},{"date":"2026-07-07","close":24.46},{"date":"2026-07-08","close":23.58},{"date":"2026-07-09","close":24.11},{"date":"2026-07-10","close":24.09},{"date":"2026-07-13","close":24.03},{"date":"2026-07-14","close":23.13},{"date":"2026-07-15","close":24.31},{"date":"2026-07-16","close":25.73},{"date":"2026-07-17","close":25.06},{"date":"2026-07-20","close":25.37},{"date":"2026-07-21","close":24.94},{"date":"2026-07-22","close":25.14},{"date":"2026-07-23","close":25.0},{"date":"2026-07-24","close":25.28},{"date":"2026-07-27","close":26.1},{"date":"2026-07-28","close":27.01},{"date":"2026-07-29","close":27.55},{"date":"2026-07-30","close":27.67},{"date":"2026-07-31","close":26.83},{"date":"2026-08-03","close":27.47},{"date":"2026-08-04","close":26.9},{"date":"2026-08-05","close":26.17},{"date":"2026-08-06","close":26.57},{"date":"2026-08-07","close":27.12},{"date":"2026-08-10","close":26.31},{"date":"2026-08-11","close":28.39},{"date":"2026-08-12","close":28.64},{"date":"2026-08-13","close":28.41},{"date":"2026-08-14","close":29.14},{"date":"2026-08-17","close":28.32},{"date":"2026-08-18","close":28.9},{"date":"2026-08-19","close":28.82},{"date":"2026-08-20","close":27.98},{"date":"2026-08-21","close":28.08},{"date":"2026-08-24","close":26.89},{"date":"2026-08-25","close":26.38},{"date":"2026-08-26","close":27.2},{"date":"2026-08-27","close":26.67},{"date":"2026-08-28","close":26.77},{"date":"2026-08-31","close":26.99},{"date":"2026-09-01","close":27.09},{"date":"2026-09-02","close":26.34},{"date":"2026-09-03","close":25.62},{"date":"2026-09-04","close":25.57},{"date":"2026-09-08","close":25.13},{"date":"2026-09-09","close":25.22},{"date":"2026-09-10","close":24.65},{"date":"2026-09-11","close":25.08},{"date":"2026-09-14","close":24.97},{"date":"2026-09-15","close":25.38},{"date":"2026-09-16","close":25.02},{"date":"2026-09-17","close":23.88},{"date":"2026-09-18","close":23.35},{"date":"2026-09-21","close":23.63},{"date":"2026-09-22","close":24.13},{"date":"2026-09-23","close":23.53},{"date":"2026-09-24","close":23.03},{"date":"2026-09-25","close":22.63},{"date":"2026-09-28","close":22.95},{"date":"2026-09-29","close":22.86},{"date":"2026-09-30","close":22.82},{"date":"2026-10-01","close":21.93},{"date":"2026-10-02","close":22.31},{"date":"2026-10-05","close":22.61},{"date":"2026-10-06","close":21.84},{"date":"2026-10-07","close":21.61},{"date":"2026-10-08","close":21.21},{"date":"2026-10-09","close":21.26},{"date":"2026-10-12","close":21.79},{"date":"2026-10-13","close":21.36},{"date":"2026-10-14","close":21.53},{"date":"2026-10-15","close":21.87},{"date":"2026-10-16","close":21.78},{"date":"2026-10-19","close":22.28},{"date":"2026-10-20","close":23.09},{"date":"2026-10-21","close":22.9},{"date":"2026-10-22","close":23.97},{"date":"2026-10-23","close":23.3}],"chart_data":[{"date":"2024-10-23","open":27.21,"high":27.7,"low":26.83,"close":26.86,"volume":223311,"rsi_14":59.55,"sma_20":26.31,"sma_60":25.76,"sma_120":25.21},{"date":"2024-10-24","open":26.93,"high":27.04,"low":26.46,"close":26.61,"volume":155577,"rsi_14":51.83,"sma_20":26.35,"sma_60":25.75,"sma_120":25.26},{"date":"2024-10-25","open":26.64,"high":26.86,"low":26.29,"close":26.47,"volume":101553,"rsi_14":58.07,"sma_20":26.33,"sma_60":25.75,"sma_120":25.3},{"date":"2024-10-28","open":26.51,"high":26.78,"low":26.35,"close":26.46,"volume":100033,"rsi_14":59.36,"sma_20":26.33,"sma_60":25.75,"sma_120":25.32},{"date":"2024-10-29","open":26.24,"high":26.82,"low":26.14,"close":26.73,"volume":118184,"rsi_14":64.42,"sma_20":26.35,"sma_60":25.78,"sma_120":25.35},{"date":"2024-10-30","open":26.5,"high":27.24,"low":26.47,"close":26.63,"volume":134870,"rsi_14":64.27,"sma_20":26.36,"sma_60":25.8,"sma_120":25.38},{"date":"2024-10-31","open":26.47,"high":26.57,"low":26.0,"close":26.33,"volume":148752,"rsi_14":55.14,"sma_20":26.38,"sma_60":25.82,"sma_120":25.4},{"date":"2024-11-01","open":26.5,"high":27.22,"low":26.38,"close":26.75,"volume":187573,"rsi_14":56.66,"sma_20":26.4,"sma_60":25.84,"sma_120":25.43},{"date":"2024-11-04","open":26.68,"high":27.84,"low":26.62,"close":27.46,"volume":234939,"rsi_14":61.34,"sma_20":26.48,"sma_60":25.89,"sma_120":25.47},{"date":"2024-11-05","open":27.34,"high":28.25,"low":27.34,"close":27.89,"volume":257269,"rsi_14":60.92,"sma_20":26.59,"sma_60":25.93,"sma_120":25.5},{"date":"2024-11-06","open":29.02,"high":29.91,"low":28.35,"close":29.44,"volume":484109,"rsi_14":72.7,"sma_20":26.79,"sma_60":26.01,"sma_120":25.55},{"date":"2024-11-07","open":29.34,"high":30.0,"low":28.77,"close":28.98,"volume":333253,"rsi_14":63.97,"sma_20":26.96,"sma_60":26.08,"sma_120":25.6},{"date":"2024-11-08","open":29.5,"high":29.5,"low":27.11,"close":28.71,"volume":370093,"rsi_14":69.35,"sma_20":27.1,"sma_60":26.14,"sma_120":25.64},{"date":"2024-11-11","open":29.09,"high":29.32,"low":28.51,"close":28.87,"volume":305788,"rsi_14":71.67,"sma_20":27.24,"sma_60":26.2,"sma_120":25.68},{"date":"2024-11-12","open":28.75,"high":29.16,"low":27.66,"close":27.73,"volume":336504,"rsi_14":57.0,"sma_20":27.3,"sma_60":26.24,"sma_120":25.71},{"date":"2024-11-13","open":27.66,"high":27.83,"low":27.21,"close":27.21,"volume":241132,"rsi_14":54.63,"sma_20":27.32,"sma_60":26.28,"sma_120":25.74},{"date":"2024-11-14","open":27.38,"high":27.51,"low":26.77,"close":26.99,"volume":224076,"rsi_14":53.96,"sma_20":27.33,"sma_60":26.31,"sma_120":25.77},{"date":"2024-11-15","open":27.17,"high":27.25,"low":26.39,"close":26.65,"volume":164158,"rsi_14":51.38,"sma_20":27.3,"sma_60":26.33,"sma_120":25.8},{"date":"2024-11-18","open":26.82,"high":27.29,"low":26.65,"close":26.67,"volume":201309,"rsi_14":49.55,"sma_20":27.3,"sma_60":26.34,"sma_120":25.82},{"date":"2024-11-19","open":26.5,"high":27.0,"low":26.36,"close":26.93,"volume":151359,"rsi_14":52.21,"sma_20":27.32,"sma_60":26.34,"sma_120":25.85},{"date":"2024-11-20","open":26.87,"high":27.3,"low":26.63,"close":27.17,"volume":221973,"rsi_14":56.23,"sma_20":27.33,"sma_60":26.35,"sma_120":25.88},{"date":"2024-11-21","open":27.24,"high":28.41,"low":27.11,"close":28.03,"volume":312219,"rsi_14":58.91,"sma_20":27.41,"sma_60":26.38,"sma_120":25.92},{"date":"2024-11-22","open":28.03,"high":28.79,"low":28.03,"close":28.27,"volume":222367,"rsi_14":56.04,"sma_20":27.49,"sma_60":26.4,"sma_120":25.96},{"date":"2024-11-25","open":28.47,"high":28.92,"low":28.27,"close":28.41,"volume":242291,"rsi_14":54.05,"sma_20":27.59,"sma_60":26.42,"sma_120":26.0},{"date":"2024-11-26","open":28.34,"high":28.68,"low":27.88,"close":28.66,"volume":154820,"rsi_14":42.38,"sma_20":27.69,"sma_60":26.47,"sma_120":26.04},{"date":"2024-11-27","open":28.67,"high":29.21,"low":28.67,"close":29.05,"volume":287321,"rsi_14":50.69,"sma_20":27.81,"sma_60":26.52,"sma_120":26.09},{"date":"2024-11-29","open":29.31,"high":29.85,"low":29.31,"close":29.52,"volume":194980,"rsi_14":57.71,"sma_20":27.97,"sma_60":26.58,"sma_120":26.14},{"date":"2024-12-02","open":29.52,"high":29.95,"low":29.39,"close":29.62,"volume":241962,"rsi_14":57.23,"sma_20":28.11,"sma_60":26.66,"sma_120":26.19},{"date":"2024-12-03","open":29.59,"high":29.68,"low":29.08,"close":29.68,"volume":198001,"rsi_14":73.72,"sma_20":28.22,"sma_60":26.75,"sma_120":26.24},{"date":"2024-12-04","open":29.68,"high":30.1,"low":29.45,"close":29.65,"volume":261174,"rsi_14":83.7,"sma_20":28.31,"sma_60":26.84,"sma_120":26.29},{"date":"2024-12-05","open":29.51,"high":29.8,"low":29.13,"close":29.48,"volume":259848,"rsi_14":84.87,"sma_20":28.31,"sma_60":26.92,"sma_120":26.35},{"date":"2024-12-06","open":29.72,"high":29.94,"low":29.28,"close":29.66,"volume":156904,"rsi_14":94.13,"sma_20":28.35,"sma_60":27.0,"sma_120":26.4},{"date":"2024-12-09","open":29.67,"high":29.74,"low":28.47,"close":29.0,"volume":578955,"rsi_14":78.77,"sma_20":28.36,"sma_60":27.07,"sma_120":26.45},{"date":"2024-12-10","open":28.79,"high":30.22,"low":28.65,"close":29.83,"volume":313833,"rsi_14":81.39,"sma_20":28.41,"sma_60":27.14,"sma_120":26.51},{"date":"2024-12-11","open":29.85,"high":30.45,"low":29.77,"close":29.92,"volume":274001,"rsi_14":80.76,"sma_20":28.52,"sma_60":27.22,"sma_120":26.56},{"date":"2024-12-12","open":29.87,"high":30.14,"low":29.37,"close":29.5,"volume":216405,"rsi_14":68.24,"sma_20":28.63,"sma_60":27.29,"sma_120":26.61},{"date":"2024-12-13","open":29.3,"high":29.44,"low":28.52,"close":28.93,"volume":201425,"rsi_14":57.57,"sma_20":28.73,"sma_60":27.36,"sma_120":26.66},{"date":"2024-12-16","open":28.94,"high":29.37,"low":28.77,"close":28.96,"volume":182032,"rsi_14":56.47,"sma_20":28.85,"sma_60":27.42,"sma_120":26.7},{"date":"2024-12-17","open":28.76,"high":29.07,"low":28.52,"close":28.9,"volume":214015,"rsi_14":52.96,"sma_20":28.96,"sma_60":27.48,"sma_120":26.73},{"date":"2024-12-18","open":28.95,"high":28.96,"low":27.52,"close":27.79,"volume":280429,"rsi_14":36.82,"sma_20":29.0,"sma_60":27.52,"sma_120":26.75},{"date":"2024-12-19","open":27.97,"high":28.26,"low":27.72,"close":27.97,"volume":252083,"rsi_14":32.74,"sma_20":29.04,"sma_60":27.56,"sma_120":26.77},{"date":"2024-12-20","open":28.0,"high":28.83,"low":27.7,"close":28.48,"volume":959011,"rsi_14":38.37,"sma_20":29.06,"sma_60":27.61,"sma_120":26.79},{"date":"2024-12-23","open":28.32,"high":28.57,"low":28.03,"close":28.28,"volume":132066,"rsi_14":36.11,"sma_20":29.06,"sma_60":27.63,"sma_120":26.81},{"date":"2024-12-24","open":28.35,"high":28.55,"low":28.23,"close":28.55,"volume":66922,"rsi_14":39.58,"sma_20":29.07,"sma_60":27.66,"sma_120":26.84},{"date":"2024-12-26","open":28.39,"high":29.37,"low":28.13,"close":29.34,"volume":126479,"rsi_14":48.81,"sma_20":29.11,"sma_60":27.71,"sma_120":26.87},{"date":"2024-12-27","open":29.22,"high":29.22,"low":28.51,"close":29.0,"volume":147676,"rsi_14":44.55,"sma_20":29.1,"sma_60":27.76,"sma_120":26.9},{"date":"2024-12-30","open":28.78,"high":29.02,"low":28.5,"close":28.59,"volume":136355,"rsi_14":46.47,"sma_20":29.06,"sma_60":27.8,"sma_120":26.92},{"date":"2024-12-31","open":28.7,"high":29.17,"low":28.51,"close":28.59,"volume":241158,"rsi_14":37.55,"sma_20":29.01,"sma_60":27.84,"sma_120":26.94},{"date":"2025-01-02","open":28.63,"high":28.63,"low":27.49,"close":28.08,"volume":224540,"rsi_14":32.96,"sma_20":28.93,"sma_60":27.88,"sma_120":26.94},{"date":"2025-01-03","open":28.04,"high":28.68,"low":27.87,"close":27.88,"volume":228575,"rsi_14":34.36,"sma_20":28.84,"sma_60":27.91,"sma_120":26.94},{"date":"2025-01-06","open":27.85,"high":28.42,"low":27.8,"close":27.84,"volume":248652,"rsi_14":38.28,"sma_20":28.75,"sma_60":27.95,"sma_120":26.94},{"date":"2025-01-07","open":28.1,"high":29.21,"low":27.96,"close":29.21,"volume":675079,"rsi_14":52.09,"sma_20":28.73,"sma_60":28.01,"sma_120":26.95},{"date":"2025-01-08","open":28.98,"high":30.43,"low":28.85,"close":30.23,"volume":480535,"rsi_14":59.57,"sma_20":28.79,"sma_60":28.09,"sma_120":26.98},{"date":"2025-01-10","open":29.54,"high":29.97,"low":29.16,"close":29.88,"volume":469176,"rsi_14":66.88,"sma_20":28.8,"sma_60":28.15,"sma_120":27.0},{"date":"2025-01-13","open":29.46,"high":29.55,"low":28.83,"close":29.34,"volume":275797,"rsi_14":60.46,"sma_20":28.77,"sma_60":28.2,"sma_120":27.01},{"date":"2025-01-14","open":29.42,"high":29.76,"low":29.12,"close":29.68,"volume":198662,"rsi_14":59.4,"sma_20":28.78,"sma_60":28.24,"sma_120":27.03},{"date":"2025-01-15","open":30.04,"high":30.39,"low":29.81,"close":30.06,"volume":317689,"rsi_14":63.57,"sma_20":28.83,"sma_60":28.3,"sma_120":27.05},{"date":"2025-01-16","open":30.17,"high":32.33,"low":30.17,"close":31.24,"volume":968708,"rsi_14":68.01,"sma_20":28.95,"sma_60":28.36,"sma_120":27.08},{"date":"2025-01-17","open":31.41,"high":31.62,"low":30.26,"close":30.72,"volume":438651,"rsi_14":59.58,"sma_20":29.04,"sma_60":28.43,"sma_120":27.11},{"date":"2025-01-21","open":31.11,"high":31.75,"low":30.22,"close":31.59,"volume":344956,"rsi_14":66.75,"sma_20":29.23,"sma_60":28.52,"sma_120":27.14},{"date":"2025-01-22","open":31.54,"high":31.96,"low":30.42,"close":30.78,"volume":269082,"rsi_14":63.47,"sma_20":29.37,"sma_60":28.58,"sma_120":27.17},{"date":"2025-01-23","open":30.61,"high":31.0,"low":30.08,"close":30.62,"volume":327930,"rsi_14":62.24,"sma_20":29.48,"sma_60":28.65,"sma_120":27.2},{"date":"2025-01-24","open":30.41,"high":30.87,"low":30.27,"close":30.66,"volume":216998,"rsi_14":66.5,"sma_20":29.59,"sma_60":28.72,"sma_120":27.23},{"date":"2025-01-27","open":30.56,"high":31.2,"low":30.46,"close":30.64,"volume":251350,"rsi_14":68.06,"sma_20":29.7,"sma_60":28.79,"sma_120":27.27},{"date":"2025-01-28","open":30.58,"high":31.12,"low":30.11,"close":31.04,"volume":227131,"rsi_14":70.0,"sma_20":29.78,"sma_60":28.86,"sma_120":27.32},{"date":"2025-01-29","open":31.05,"high":31.59,"low":30.87,"close":31.22,"volume":288401,"rsi_14":64.76,"sma_20":29.89,"sma_60":28.94,"sma_120":27.37},{"date":"2025-01-30","open":31.59,"high":32.18,"low":31.27,"close":31.37,"volume":366239,"rsi_14":59.6,"sma_20":30.03,"sma_60":29.02,"sma_120":27.42},{"date":"2025-01-31","open":31.41,"high":31.63,"low":30.62,"close":30.96,"volume":310738,"rsi_14":59.0,"sma_20":30.15,"sma_60":29.09,"sma_120":27.47},{"date":"2025-02-03","open":30.3,"high":31.21,"low":30.13,"close":30.59,"volume":300025,"rsi_14":60.72,"sma_20":30.28,"sma_60":29.14,"sma_120":27.51},{"date":"2025-02-04","open":30.47,"high":30.99,"low":30.35,"close":30.99,"volume":302481,"rsi_14":61.12,"sma_20":30.43,"sma_60":29.19,"sma_120":27.56},{"date":"2025-02-05","open":31.14,"high":32.05,"low":30.93,"close":31.7,"volume":458802,"rsi_14":63.18,"sma_20":30.63,"sma_60":29.23,"sma_120":27.62},{"date":"2025-02-06","open":31.91,"high":32.02,"low":31.17,"close":31.27,"volume":523739,"rsi_14":50.27,"sma_20":30.73,"sma_60":29.27,"sma_120":27.68},{"date":"2025-02-07","open":31.3,"high":31.66,"low":30.25,"close":30.55,"volume":356455,"rsi_14":48.5,"sma_20":30.74,"sma_60":29.3,"sma_120":27.72},{"date":"2025-02-10","open":30.86,"high":30.96,"low":30.35,"close":30.52,"volume":242313,"rsi_14":38.92,"sma_20":30.78,"sma_60":29.33,"sma_120":27.77},{"date":"2025-02-11","open":30.25,"high":30.8,"low":30.0,"close":30.46,"volume":200662,"rsi_14":46.08,"sma_20":30.83,"sma_60":29.37,"sma_120":27.81},{"date":"2025-02-12","open":30.17,"high":30.31,"low":29.31,"close":29.85,"volume":355821,"rsi_14":41.5,"sma_20":30.84,"sma_60":29.42,"sma_120":27.85},{"date":"2025-02-13","open":29.91,"high":30.2,"low":29.6,"close":30.14,"volume":149870,"rsi_14":44.56,"sma_20":30.85,"sma_60":29.47,"sma_120":27.89},{"date":"2025-02-14","open":30.22,"high":30.4,"low":29.99,"close":30.06,"volume":141695,"rsi_14":44.01,"sma_20":30.79,"sma_60":29.53,"sma_120":27.93},{"date":"2025-02-18","open":29.91,"high":30.14,"low":29.66,"close":29.87,"volume":240904,"rsi_14":37.37,"sma_20":30.74,"sma_60":29.58,"sma_120":27.96},{"date":"2025-02-19","open":29.6,"high":29.75,"low":28.63,"close":29.36,"volume":423382,"rsi_14":31.25,"sma_20":30.63,"sma_60":29.62,"sma_120":27.98},{"date":"2025-02-20","open":28.89,"high":29.14,"low":28.15,"close":28.82,"volume":394043,"rsi_14":26.17,"sma_20":30.53,"sma_60":29.65,"sma_120":28.0},{"date":"2025-02-21","open":29.0,"high":29.34,"low":28.07,"close":28.26,"volume":322572,"rsi_14":25.45,"sma_20":30.42,"sma_60":29.65,"sma_120":28.02},{"date":"2025-02-24","open":27.84,"high":28.15,"low":26.91,"close":27.85,"volume":794298,"rsi_14":25.27,"sma_20":30.28,"sma_60":29.64,"sma_120":28.02},{"date":"2025-02-25","open":25.8,"high":26.73,"low":24.18,"close":25.56,"volume":1653992,"rsi_14":13.46,"sma_20":30.02,"sma_60":29.6,"sma_120":28.01},{"date":"2025-02-26","open":25.35,"high":25.57,"low":24.96,"close":25.42,"volume":715752,"rsi_14":4.23,"sma_20":29.74,"sma_60":29.54,"sma_120":28.0},{"date":"2025-02-27","open":25.26,"high":25.96,"low":25.18,"close":25.36,"volume":484300,"rsi_14":4.47,"sma_20":29.45,"sma_60":29.48,"sma_120":28.0},{"date":"2025-02-28","open":25.33,"high":26.01,"low":25.0,"close":25.41,"volume":568539,"rsi_14":5.84,"sma_20":29.15,"sma_60":29.41,"sma_120":28.0},{"date":"2025-03-03","open":25.48,"high":26.16,"low":25.05,"close":25.13,"volume":543106,"rsi_14":5.6,"sma_20":28.86,"sma_60":29.34,"sma_120":28.0},{"date":"2025-03-04","open":24.84,"high":25.61,"low":24.69,"close":25.08,"volume":631687,"rsi_14":5.61,"sma_20":28.58,"sma_60":29.26,"sma_120":28.01},{"date":"2025-03-05","open":25.0,"high":25.85,"low":24.97,"close":25.37,"volume":392252,"rsi_14":10.98,"sma_20":28.3,"sma_60":29.19,"sma_120":28.01},{"date":"2025-03-06","open":24.85,"high":25.1,"low":24.39,"close":24.71,"volume":1303583,"rsi_14":5.56,"sma_20":27.95,"sma_60":29.11,"sma_120":28.02},{"date":"2025-03-07","open":24.68,"high":24.78,"low":23.6,"close":24.18,"volume":563406,"rsi_14":5.18,"sma_20":27.6,"sma_60":29.02,"sma_120":28.01},{"date":"2025-03-10","open":23.54,"high":23.94,"low":23.26,"close":23.5,"volume":849336,"rsi_14":4.82,"sma_20":27.25,"sma_60":28.93,"sma_120":28.0},{"date":"2025-03-11","open":23.4,"high":23.94,"low":23.13,"close":23.48,"volume":544955,"rsi_14":5.18,"sma_20":26.89,"sma_60":28.82,"sma_120":27.98},{"date":"2025-03-12","open":23.59,"high":23.84,"low":23.26,"close":23.49,"volume":403820,"rsi_14":5.8,"sma_20":26.54,"sma_60":28.71,"sma_120":27.97},{"date":"2025-03-13","open":23.46,"high":23.57,"low":22.93,"close":23.42,"volume":303449,"rsi_14":6.32,"sma_20":26.22,"sma_60":28.61,"sma_120":27.95},{"date":"2025-03-14","open":23.59,"high":24.18,"low":23.59,"close":24.12,"volume":366203,"rsi_14":18.01,"sma_20":25.92,"sma_60":28.53,"sma_120":27.95},{"date":"2025-03-17","open":24.09,"high":24.5,"low":24.03,"close":24.08,"volume":510415,"rsi_14":29.33,"sma_20":25.62,"sma_60":28.45,"sma_120":27.94},{"date":"2025-03-18","open":23.95,"high":24.48,"low":23.88,"close":24.16,"volume":359774,"rsi_14":32.1,"sma_20":25.34,"sma_60":28.37,"sma_120":27.93},{"date":"2025-03-19","open":24.23,"high":24.64,"low":24.16,"close":24.37,"volume":355611,"rsi_14":36.51,"sma_20":25.09,"sma_60":28.32,"sma_120":27.92},{"date":"2025-03-20","open":23.95,"high":24.35,"low":23.88,"close":24.2,"volume":416218,"rsi_14":34.04,"sma_20":24.86,"sma_60":28.25,"sma_120":27.91},{"date":"2025-03-21","open":24.1,"high":24.6,"low":24.06,"close":24.43,"volume":999449,"rsi_14":40.64,"sma_20":24.67,"sma_60":28.19,"sma_120":27.9},{"date":"2025-03-24","open":24.87,"high":25.05,"low":24.64,"close":24.97,"volume":468205,"rsi_14":48.7,"sma_20":24.52,"sma_60":28.13,"sma_120":27.88},{"date":"2025-03-25","open":24.92,"high":25.02,"low":24.6,"close":24.67,"volume":262775,"rsi_14":41.75,"sma_20":24.48,"sma_60":28.07,"sma_120":27.86},{"date":"2025-03-26","open":24.66,"high":24.78,"low":24.41,"close":24.71,"volume":257169,"rsi_14":50.0,"sma_20":24.44,"sma_60":27.99,"sma_120":27.85},{"date":"2025-03-27","open":24.7,"high":25.02,"low":24.46,"close":24.5,"volume":255721,"rsi_14":54.85,"sma_20":24.4,"sma_60":27.91,"sma_120":27.84},{"date":"2025-03-28","open":24.71,"high":24.71,"low":23.96,"close":24.25,"volume":298085,"rsi_14":63.07,"sma_20":24.34,"sma_60":27.84,"sma_120":27.82},{"date":"2025-03-31","open":23.95,"high":24.77,"low":23.69,"close":24.58,"volume":429363,"rsi_14":67.3,"sma_20":24.31,"sma_60":27.77,"sma_120":27.81},{"date":"2025-04-01","open":24.44,"high":24.98,"low":24.29,"close":24.67,"volume":616113,"rsi_14":68.1,"sma_20":24.29,"sma_60":27.72,"sma_120":27.8},{"date":"2025-04-02","open":24.32,"high":25.07,"low":24.32,"close":25.05,"volume":728624,"rsi_14":72.83,"sma_20":24.28,"sma_60":27.67,"sma_120":27.79},{"date":"2025-04-03","open":24.07,"high":24.88,"low":24.06,"close":24.14,"volume":413620,"rsi_14":50.26,"sma_20":24.25,"sma_60":27.61,"sma_120":27.78},{"date":"2025-04-04","open":23.47,"high":23.59,"low":22.72,"close":23.22,"volume":712091,"rsi_14":40.77,"sma_20":24.2,"sma_60":27.51,"sma_120":27.76},{"date":"2025-04-07","open":22.46,"high":23.87,"low":22.01,"close":23.09,"volume":610159,"rsi_14":38.64,"sma_20":24.18,"sma_60":27.39,"sma_120":27.74},{"date":"2025-04-08","open":23.58,"high":23.79,"low":21.98,"close":22.19,"volume":686445,"rsi_14":29.81,"sma_20":24.12,"sma_60":27.26,"sma_120":27.7},{"date":"2025-04-09","open":21.99,"high":24.61,"low":21.97,"close":23.95,"volume":1014831,"rsi_14":48.21,"sma_20":24.14,"sma_60":27.17,"sma_120":27.68},{"date":"2025-04-10","open":23.39,"high":23.66,"low":22.69,"close":23.53,"volume":387146,"rsi_14":43.73,"sma_20":24.14,"sma_60":27.07,"sma_120":27.66},{"date":"2025-04-11","open":23.49,"high":23.55,"low":22.79,"close":23.37,"volume":383397,"rsi_14":38.24,"sma_20":24.11,"sma_60":26.96,"sma_120":27.63},{"date":"2025-04-14","open":23.57,"high":23.83,"low":23.01,"close":23.13,"volume":407330,"rsi_14":38.58,"sma_20":24.06,"sma_60":26.82,"sma_120":27.59},{"date":"2025-04-15","open":23.18,"high":23.43,"low":22.88,"close":23.02,"volume":283204,"rsi_14":37.59,"sma_20":24.0,"sma_60":26.69,"sma_120":27.56},{"date":"2025-04-16","open":22.97,"high":23.1,"low":22.72,"close":23.08,"volume":291811,"rsi_14":39.34,"sma_20":23.94,"sma_60":26.55,"sma_120":27.53},{"date":"2025-04-17","open":23.01,"high":23.28,"low":22.83,"close":22.93,"volume":249121,"rsi_14":39.94,"sma_20":23.87,"sma_60":26.42,"sma_120":27.5},{"date":"2025-04-21","open":22.73,"high":22.75,"low":22.22,"close":22.53,"volume":371384,"rsi_14":34.54,"sma_20":23.78,"sma_60":26.29,"sma_120":27.47},{"date":"2025-04-22","open":22.87,"high":23.46,"low":22.68,"close":23.27,"volume":306711,"rsi_14":40.38,"sma_20":23.69,"sma_60":26.16,"sma_120":27.44},{"date":"2025-04-23","open":23.98,"high":24.22,"low":23.63,"close":23.78,"volume":519524,"rsi_14":41.43,"sma_20":23.65,"sma_60":26.05,"sma_120":27.42},{"date":"2025-04-24","open":23.83,"high":24.3,"low":23.81,"close":23.85,"volume":313667,"rsi_14":47.79,"sma_20":23.61,"sma_60":25.93,"sma_120":27.39},{"date":"2025-04-25","open":23.77,"high":23.95,"low":23.53,"close":23.84,"volume":228936,"rsi_14":55.48,"sma_20":23.57,"sma_60":25.81,"sma_120":27.37},{"date":"2025-04-28","open":23.88,"high":24.05,"low":23.46,"close":23.73,"volume":276719,"rsi_14":55.67,"sma_20":23.55,"sma_60":25.68,"sma_120":27.35},{"date":"2025-04-29","open":23.62,"high":24.23,"low":23.62,"close":23.99,"volume":227567,"rsi_14":68.0,"sma_20":23.52,"sma_60":25.56,"sma_120":27.33},{"date":"2025-04-30","open":23.75,"high":23.84,"low":23.46,"close":23.69,"volume":347191,"rsi_14":46.33,"sma_20":23.47,"sma_60":25.45,"sma_120":27.3},{"date":"2025-05-01","open":23.72,"high":23.72,"low":23.04,"close":23.33,"volume":441117,"rsi_14":47.13,"sma_20":23.38,"sma_60":25.32,"sma_120":27.26},{"date":"2025-05-02","open":23.54,"high":23.75,"low":23.21,"close":23.33,"volume":253995,"rsi_14":49.4,"sma_20":23.34,"sma_60":25.18,"sma_120":27.21},{"date":"2025-05-05","open":23.2,"high":23.91,"low":23.15,"close":23.77,"volume":793246,"rsi_14":59.09,"sma_20":23.37,"sma_60":25.06,"sma_120":27.16},{"date":"2025-05-06","open":24.96,"high":27.84,"low":24.53,"close":27.42,"volume":2665260,"rsi_14":81.16,"sma_20":23.59,"sma_60":25.0,"sma_120":27.15},{"date":"2025-05-07","open":27.51,"high":28.66,"low":26.83,"close":28.38,"volume":925374,"rsi_14":83.29,"sma_20":23.9,"sma_60":24.97,"sma_120":27.15},{"date":"2025-05-08","open":28.52,"high":29.13,"low":28.07,"close":28.53,"volume":625360,"rsi_14":85.18,"sma_20":24.12,"sma_60":24.94,"sma_120":27.15},{"date":"2025-05-09","open":28.52,"high":29.26,"low":28.27,"close":28.91,"volume":497454,"rsi_14":90.18,"sma_20":24.39,"sma_60":24.92,"sma_120":27.17},{"date":"2025-05-12","open":29.33,"high":29.48,"low":28.57,"close":28.77,"volume":307530,"rsi_14":87.47,"sma_20":24.66,"sma_60":24.9,"sma_120":27.18},{"date":"2025-05-13","open":28.93,"high":29.11,"low":28.66,"close":28.91,"volume":231445,"rsi_14":86.8,"sma_20":24.95,"sma_60":24.88,"sma_120":27.2},{"date":"2025-05-14","open":28.77,"high":29.23,"low":28.66,"close":28.98,"volume":338590,"rsi_14":86.8,"sma_20":25.25,"sma_60":24.86,"sma_120":27.22},{"date":"2025-05-15","open":28.91,"high":29.14,"low":28.55,"close":28.97,"volume":490306,"rsi_14":86.8,"sma_20":25.55,"sma_60":24.86,"sma_120":27.24},{"date":"2025-05-16","open":29.0,"high":29.51,"low":28.86,"close":29.51,"volume":449645,"rsi_14":89.05,"sma_20":25.87,"sma_60":24.87,"sma_120":27.26},{"date":"2025-05-19","open":29.15,"high":29.73,"low":29.07,"close":29.71,"volume":476119,"rsi_14":88.96,"sma_20":26.23,"sma_60":24.89,"sma_120":27.27},{"date":"2025-05-20","open":29.62,"high":29.62,"low":28.93,"close":29.17,"volume":410189,"rsi_14":86.15,"sma_20":26.53,"sma_60":24.91,"sma_120":27.28},{"date":"2025-05-21","open":28.97,"high":29.05,"low":28.46,"close":28.55,"volume":320918,"rsi_14":83.29,"sma_20":26.77,"sma_60":24.96,"sma_120":27.28},{"date":"2025-05-22","open":28.47,"high":28.71,"low":28.07,"close":28.46,"volume":358231,"rsi_14":82.35,"sma_20":27.0,"sma_60":25.02,"sma_120":27.28},{"date":"2025-05-23","open":28.12,"high":28.68,"low":28.09,"close":28.61,"volume":241597,"rsi_14":81.68,"sma_20":27.24,"sma_60":25.07,"sma_120":27.28},{"date":"2025-05-27","open":28.97,"high":29.49,"low":28.78,"close":29.21,"volume":358965,"rsi_14":69.5,"sma_20":27.51,"sma_60":25.13,"sma_120":27.27},{"date":"2025-05-28","open":29.0,"high":29.77,"low":29.0,"close":29.76,"volume":420755,"rsi_14":66.51,"sma_20":27.8,"sma_60":25.21,"sma_120":27.27},{"date":"2025-05-29","open":29.76,"high":29.86,"low":29.37,"close":29.71,"volume":290416,"rsi_14":64.46,"sma_20":28.1,"sma_60":25.29,"sma_120":27.27},{"date":"2025-05-30","open":29.58,"high":30.0,"low":29.41,"close":29.58,"volume":463300,"rsi_14":58.75,"sma_20":28.41,"sma_60":25.36,"sma_120":27.27},{"date":"2025-06-02","open":29.23,"high":29.37,"low":28.35,"close":28.71,"volume":505888,"rsi_14":49.34,"sma_20":28.68,"sma_60":25.42,"sma_120":27.27},{"date":"2025-06-03","open":28.7,"high":28.97,"low":28.41,"close":28.45,"volume":369653,"rsi_14":45.09,"sma_20":28.92,"sma_60":25.5,"sma_120":27.26},{"date":"2025-06-04","open":28.59,"high":28.72,"low":28.44,"close":28.66,"volume":281560,"rsi_14":46.68,"sma_20":28.98,"sma_60":25.58,"sma_120":27.25},{"date":"2025-06-05","open":28.72,"high":29.3,"low":28.55,"close":29.12,"volume":258750,"rsi_14":51.42,"sma_20":29.01,"sma_60":25.68,"sma_120":27.25},{"date":"2025-06-06","open":29.43,"high":29.78,"low":28.85,"close":28.95,"volume":348492,"rsi_14":44.29,"sma_20":29.04,"sma_60":25.77,"sma_120":27.24},{"date":"2025-06-09","open":29.14,"high":29.33,"low":28.62,"close":29.19,"volume":231645,"rsi_14":44.74,"sma_20":29.05,"sma_60":25.86,"sma_120":27.24},{"date":"2025-06-10","open":29.34,"high":29.55,"low":29.1,"close":29.24,"volume":230662,"rsi_14":50.79,"sma_20":29.07,"sma_60":25.95,"sma_120":27.24},{"date":"2025-06-11","open":29.54,"high":29.59,"low":28.99,"close":29.05,"volume":239885,"rsi_14":56.22,"sma_20":29.08,"sma_60":26.03,"sma_120":27.24},{"date":"2025-06-12","open":29.0,"high":29.07,"low":28.62,"close":28.74,"volume":176314,"rsi_14":53.3,"sma_20":29.07,"sma_60":26.11,"sma_120":27.24},{"date":"2025-06-13","open":28.18,"high":28.73,"low":28.14,"close":28.25,"volume":242570,"rsi_14":46.07,"sma_20":29.03,"sma_60":26.17,"sma_120":27.24},{"date":"2025-06-16","open":28.5,"high":28.74,"low":28.24,"close":28.73,"volume":219428,"rsi_14":44.62,"sma_20":28.99,"sma_60":26.25,"sma_120":27.25},{"date":"2025-06-17","open":28.92,"high":30.0,"low":28.84,"close":29.77,"volume":396113,"rsi_14":50.1,"sma_20":29.0,"sma_60":26.34,"sma_120":27.26},{"date":"2025-06-18","open":29.86,"high":30.0,"low":29.5,"close":29.7,"volume":286778,"rsi_14":49.9,"sma_20":29.02,"sma_60":26.41,"sma_120":27.27},{"date":"2025-06-20","open":29.9,"high":30.56,"low":29.65,"close":30.25,"volume":549613,"rsi_14":56.22,"sma_20":29.11,"sma_60":26.51,"sma_120":27.29},{"date":"2025-06-23","open":30.28,"high":30.89,"low":29.73,"close":30.85,"volume":352917,"rsi_14":70.9,"sma_20":29.23,"sma_60":26.61,"sma_120":27.3},{"date":"2025-06-24","open":31.03,"high":31.33,"low":30.75,"close":31.11,"volume":358598,"rsi_14":75.98,"sma_20":29.35,"sma_60":26.72,"sma_120":27.32},{"date":"2025-06-25","open":31.06,"high":31.07,"low":30.37,"close":30.6,"volume":255380,"rsi_14":67.9,"sma_20":29.42,"sma_60":26.83,"sma_120":27.33},{"date":"2025-06-26","open":30.48,"high":30.72,"low":30.32,"close":30.62,"volume":343887,"rsi_14":65.06,"sma_20":29.46,"sma_60":26.93,"sma_120":27.35},{"date":"2025-06-27","open":30.8,"high":31.2,"low":30.51,"close":31.19,"volume":543057,"rsi_14":70.82,"sma_20":29.54,"sma_60":27.04,"sma_120":27.38},{"date":"2025-06-30","open":31.27,"high":31.66,"low":31.07,"close":31.1,"volume":536061,"rsi_14":68.26,"sma_20":29.61,"sma_60":27.14,"sma_120":27.4},{"date":"2025-07-01","open":31.0,"high":31.36,"low":30.67,"close":30.75,"volume":331080,"rsi_14":63.65,"sma_20":29.72,"sma_60":27.25,"sma_120":27.43},{"date":"2025-07-02","open":30.68,"high":31.03,"low":30.44,"close":30.85,"volume":403178,"rsi_14":66.54,"sma_20":29.84,"sma_60":27.37,"sma_120":27.44},{"date":"2025-07-03","open":30.73,"high":30.81,"low":30.49,"close":30.72,"volume":118113,"rsi_14":68.82,"sma_20":29.94,"sma_60":27.5,"sma_120":27.45},{"date":"2025-07-07","open":30.68,"high":30.85,"low":30.06,"close":30.29,"volume":306964,"rsi_14":69.62,"sma_20":30.0,"sma_60":27.64,"sma_120":27.45},{"date":"2025-07-08","open":30.29,"high":30.78,"low":30.29,"close":30.58,"volume":319884,"rsi_14":68.46,"sma_20":30.08,"sma_60":27.75,"sma_120":27.46},{"date":"2025-07-09","open":30.7,"high":32.26,"low":30.48,"close":32.15,"volume":461728,"rsi_14":71.48,"sma_20":30.23,"sma_60":27.89,"sma_120":27.48},{"date":"2025-07-10","open":32.15,"high":32.94,"low":32.1,"close":32.56,"volume":569981,"rsi_14":74.32,"sma_20":30.39,"sma_60":28.04,"sma_120":27.5},{"date":"2025-07-11","open":32.46,"high":32.66,"low":31.17,"close":31.46,"volume":381022,"rsi_14":59.41,"sma_20":30.51,"sma_60":28.18,"sma_120":27.5},{"date":"2025-07-14","open":31.22,"high":31.72,"low":30.79,"close":31.68,"volume":276155,"rsi_14":56.86,"sma_20":30.66,"sma_60":28.33,"sma_120":27.51},{"date":"2025-07-15","open":31.87,"high":31.88,"low":31.18,"close":31.19,"volume":267683,"rsi_14":50.64,"sma_20":30.81,"sma_60":28.46,"sma_120":27.51},{"date":"2025-07-16","open":31.36,"high":31.52,"low":30.74,"close":31.49,"volume":274649,"rsi_14":57.33,"sma_20":30.95,"sma_60":28.6,"sma_120":27.51},{"date":"2025-07-17","open":31.37,"high":32.0,"low":30.7,"close":30.85,"volume":309951,"rsi_14":51.72,"sma_20":31.0,"sma_60":28.74,"sma_120":27.52},{"date":"2025-07-18","open":31.12,"high":31.12,"low":30.23,"close":30.49,"volume":282007,"rsi_14":44.6,"sma_20":31.04,"sma_60":28.86,"sma_120":27.51},{"date":"2025-07-21","open":30.57,"high":30.84,"low":30.22,"close":30.64,"volume":256639,"rsi_14":46.48,"sma_20":31.06,"sma_60":28.98,"sma_120":27.51},{"date":"2025-07-22","open":30.52,"high":30.9,"low":30.24,"close":30.4,"volume":231118,"rsi_14":47.28,"sma_20":31.04,"sma_60":29.09,"sma_120":27.51},{"date":"2025-07-23","open":30.62,"high":31.26,"low":30.41,"close":31.24,"volume":198631,"rsi_14":52.72,"sma_20":31.04,"sma_60":29.21,"sma_120":27.51},{"date":"2025-07-24","open":31.15,"high":31.3,"low":30.92,"close":31.05,"volume":227071,"rsi_14":52.28,"sma_20":31.06,"sma_60":29.33,"sma_120":27.51},{"date":"2025-07-25","open":31.26,"high":31.58,"low":31.01,"close":31.4,"volume":234162,"rsi_14":57.76,"sma_20":31.1,"sma_60":29.46,"sma_120":27.51},{"date":"2025-07-28","open":31.44,"high":31.63,"low":31.1,"close":31.31,"volume":250761,"rsi_14":55.25,"sma_20":31.11,"sma_60":29.58,"sma_120":27.52},{"date":"2025-07-29","open":31.51,"high":31.75,"low":31.09,"close":31.5,"volume":268143,"rsi_14":44.17,"sma_20":31.13,"sma_60":29.72,"sma_120":27.52},{"date":"2025-07-30","open":31.67,"high":32.16,"low":31.46,"close":31.57,"volume":561272,"rsi_14":40.54,"sma_20":31.17,"sma_60":29.86,"sma_120":27.52},{"date":"2025-07-31","open":31.25,"high":31.64,"low":30.83,"close":30.91,"volume":344287,"rsi_14":44.26,"sma_20":31.17,"sma_60":29.98,"sma_120":27.52},{"date":"2025-08-01","open":31.02,"high":31.09,"low":30.27,"close":30.92,"volume":284640,"rsi_14":41.7,"sma_20":31.18,"sma_60":30.03,"sma_120":27.52},{"date":"2025-08-04","open":31.04,"high":32.07,"low":31.04,"close":32.06,"volume":270228,"rsi_14":58.32,"sma_20":31.27,"sma_60":30.09,"sma_120":27.53},{"date":"2025-08-05","open":32.17,"high":32.17,"low":31.3,"close":32.15,"volume":196105,"rsi_14":56.57,"sma_20":31.35,"sma_60":30.16,"sma_120":27.55},{"date":"2025-08-06","open":32.46,"high":33.39,"low":31.67,"close":32.27,"volume":509095,"rsi_14":65.78,"sma_20":31.36,"sma_60":30.21,"sma_120":27.57},{"date":"2025-08-07","open":32.57,"high":32.92,"low":32.15,"close":32.7,"volume":556384,"rsi_14":74.18,"sma_20":31.36,"sma_60":30.28,"sma_120":27.59},{"date":"2025-08-08","open":38.49,"high":40.96,"low":38.05,"close":40.95,"volume":1728996,"rsi_14":90.69,"sma_20":31.84,"sma_60":30.48,"sma_120":27.68},{"date":"2025-08-11","open":40.61,"high":43.5,"low":40.07,"close":42.96,"volume":1637834,"rsi_14":93.49,"sma_20":32.4,"sma_60":30.71,"sma_120":27.79},{"date":"2025-08-12","open":42.9,"high":43.91,"low":42.06,"close":43.85,"volume":1256726,"rsi_14":93.51,"sma_20":33.04,"sma_60":30.96,"sma_120":27.91},{"date":"2025-08-13","open":43.33,"high":43.97,"low":42.27,"close":43.73,"volume":850293,"rsi_14":93.97,"sma_20":33.65,"sma_60":31.2,"sma_120":28.03},{"date":"2025-08-14","open":43.27,"high":43.5,"low":42.19,"close":42.95,"volume":560218,"rsi_14":88.89,"sma_20":34.25,"sma_60":31.42,"sma_120":28.15},{"date":"2025-08-15","open":42.84,"high":42.93,"low":41.88,"close":42.81,"volume":502326,"rsi_14":88.59,"sma_20":34.87,"sma_60":31.64,"sma_120":28.28},{"date":"2025-08-18","open":42.72,"high":43.31,"low":42.47,"close":42.85,"volume":426969,"rsi_14":88.47,"sma_20":35.48,"sma_60":31.88,"sma_120":28.42},{"date":"2025-08-19","open":42.83,"high":42.84,"low":41.6,"close":42.02,"volume":461493,"rsi_14":83.69,"sma_20":36.06,"sma_60":32.11,"sma_120":28.56},{"date":"2025-08-20","open":42.33,"high":43.02,"low":41.85,"close":43.02,"volume":433410,"rsi_14":88.2,"sma_20":36.65,"sma_60":32.35,"sma_120":28.71},{"date":"2025-08-21","open":43.13,"high":43.57,"low":42.62,"close":43.14,"volume":473412,"rsi_14":88.28,"sma_20":37.25,"sma_60":32.58,"sma_120":28.86},{"date":"2025-08-22","open":43.46,"high":45.07,"low":43.12,"close":44.83,"volume":661049,"rsi_14":88.67,"sma_20":37.92,"sma_60":32.83,"sma_120":29.02},{"date":"2025-08-25","open":44.96,"high":45.02,"low":43.47,"close":43.57,"volume":410756,"rsi_14":82.3,"sma_20":38.54,"sma_60":33.06,"sma_120":29.17},{"date":"2025-08-26","open":43.71,"high":44.1,"low":43.4,"close":44.03,"volume":447251,"rsi_14":82.63,"sma_20":39.16,"sma_60":33.3,"sma_120":29.33},{"date":"2025-08-27","open":44.18,"high":44.3,"low":43.68,"close":43.74,"volume":436953,"rsi_14":80.87,"sma_20":39.77,"sma_60":33.55,"sma_120":29.49},{"date":"2025-08-28","open":43.8,"high":44.13,"low":43.21,"close":43.81,"volume":447156,"rsi_14":64.74,"sma_20":40.42,"sma_60":33.81,"sma_120":29.65},{"date":"2025-08-29","open":43.92,"high":44.09,"low":43.43,"close":43.93,"volume":342981,"rsi_14":56.21,"sma_20":41.07,"sma_60":34.06,"sma_120":29.82},{"date":"2025-09-02","open":43.6,"high":44.42,"low":43.31,"close":43.71,"volume":421776,"rsi_14":49.02,"sma_20":41.65,"sma_60":34.31,"sma_120":29.99},{"date":"2025-09-03","open":43.82,"high":44.47,"low":42.72,"close":43.32,"volume":342251,"rsi_14":47.23,"sma_20":42.21,"sma_60":34.55,"sma_120":30.16},{"date":"2025-09-04","open":43.31,"high":44.34,"low":42.92,"close":44.03,"volume":408036,"rsi_14":57.36,"sma_20":42.8,"sma_60":34.79,"sma_120":30.33},{"date":"2025-09-05","open":44.03,"high":44.18,"low":43.06,"close":43.49,"volume":371878,"rsi_14":54.39,"sma_20":43.34,"sma_60":35.03,"sma_120":30.49},{"date":"2025-09-08","open":43.95,"high":43.95,"low":42.91,"close":43.44,"volume":368640,"rsi_14":53.81,"sma_20":43.46,"sma_60":35.27,"sma_120":30.65},{"date":"2025-09-09","open":43.51,"high":43.55,"low":41.75,"close":42.45,"volume":499095,"rsi_14":52.72,"sma_20":43.44,"sma_60":35.5,"sma_120":30.8},{"date":"2025-09-10","open":42.58,"high":42.58,"low":40.8,"close":41.04,"volume":393965,"rsi_14":38.1,"sma_20":43.3,"sma_60":35.71,"sma_120":30.94},{"date":"2025-09-11","open":41.15,"high":42.32,"low":41.01,"close":42.31,"volume":474439,"rsi_14":45.62,"sma_20":43.22,"sma_60":35.94,"sma_120":31.09},{"date":"2025-09-12","open":41.95,"high":42.19,"low":40.53,"close":40.7,"volume":432541,"rsi_14":28.01,"sma_20":43.11,"sma_60":36.12,"sma_120":31.23},{"date":"2025-09-15","open":40.73,"high":40.73,"low":39.72,"close":39.76,"volume":283231,"rsi_14":29.0,"sma_20":42.96,"sma_60":36.29,"sma_120":31.35},{"date":"2025-09-16","open":39.77,"high":40.15,"low":39.27,"close":39.56,"volume":403114,"rsi_14":24.63,"sma_20":42.79,"sma_60":36.44,"sma_120":31.48},{"date":"2025-09-17","open":39.87,"high":40.35,"low":39.57,"close":39.95,"volume":477186,"rsi_14":28.73,"sma_20":42.69,"sma_60":36.6,"sma_120":31.6},{"date":"2025-09-18","open":40.03,"high":41.44,"low":39.66,"close":41.36,"volume":477323,"rsi_14":38.05,"sma_20":42.61,"sma_60":36.77,"sma_120":31.74},{"date":"2025-09-19","open":41.51,"high":41.67,"low":40.4,"close":40.55,"volume":1311863,"rsi_14":34.55,"sma_20":42.48,"sma_60":36.93,"sma_120":31.88},{"date":"2025-09-22","open":40.49,"high":41.17,"low":40.33,"close":41.1,"volume":307211,"rsi_14":38.42,"sma_20":42.29,"sma_60":37.11,"sma_120":32.02},{"date":"2025-09-23","open":40.96,"high":41.56,"low":40.93,"close":41.1,"volume":529356,"rsi_14":39.8,"sma_20":42.17,"sma_60":37.27,"sma_120":32.15},{"date":"2025-09-24","open":40.83,"high":41.08,"low":40.53,"close":40.91,"volume":315871,"rsi_14":34.94,"sma_20":42.01,"sma_60":37.44,"sma_120":32.29},{"date":"2025-09-25","open":40.67,"high":40.83,"low":40.08,"close":40.43,"volume":441987,"rsi_14":35.15,"sma_20":41.85,"sma_60":37.6,"sma_120":32.42},{"date":"2025-09-26","open":40.62,"high":41.08,"low":40.32,"close":41.06,"volume":453320,"rsi_14":39.06,"sma_20":41.71,"sma_60":37.77,"sma_120":32.57},{"date":"2025-09-29","open":42.26,"high":42.3,"low":41.19,"close":42.04,"volume":370251,"rsi_14":48.11,"sma_20":41.62,"sma_60":37.96,"sma_120":32.73},{"date":"2025-09-30","open":42.0,"high":42.55,"low":41.78,"close":42.34,"volume":483579,"rsi_14":56.66,"sma_20":41.55,"sma_60":38.16,"sma_120":32.9},{"date":"2025-10-01","open":41.91,"high":42.1,"low":38.95,"close":41.11,"volume":463745,"rsi_14":43.83,"sma_20":41.44,"sma_60":38.33,"sma_120":33.04},{"date":"2025-10-02","open":40.91,"high":41.02,"low":40.44,"close":40.59,"volume":252474,"rsi_14":49.36,"sma_20":41.26,"sma_60":38.47,"sma_120":33.18},{"date":"2025-10-03","open":40.9,"high":41.59,"low":40.8,"close":41.05,"volume":264017,"rsi_14":57.91,"sma_20":41.14,"sma_60":38.61,"sma_120":33.33},{"date":"2025-10-06","open":41.42,"high":41.42,"low":40.67,"close":40.75,"volume":256078,"rsi_14":57.21,"sma_20":41.01,"sma_60":38.77,"sma_120":33.48},{"date":"2025-10-07","open":40.84,"high":40.99,"low":40.12,"close":40.51,"volume":296030,"rsi_14":53.46,"sma_20":40.91,"sma_60":38.92,"sma_120":33.62},{"date":"2025-10-08","open":40.79,"high":41.21,"low":39.3,"close":40.99,"volume":213923,"rsi_14":47.42,"sma_20":40.91,"sma_60":39.08,"sma_120":33.77},{"date":"2025-10-09","open":41.24,"high":41.3,"low":40.3,"close":40.35,"volume":140469,"rsi_14":48.57,"sma_20":40.81,"sma_60":39.23,"sma_120":33.92},{"date":"2025-10-10","open":40.68,"high":40.76,"low":39.41,"close":40.2,"volume":311805,"rsi_14":43.18,"sma_20":40.79,"sma_60":39.38,"sma_120":34.06},{"date":"2025-10-13","open":40.07,"high":41.03,"low":39.98,"close":40.63,"volume":296690,"rsi_14":46.66,"sma_20":40.83,"sma_60":39.55,"sma_120":34.21},{"date":"2025-10-14","open":40.24,"high":41.26,"low":40.24,"close":41.02,"volume":253032,"rsi_14":50.76,"sma_20":40.9,"sma_60":39.73,"sma_120":34.35},{"date":"2025-10-15","open":41.0,"high":41.76,"low":40.99,"close":41.53,"volume":242018,"rsi_14":57.58,"sma_20":40.98,"sma_60":39.91,"sma_120":34.5},{"date":"2025-10-16","open":41.55,"high":42.42,"low":41.48,"close":41.54,"volume":252764,"rsi_14":53.61,"sma_20":40.99,"sma_60":40.08,"sma_120":34.65},{"date":"2025-10-17","open":41.37,"high":42.1,"low":41.22,"close":42.08,"volume":182903,"rsi_14":50.32,"sma_20":41.07,"sma_60":40.27,"sma_120":34.8},{"date":"2025-10-20","open":42.46,"high":42.77,"low":42.06,"close":42.61,"volume":233304,"rsi_14":52.1,"sma_20":41.14,"sma_60":40.45,"sma_120":34.95},{"date":"2025-10-21","open":42.41,"high":42.62,"low":42.0,"close":42.3,"volume":210439,"rsi_14":60.8,"sma_20":41.2,"sma_60":40.64,"sma_120":35.11},{"date":"2025-10-22","open":42.22,"high":43.51,"low":41.98,"close":43.47,"volume":341101,"rsi_14":73.38,"sma_20":41.33,"sma_60":40.84,"sma_120":35.28},{"date":"2025-10-23","open":43.34,"high":43.48,"low":42.59,"close":43.4,"volume":252625,"rsi_14":70.36,"sma_20":41.48,"sma_60":41.03,"sma_120":35.44},{"date":"2025-10-24","open":43.64,"high":43.91,"low":43.08,"close":43.4,"volume":353366,"rsi_14":74.22,"sma_20":41.6,"sma_60":41.24,"sma_120":35.61},{"date":"2025-10-27","open":43.67,"high":45.0,"low":43.25,"close":44.74,"volume":456147,"rsi_14":82.19,"sma_20":41.73,"sma_60":41.47,"sma_120":35.75},{"date":"2025-10-28","open":44.79,"high":45.79,"low":44.41,"close":45.26,"volume":497855,"rsi_14":82.3,"sma_20":41.88,"sma_60":41.69,"sma_120":35.89},{"date":"2025-10-29","open":45.42,"high":45.83,"low":44.7,"close":44.99,"volume":516813,"rsi_14":87.18,"sma_20":42.07,"sma_60":41.91,"sma_120":36.03},{"date":"2025-10-30","open":45.4,"high":46.19,"low":44.98,"close":45.65,"volume":357214,"rsi_14":90.37,"sma_20":42.32,"sma_60":42.13,"sma_120":36.17},{"date":"2025-10-31","open":45.66,"high":46.05,"low":45.27,"close":45.37,"volume":552075,"rsi_14":85.91,"sma_20":42.54,"sma_60":42.34,"sma_120":36.31},{"date":"2025-11-03","open":45.53,"high":46.02,"low":44.2,"close":45.69,"volume":465789,"rsi_14":85.76,"sma_20":42.79,"sma_60":42.42,"sma_120":36.45},{"date":"2025-11-04","open":45.62,"high":46.58,"low":45.19,"close":45.76,"volume":283340,"rsi_14":84.73,"sma_20":43.05,"sma_60":42.47,"sma_120":36.59},{"date":"2025-11-05","open":45.73,"high":47.1,"low":45.27,"close":46.51,"volume":513285,"rsi_14":86.38,"sma_20":43.33,"sma_60":42.51,"sma_120":36.73},{"date":"2025-11-06","open":46.2,"high":47.69,"low":45.78,"close":47.5,"volume":738788,"rsi_14":87.23,"sma_20":43.68,"sma_60":42.57,"sma_120":36.88},{"date":"2025-11-07","open":46.63,"high":47.38,"low":44.7,"close":44.87,"volume":584658,"rsi_14":62.05,"sma_20":43.92,"sma_60":42.6,"sma_120":37.01},{"date":"2025-11-10","open":44.72,"high":45.52,"low":43.9,"close":44.98,"volume":479310,"rsi_14":64.6,"sma_20":44.13,"sma_60":42.64,"sma_120":37.14},{"date":"2025-11-11","open":45.09,"high":46.94,"low":45.09,"close":46.86,"volume":391831,"rsi_14":67.14,"sma_20":44.43,"sma_60":42.71,"sma_120":37.29},{"date":"2025-11-12","open":46.55,"high":48.04,"low":46.37,"close":47.63,"volume":440915,"rsi_14":69.97,"sma_20":44.73,"sma_60":42.8,"sma_120":37.45},{"date":"2025-11-13","open":47.3,"high":47.75,"low":45.21,"close":45.59,"volume":557515,"rsi_14":58.67,"sma_20":44.93,"sma_60":42.84,"sma_120":37.6},{"date":"2025-11-14","open":44.67,"high":45.89,"low":44.23,"close":45.7,"volume":540750,"rsi_14":54.21,"sma_20":45.11,"sma_60":42.89,"sma_120":37.73},{"date":"2025-11-17","open":45.17,"high":46.47,"low":44.94,"close":45.12,"volume":449134,"rsi_14":49.39,"sma_20":45.24,"sma_60":42.89,"sma_120":37.86},{"date":"2025-11-18","open":44.99,"high":45.77,"low":44.51,"close":44.83,"volume":290804,"rsi_14":49.3,"sma_20":45.37,"sma_60":42.91,"sma_120":37.99},{"date":"2025-11-19","open":44.9,"high":45.42,"low":44.51,"close":44.63,"volume":254964,"rsi_14":45.37,"sma_20":45.42,"sma_60":42.92,"sma_120":38.11},{"date":"2025-11-20","open":44.88,"high":45.9,"low":43.89,"close":44.08,"volume":351214,"rsi_14":44.29,"sma_20":45.46,"sma_60":42.93,"sma_120":38.24},{"date":"2025-11-21","open":43.94,"high":45.56,"low":43.76,"close":45.13,"volume":385649,"rsi_14":47.67,"sma_20":45.54,"sma_60":42.95,"sma_120":38.38},{"date":"2025-11-24","open":45.36,"high":46.37,"low":45.25,"close":45.81,"volume":363815,"rsi_14":50.2,"sma_20":45.6,"sma_60":42.98,"sma_120":38.52},{"date":"2025-11-25","open":45.72,"high":47.28,"low":45.72,"close":46.83,"volume":349748,"rsi_14":51.24,"sma_20":45.68,"sma_60":43.03,"sma_120":38.67},{"date":"2025-11-26","open":46.85,"high":47.19,"low":46.41,"close":46.53,"volume":409225,"rsi_14":46.03,"sma_20":45.75,"sma_60":43.09,"sma_120":38.82},{"date":"2025-11-28","open":46.73,"high":47.33,"low":46.34,"close":46.66,"volume":172642,"rsi_14":59.22,"sma_20":45.8,"sma_60":43.13,"sma_120":38.96},{"date":"2025-12-01","open":46.48,"high":47.17,"low":45.33,"close":45.83,"volume":427697,"rsi_14":54.07,"sma_20":45.83,"sma_60":43.17,"sma_120":39.1},{"date":"2025-12-02","open":46.27,"high":47.16,"low":45.24,"close":45.37,"volume":324496,"rsi_14":41.73,"sma_20":45.81,"sma_60":43.2,"sma_120":39.24},{"date":"2025-12-03","open":45.73,"high":45.89,"low":45.06,"close":45.48,"volume":494618,"rsi_14":37.13,"sma_20":45.8,"sma_60":43.25,"sma_120":39.38},{"date":"2025-12-04","open":45.27,"high":46.02,"low":45.1,"close":45.41,"volume":328238,"rsi_14":48.59,"sma_20":45.74,"sma_60":43.33,"sma_120":39.52},{"date":"2025-12-05","open":45.38,"high":45.46,"low":44.35,"close":44.59,"volume":258046,"rsi_14":42.17,"sma_20":45.6,"sma_60":43.36,"sma_120":39.65},{"date":"2025-12-08","open":45.16,"high":45.16,"low":43.98,"close":44.07,"volume":346222,"rsi_14":42.53,"sma_20":45.56,"sma_60":43.42,"sma_120":39.77},{"date":"2025-12-09","open":44.43,"high":45.0,"low":43.2,"close":43.25,"volume":336996,"rsi_14":39.55,"sma_20":45.47,"sma_60":43.48,"sma_120":39.88},{"date":"2025-12-10","open":43.46,"high":44.53,"low":42.68,"close":44.21,"volume":419898,"rsi_14":47.48,"sma_20":45.34,"sma_60":43.55,"sma_120":40.0},{"date":"2025-12-11","open":44.57,"high":45.89,"low":44.4,"close":45.48,"volume":443720,"rsi_14":57.74,"sma_20":45.23,"sma_60":43.65,"sma_120":40.12},{"date":"2025-12-12","open":45.32,"high":46.43,"low":44.91,"close":45.12,"volume":315197,"rsi_14":49.94,"sma_20":45.21,"sma_60":43.71,"sma_120":40.24},{"date":"2025-12-15","open":45.36,"high":45.57,"low":45.01,"close":45.37,"volume":224699,"rsi_14":47.22,"sma_20":45.19,"sma_60":43.79,"sma_120":40.36},{"date":"2025-12-16","open":45.7,"high":46.46,"low":45.52,"close":45.91,"volume":320100,"rsi_14":43.82,"sma_20":45.23,"sma_60":43.87,"sma_120":40.49},{"date":"2025-12-17","open":45.77,"high":48.25,"low":45.77,"close":47.18,"volume":677470,"rsi_14":53.86,"sma_20":45.35,"sma_60":43.97,"sma_120":40.62},{"date":"2025-12-18","open":47.3,"high":48.17,"low":46.92,"close":47.15,"volume":354328,"rsi_14":52.95,"sma_20":45.47,"sma_60":44.08,"sma_120":40.76},{"date":"2025-12-19","open":47.0,"high":47.4,"low":46.45,"close":46.55,"volume":992560,"rsi_14":54.46,"sma_20":45.6,"sma_60":44.18,"sma_120":40.89},{"date":"2025-12-22","open":45.96,"high":47.12,"low":45.41,"close":46.87,"volume":262590,"rsi_14":59.45,"sma_20":45.68,"sma_60":44.27,"sma_120":41.02},{"date":"2025-12-23","open":46.82,"high":47.77,"low":46.44,"close":47.18,"volume":387320,"rsi_14":60.44,"sma_20":45.75,"sma_60":44.36,"sma_120":41.16},{"date":"2025-12-24","open":47.18,"high":48.0,"low":46.28,"close":46.89,"volume":109093,"rsi_14":58.85,"sma_20":45.75,"sma_60":44.44,"sma_120":41.3},{"date":"2025-12-26","open":47.06,"high":47.06,"low":45.75,"close":46.31,"volume":221421,"rsi_14":60.59,"sma_20":45.74,"sma_60":44.52,"sma_120":41.43},{"date":"2025-12-29","open":46.34,"high":46.52,"low":45.8,"close":46.33,"volume":189941,"rsi_14":64.83,"sma_20":45.73,"sma_60":44.62,"sma_120":41.55},{"date":"2025-12-30","open":46.24,"high":46.24,"low":45.63,"close":45.99,"volume":175166,"rsi_14":69.19,"sma_20":45.74,"sma_60":44.7,"sma_120":41.66},{"date":"2025-12-31","open":45.99,"high":46.45,"low":45.26,"close":45.61,"volume":313457,"rsi_14":60.67,"sma_20":45.75,"sma_60":44.78,"sma_120":41.78},{"date":"2026-01-02","open":45.29,"high":46.84,"low":43.9,"close":44.46,"volume":252180,"rsi_14":42.08,"sma_20":45.7,"sma_60":44.85,"sma_120":41.88},{"date":"2026-01-05","open":44.06,"high":44.72,"low":43.7,"close":44.59,"volume":258836,"rsi_14":45.73,"sma_20":45.66,"sma_60":44.91,"sma_120":41.99},{"date":"2026-01-06","open":44.33,"high":45.99,"low":43.99,"close":45.36,"volume":348522,"rsi_14":49.93,"sma_20":45.69,"sma_60":44.99,"sma_120":42.11},{"date":"2026-01-07","open":45.4,"high":45.48,"low":44.11,"close":45.05,"volume":305307,"rsi_14":43.38,"sma_20":45.74,"sma_60":45.07,"sma_120":42.23},{"date":"2026-01-08","open":44.51,"high":45.3,"low":44.42,"close":44.85,"volume":251449,"rsi_14":28.55,"sma_20":45.82,"sma_60":45.14,"sma_120":42.35},{"date":"2026-01-09","open":44.68,"high":45.26,"low":44.07,"close":44.35,"volume":235924,"rsi_14":26.27,"sma_20":45.83,"sma_60":45.2,"sma_120":42.46},{"date":"2026-01-12","open":44.36,"high":44.36,"low":42.78,"close":42.89,"volume":234546,"rsi_14":22.93,"sma_20":45.7,"sma_60":45.22,"sma_120":42.57},{"date":"2026-01-13","open":42.78,"high":43.45,"low":41.82,"close":42.9,"volume":267099,"rsi_14":19.22,"sma_20":45.59,"sma_60":45.24,"sma_120":42.66},{"date":"2026-01-14","open":42.65,"high":43.54,"low":41.85,"close":42.5,"volume":443724,"rsi_14":14.22,"sma_20":45.45,"sma_60":45.25,"sma_120":42.76},{"date":"2026-01-15","open":42.61,"high":43.6,"low":42.35,"close":43.29,"volume":319826,"rsi_14":24.43,"sma_20":45.31,"sma_60":45.26,"sma_120":42.86},{"date":"2026-01-16","open":42.99,"high":43.93,"low":42.75,"close":43.39,"volume":313747,"rsi_14":27.74,"sma_20":45.13,"sma_60":45.28,"sma_120":42.96},{"date":"2026-01-20","open":42.8,"high":43.94,"low":42.8,"close":43.51,"volume":282822,"rsi_14":28.83,"sma_20":44.94,"sma_60":45.28,"sma_120":43.06},{"date":"2026-01-21","open":43.61,"high":44.85,"low":43.24,"close":44.31,"volume":244211,"rsi_14":38.2,"sma_20":44.83,"sma_60":45.3,"sma_120":43.16},{"date":"2026-01-22","open":44.49,"high":45.41,"low":43.6,"close":43.92,"volume":308777,"rsi_14":38.15,"sma_20":44.68,"sma_60":45.3,"sma_120":43.27},{"date":"2026-01-23","open":43.72,"high":43.89,"low":42.49,"close":43.02,"volume":255600,"rsi_14":39.53,"sma_20":44.48,"sma_60":45.28,"sma_120":43.37},{"date":"2026-01-26","open":42.89,"high":43.48,"low":42.62,"close":43.03,"volume":176700,"rsi_14":38.46,"sma_20":44.28,"sma_60":45.24,"sma_120":43.46},{"date":"2026-01-27","open":42.8,"high":42.8,"low":41.17,"close":41.48,"volume":242800,"rsi_14":24.27,"sma_20":44.04,"sma_60":45.18,"sma_120":43.54},{"date":"2026-01-28","open":41.6,"high":42.06,"low":41.27,"close":41.29,"volume":306300,"rsi_14":24.66,"sma_20":43.79,"sma_60":45.11,"sma_120":43.62},{"date":"2026-01-29","open":41.38,"high":41.7,"low":40.29,"close":40.42,"volume":384300,"rsi_14":22.62,"sma_20":43.51,"sma_60":45.02,"sma_120":43.68},{"date":"2026-01-30","open":40.53,"high":41.25,"low":40.02,"close":40.77,"volume":613600,"rsi_14":27.46,"sma_20":43.27,"sma_60":44.94,"sma_120":43.68},{"date":"2026-02-02","open":40.58,"high":41.97,"low":40.42,"close":41.23,"volume":423300,"rsi_14":38.04,"sma_20":43.11,"sma_60":44.87,"sma_120":43.67},{"date":"2026-02-03","open":41.34,"high":41.83,"low":39.5,"close":41.63,"volume":469500,"rsi_14":41.34,"sma_20":42.96,"sma_60":44.79,"sma_120":43.65},{"date":"2026-02-04","open":41.53,"high":41.53,"low":39.95,"close":40.07,"volume":322900,"rsi_14":35.69,"sma_20":42.69,"sma_60":44.66,"sma_120":43.62},{"date":"2026-02-05","open":40.0,"high":40.68,"low":39.35,"close":39.46,"volume":264800,"rsi_14":26.96,"sma_20":42.42,"sma_60":44.57,"sma_120":43.59},{"date":"2026-02-06","open":40.0,"high":40.17,"low":39.35,"close":39.59,"volume":291000,"rsi_14":27.22,"sma_20":42.15,"sma_60":44.48,"sma_120":43.56},{"date":"2026-02-09","open":39.52,"high":39.96,"low":39.08,"close":39.61,"volume":292051,"rsi_14":26.43,"sma_20":44.31,"sma_60":45.22,"sma_120":43.34},{"date":"2026-02-10","open":40.0,"high":41.0,"low":39.85,"close":40.34,"volume":262401,"rsi_14":30.49,"sma_20":43.98,"sma_60":45.14,"sma_120":43.41},{"date":"2026-02-11","open":40.19,"high":40.3,"low":39.18,"close":40.1,"volume":288778,"rsi_14":24.64,"sma_20":43.67,"sma_60":45.06,"sma_120":43.48},{"date":"2026-02-12","open":40.14,"high":40.93,"low":39.55,"close":40.65,"volume":780204,"rsi_14":29.21,"sma_20":43.38,"sma_60":44.97,"sma_120":43.55},{"date":"2026-02-13","open":38.95,"high":39.07,"low":33.85,"close":36.6,"volume":1426010,"rsi_14":21.41,"sma_20":42.91,"sma_60":44.83,"sma_120":43.58},{"date":"2026-02-17","open":36.72,"high":37.25,"low":35.73,"close":36.5,"volume":1108616,"rsi_14":22.04,"sma_20":42.46,"sma_60":44.67,"sma_120":43.55},{"date":"2026-02-18","open":36.73,"high":37.77,"low":36.57,"close":37.52,"volume":377100,"rsi_14":32.94,"sma_20":40.58,"sma_60":43.66,"sma_120":43.29},{"date":"2026-02-19","open":37.54,"high":38.04,"low":37.07,"close":38.0,"volume":273900,"rsi_14":38.65,"sma_20":40.26,"sma_60":43.56,"sma_120":43.25},{"date":"2026-02-20","open":37.84,"high":38.83,"low":37.71,"close":38.33,"volume":550251,"rsi_14":38.53,"sma_20":39.98,"sma_60":43.45,"sma_120":43.2},{"date":"2026-02-23","open":38.19,"high":38.32,"low":37.13,"close":37.39,"volume":435200,"rsi_14":32.73,"sma_20":39.7,"sma_60":43.31,"sma_120":43.15},{"date":"2026-02-24","open":37.23,"high":37.49,"low":35.04,"close":35.35,"volume":691259,"rsi_14":28.24,"sma_20":41.69,"sma_60":44.36,"sma_120":43.44},{"date":"2026-02-25","open":35.43,"high":36.23,"low":34.85,"close":35.78,"volume":300205,"rsi_14":30.63,"sma_20":41.21,"sma_60":44.17,"sma_120":43.37},{"date":"2026-02-26","open":35.94,"high":38.19,"low":35.44,"close":38.08,"volume":548668,"rsi_14":36.31,"sma_20":40.86,"sma_60":44.05,"sma_120":43.33},{"date":"2026-02-27","open":37.53,"high":38.57,"low":37.16,"close":38.5,"volume":725946,"rsi_14":37.27,"sma_20":40.55,"sma_60":43.95,"sma_120":43.29},{"date":"2026-03-02","open":37.85,"high":38.56,"low":37.44,"close":38.55,"volume":482144,"rsi_14":37.08,"sma_20":40.26,"sma_60":43.81,"sma_120":43.26},{"date":"2026-03-04","open":38.37,"high":38.64,"low":37.7,"close":38.5,"volume":456130,"rsi_14":34.25,"sma_20":40.04,"sma_60":43.66,"sma_120":43.23},{"date":"2026-03-05","open":37.96,"high":38.39,"low":37.2,"close":37.86,"volume":409686,"rsi_14":33.8,"sma_20":39.79,"sma_60":43.53,"sma_120":43.19},{"date":"2026-03-06","open":37.44,"high":37.44,"low":35.99,"close":37.04,"volume":379912,"rsi_14":41.53,"sma_20":39.51,"sma_60":43.38,"sma_120":43.14},{"date":"2026-03-09","open":36.84,"high":36.84,"low":35.42,"close":36.09,"volume":421326,"rsi_14":47.72,"sma_20":38.02,"sma_60":42.06,"sma_120":42.74},{"date":"2026-03-10","open":35.99,"high":36.36,"low":35.34,"close":35.96,"volume":334900,"rsi_14":47.23,"sma_20":37.84,"sma_60":41.94,"sma_120":42.71},{"date":"2026-03-11","open":35.77,"high":36.39,"low":35.12,"close":36.35,"volume":259756,"rsi_14":35.75,"sma_20":38.42,"sma_60":42.95,"sma_120":42.93},{"date":"2026-03-12","open":35.64,"high":36.54,"low":35.63,"close":36.17,"volume":244275,"rsi_14":40.66,"sma_20":37.47,"sma_60":41.65,"sma_120":42.65},{"date":"2026-03-13","open":36.33,"high":36.92,"low":35.68,"close":36.39,"volume":367335,"rsi_14":49.47,"sma_20":37.64,"sma_60":42.67,"sma_120":42.81},{"date":"2026-03-16","open":36.82,"high":37.99,"low":36.82,"close":37.4,"volume":307390,"rsi_14":45.6,"sma_20":37.53,"sma_60":42.53,"sma_120":42.76},{"date":"2026-03-17","open":37.61,"high":38.1,"low":37.41,"close":37.48,"volume":201758,"rsi_14":63.89,"sma_20":37.39,"sma_60":42.37,"sma_120":42.7},{"date":"2026-03-18","open":37.04,"high":37.11,"low":36.55,"close":36.67,"volume":220094,"rsi_14":55.62,"sma_20":37.22,"sma_60":42.21,"sma_120":42.65},{"date":"2026-03-19","open":36.46,"high":37.19,"low":36.0,"close":36.53,"volume":210131,"rsi_14":36.58,"sma_20":37.01,"sma_60":42.04,"sma_120":42.59},{"date":"2026-03-20","open":36.73,"high":37.04,"low":35.02,"close":35.31,"volume":758377,"rsi_14":26.16,"sma_20":36.94,"sma_60":41.86,"sma_120":42.52},{"date":"2026-03-23","open":36.04,"high":36.3,"low":35.15,"close":35.72,"volume":523859,"rsi_14":29.83,"sma_20":36.91,"sma_60":41.7,"sma_120":42.45},{"date":"2026-03-24","open":35.4,"high":35.91,"low":34.81,"close":35.7,"volume":413306,"rsi_14":29.98,"sma_20":36.77,"sma_60":41.54,"sma_120":42.4},{"date":"2026-03-25","open":35.7,"high":36.34,"low":35.44,"close":36.12,"volume":279462,"rsi_14":36.97,"sma_20":36.81,"sma_60":41.39,"sma_120":42.36},{"date":"2026-03-26","open":35.95,"high":36.95,"low":35.95,"close":36.39,"volume":262822,"rsi_14":44.78,"sma_20":36.84,"sma_60":41.25,"sma_120":42.31},{"date":"2026-03-27","open":36.36,"high":36.59,"low":35.04,"close":35.29,"volume":259028,"rsi_14":43.53,"sma_20":36.7,"sma_60":41.1,"sma_120":42.26},{"date":"2026-03-30","open":35.49,"high":35.54,"low":34.53,"close":35.41,"volume":785681,"rsi_14":45.89,"sma_20":36.55,"sma_60":40.97,"sma_120":42.23},{"date":"2026-03-31","open":36.09,"high":36.7,"low":35.16,"close":36.62,"volume":447389,"rsi_14":51.9,"sma_20":36.45,"sma_60":40.85,"sma_120":42.2},{"date":"2026-04-01","open":36.72,"high":37.2,"low":33.77,"close":34.16,"volume":819193,"rsi_14":39.24,"sma_20":36.23,"sma_60":40.66,"sma_120":42.15},{"date":"2026-04-02","open":33.6,"high":34.66,"low":32.84,"close":34.17,"volume":448168,"rsi_14":38.21,"sma_20":36.05,"sma_60":40.47,"sma_120":42.09},{"date":"2026-04-06","open":33.85,"high":33.89,"low":32.81,"close":33.45,"volume":606285,"rsi_14":28.06,"sma_20":35.87,"sma_60":40.28,"sma_120":42.03},{"date":"2026-04-07","open":34.7,"high":35.6,"low":33.95,"close":35.22,"volume":1009323,"rsi_14":39.42,"sma_20":35.82,"sma_60":40.1,"sma_120":41.98},{"date":"2026-04-08","open":36.09,"high":36.3,"low":35.66,"close":36.06,"volume":765209,"rsi_14":47.1,"sma_20":35.83,"sma_60":39.91,"sma_120":41.94},{"date":"2026-04-09","open":35.95,"high":36.56,"low":35.23,"close":36.51,"volume":327911,"rsi_14":50.0,"sma_20":35.84,"sma_60":39.74,"sma_120":41.91},{"date":"2026-04-10","open":37.81,"high":38.04,"low":36.92,"close":37.63,"volume":448445,"rsi_14":60.62,"sma_20":35.91,"sma_60":39.59,"sma_120":41.88},{"date":"2026-04-13","open":37.72,"high":38.58,"low":37.49,"close":38.57,"volume":337611,"rsi_14":62.4,"sma_20":36.02,"sma_60":39.45,"sma_120":41.86},{"date":"2026-04-14","open":38.62,"high":39.14,"low":37.91,"close":37.95,"volume":237859,"rsi_14":59.21,"sma_20":36.05,"sma_60":39.29,"sma_120":41.83},{"date":"2026-04-15","open":37.64,"high":38.25,"low":37.42,"close":37.47,"volume":231300,"rsi_14":55.67,"sma_20":36.05,"sma_60":39.14,"sma_120":41.79},{"date":"2026-04-16","open":37.19,"high":37.35,"low":36.51,"close":36.74,"volume":265245,"rsi_14":51.33,"sma_20":36.05,"sma_60":38.98,"sma_120":41.75},{"date":"2026-04-17","open":37.18,"high":38.52,"low":37.1,"close":37.72,"volume":417368,"rsi_14":59.76,"sma_20":36.11,"sma_60":38.83,"sma_120":41.73},{"date":"2026-04-20","open":37.9,"high":39.12,"low":37.9,"close":38.8,"volume":376653,"rsi_14":62.7,"sma_20":36.29,"sma_60":38.71,"sma_120":41.71},{"date":"2026-04-21","open":38.95,"high":39.66,"low":36.1,"close":36.56,"volume":421787,"rsi_14":49.93,"sma_20":36.33,"sma_60":38.56,"sma_120":41.67},{"date":"2026-04-22","open":37.09,"high":37.73,"low":36.58,"close":37.03,"volume":279950,"rsi_14":61.57,"sma_20":36.39,"sma_60":38.44,"sma_120":41.64},{"date":"2026-04-23","open":37.18,"high":37.66,"low":36.66,"close":37.16,"volume":225102,"rsi_14":61.91,"sma_20":36.45,"sma_60":38.32,"sma_120":41.61},{"date":"2026-04-24","open":37.01,"high":38.17,"low":36.73,"close":37.76,"volume":155632,"rsi_14":67.34,"sma_20":36.51,"sma_60":38.19,"sma_120":41.59},{"date":"2026-04-27","open":37.52,"high":38.23,"low":36.88,"close":37.03,"volume":258507,"rsi_14":57.93,"sma_20":36.6,"sma_60":38.06,"sma_120":41.56},{"date":"2026-04-28","open":37.26,"high":37.41,"low":35.97,"close":36.33,"volume":284293,"rsi_14":50.93,"sma_20":36.64,"sma_60":37.91,"sma_120":41.53},{"date":"2026-04-29","open":35.91,"high":36.58,"low":34.24,"close":34.64,"volume":324024,"rsi_14":42.53,"sma_20":36.55,"sma_60":37.75,"sma_120":41.47},{"date":"2026-04-30","open":34.63,"high":35.93,"low":34.63,"close":35.83,"volume":330457,"rsi_14":42.78,"sma_20":36.63,"sma_60":37.63,"sma_120":41.43},{"date":"2026-05-01","open":36.36,"high":36.79,"low":35.41,"close":36.21,"volume":288439,"rsi_14":40.23,"sma_20":36.73,"sma_60":37.52,"sma_120":41.38},{"date":"2026-05-04","open":36.11,"high":36.47,"low":35.44,"close":35.53,"volume":228094,"rsi_14":39.95,"sma_20":36.84,"sma_60":37.41,"sma_120":41.33},{"date":"2026-05-05","open":35.54,"high":36.13,"low":34.7,"close":35.91,"volume":284132,"rsi_14":43.58,"sma_20":36.87,"sma_60":37.28,"sma_120":41.27},{"date":"2026-05-06","open":35.89,"high":36.23,"low":34.14,"close":34.73,"volume":516504,"rsi_14":41.91,"sma_20":36.81,"sma_60":37.14,"sma_120":41.21},{"date":"2026-05-07","open":35.15,"high":36.26,"low":34.84,"close":35.42,"volume":902248,"rsi_14":40.72,"sma_20":36.75,"sma_60":37.01,"sma_120":41.14},{"date":"2026-05-08","open":27.31,"high":27.31,"low":19.16,"close":25.41,"volume":5137004,"rsi_14":18.24,"sma_20":36.14,"sma_60":36.69,"sma_120":40.99},{"date":"2026-05-11","open":25.82,"high":25.83,"low":23.33,"close":23.81,"volume":1813452,"rsi_14":18.79,"sma_20":35.4,"sma_60":36.35,"sma_120":40.83},{"date":"2026-05-12","open":23.87,"high":23.87,"low":22.46,"close":23.1,"volume":953779,"rsi_14":16.32,"sma_20":34.66,"sma_60":36.08,"sma_120":40.65},{"date":"2026-05-13","open":22.74,"high":23.0,"low":21.94,"close":22.23,"volume":796258,"rsi_14":15.12,"sma_20":33.9,"sma_60":35.78,"sma_120":40.46},{"date":"2026-05-14","open":22.24,"high":23.14,"low":22.1,"close":22.93,"volume":758528,"rsi_14":15.45,"sma_20":33.21,"sma_60":35.49,"sma_120":40.27},{"date":"2026-05-15","open":22.92,"high":23.3,"low":22.32,"close":22.77,"volume":863968,"rsi_14":15.94,"sma_20":32.46,"sma_60":35.19,"sma_120":40.08},{"date":"2026-05-18","open":23.46,"high":24.01,"low":22.89,"close":23.76,"volume":1019730,"rsi_14":20.47,"sma_20":31.71,"sma_60":34.98,"sma_120":39.9},{"date":"2026-05-19","open":23.73,"high":24.7,"low":22.64,"close":22.73,"volume":761478,"rsi_14":21.02,"sma_20":31.01,"sma_60":34.75,"sma_120":39.71},{"date":"2026-05-20","open":22.62,"high":23.16,"low":21.76,"close":22.67,"volume":880039,"rsi_14":16.16,"sma_20":30.3,"sma_60":34.49,"sma_120":39.52},{"date":"2026-05-21","open":22.31,"high":22.79,"low":22.03,"close":22.77,"volume":638767,"rsi_14":14.86,"sma_20":29.58,"sma_60":34.28,"sma_120":39.32},{"date":"2026-05-22","open":22.77,"high":23.05,"low":22.17,"close":22.46,"volume":651925,"rsi_14":15.22,"sma_20":28.81,"sma_60":34.06,"sma_120":39.11},{"date":"2026-05-26","open":22.44,"high":23.22,"low":22.13,"close":23.19,"volume":534109,"rsi_14":16.81,"sma_20":28.12,"sma_60":33.81,"sma_120":38.93},{"date":"2026-05-27","open":23.14,"high":23.6,"low":22.63,"close":22.76,"volume":487600,"rsi_14":17.45,"sma_20":27.44,"sma_60":33.55,"sma_120":38.75},{"date":"2026-05-28","open":22.5,"high":22.82,"low":22.29,"close":22.57,"volume":438050,"rsi_14":14.09,"sma_20":26.84,"sma_60":33.28,"sma_120":38.54},{"date":"2026-05-29","open":22.5,"high":23.11,"low":22.16,"close":22.19,"volume":700119,"rsi_14":30.43,"sma_20":26.16,"sma_60":33.01,"sma_120":38.33},{"date":"2026-06-01","open":22.09,"high":22.63,"low":20.83,"close":21.05,"volume":807690,"rsi_14":32.35,"sma_20":25.4,"sma_60":32.73,"sma_120":38.13},{"date":"2026-06-02","open":20.96,"high":21.02,"low":20.39,"close":20.42,"volume":662104,"rsi_14":32.66,"sma_20":24.64,"sma_60":32.45,"sma_120":37.92},{"date":"2026-06-03","open":20.27,"high":20.83,"low":20.0,"close":20.58,"volume":644324,"rsi_14":38.23,"sma_20":23.88,"sma_60":32.19,"sma_120":37.71},{"date":"2026-06-04","open":21.0,"high":21.61,"low":20.63,"close":20.84,"volume":1010444,"rsi_14":33.99,"sma_20":23.18,"sma_60":31.94,"sma_120":37.51},{"date":"2026-06-05","open":20.89,"high":21.36,"low":20.0,"close":20.12,"volume":555033,"rsi_14":31.42,"sma_20":22.42,"sma_60":31.67,"sma_120":37.31},{"date":"2026-06-08","open":20.22,"high":20.56,"low":19.82,"close":20.39,"volume":816993,"rsi_14":23.71,"sma_20":22.17,"sma_60":31.41,"sma_120":37.11},{"date":"2026-06-09","open":20.4,"high":21.24,"low":20.35,"close":20.88,"volume":1120728,"rsi_14":34.58,"sma_20":22.02,"sma_60":31.15,"sma_120":36.91},{"date":"2026-06-10","open":20.97,"high":21.18,"low":20.45,"close":20.47,"volume":799698,"rsi_14":32.26,"sma_20":21.89,"sma_60":30.87,"sma_120":36.7},{"date":"2026-06-11","open":20.43,"high":21.03,"low":20.05,"close":20.6,"volume":794512,"rsi_14":32.8,"sma_20":21.81,"sma_60":30.58,"sma_120":36.48},{"date":"2026-06-12","open":20.5,"high":20.81,"low":20.01,"close":20.1,"volume":639247,"rsi_14":31.78,"sma_20":21.67,"sma_60":30.31,"sma_120":36.26},{"date":"2026-06-15","open":20.36,"high":21.1,"low":19.88,"close":21.07,"volume":1059361,"rsi_14":34.33,"sma_20":21.58,"sma_60":30.05,"sma_120":36.05},{"date":"2026-06-16","open":21.31,"high":21.98,"low":21.06,"close":21.45,"volume":1066971,"rsi_14":40.3,"sma_20":21.47,"sma_60":29.82,"sma_120":35.84},{"date":"2026-06-17","open":21.34,"high":22.12,"low":20.92,"close":21.2,"volume":837742,"rsi_14":39.76,"sma_20":21.39,"sma_60":29.58,"sma_120":35.64},{"date":"2026-06-18","open":21.39,"high":21.66,"low":20.83,"close":21.19,"volume":1000724,"rsi_14":42.34,"sma_20":21.32,"sma_60":29.34,"sma_120":35.44},{"date":"2026-06-22","open":20.99,"high":21.31,"low":20.12,"close":20.13,"volume":628757,"rsi_14":42.73,"sma_20":21.18,"sma_60":29.07,"sma_120":35.23},{"date":"2026-06-23","open":20.27,"high":20.71,"low":20.09,"close":20.68,"volume":597694,"rsi_14":52.11,"sma_20":21.09,"sma_60":28.81,"sma_120":35.03},{"date":"2026-06-24","open":20.73,"high":22.11,"low":20.73,"close":22.03,"volume":915175,"rsi_14":60.11,"sma_20":21.04,"sma_60":28.59,"sma_120":34.85},{"date":"2026-06-25","open":22.03,"high":23.49,"low":22.03,"close":22.66,"volume":1161724,"rsi_14":61.86,"sma_20":21.03,"sma_60":28.37,"sma_120":34.67},{"date":"2026-06-26","open":22.56,"high":24.04,"low":22.49,"close":23.61,"volume":2614166,"rsi_14":72.02,"sma_20":21.08,"sma_60":28.16,"sma_120":34.5},{"date":"2026-06-29","open":23.87,"high":23.87,"low":22.34,"close":22.39,"volume":1017308,"rsi_14":61.13,"sma_20":21.09,"sma_60":27.96,"sma_120":34.31},{"date":"2026-06-30","open":22.12,"high":22.67,"low":21.3,"close":22.47,"volume":913631,"rsi_14":59.41,"sma_20":21.16,"sma_60":27.77,"sma_120":34.12},{"date":"2026-07-01","open":23.08,"high":23.79,"low":22.74,"close":23.55,"volume":854120,"rsi_14":66.81,"sma_20":21.32,"sma_60":27.6,"sma_120":33.94},{"date":"2026-07-02","open":23.9,"high":24.15,"low":23.31,"close":23.97,"volume":698425,"rsi_14":67.83,"sma_20":21.49,"sma_60":27.41,"sma_120":33.76},{"date":"2026-07-06","open":24.03,"high":24.82,"low":23.5,"close":24.66,"volume":690814,"rsi_14":73.68,"sma_20":21.68,"sma_60":27.22,"sma_120":33.57},{"date":"2026-07-07","open":25.01,"high":25.38,"low":24.22,"close":24.46,"volume":572434,"rsi_14":69.11,"sma_20":21.9,"sma_60":27.02,"sma_120":33.38},{"date":"2026-07-08","open":24.12,"high":24.4,"low":23.47,"close":23.58,"volume":665780,"rsi_14":61.43,"sma_20":22.06,"sma_60":26.79,"sma_120":33.19},{"date":"2026-07-09","open":23.31,"high":24.3,"low":23.2,"close":24.11,"volume":393508,"rsi_14":65.11,"sma_20":22.22,"sma_60":26.55,"sma_120":33.0},{"date":"2026-07-10","open":24.2,"high":24.23,"low":23.66,"close":24.09,"volume":333271,"rsi_14":65.15,"sma_20":22.4,"sma_60":26.32,"sma_120":32.81},{"date":"2026-07-13","open":24.18,"high":24.57,"low":23.77,"close":24.03,"volume":357590,"rsi_14":72.43,"sma_20":22.57,"sma_60":26.09,"sma_120":32.61},{"date":"2026-07-14","open":23.59,"high":23.74,"low":22.83,"close":23.13,"volume":400931,"rsi_14":63.46,"sma_20":22.72,"sma_60":25.86,"sma_120":32.42},{"date":"2026-07-15","open":23.18,"high":24.39,"low":23.18,"close":24.31,"volume":533918,"rsi_14":62.83,"sma_20":22.88,"sma_60":25.64,"sma_120":32.24},{"date":"2026-07-16","open":24.45,"high":26.06,"low":24.34,"close":25.73,"volume":878847,"rsi_14":65.94,"sma_20":23.1,"sma_60":25.42,"sma_120":32.07},{"date":"2026-07-17","open":25.45,"high":25.85,"low":24.79,"close":25.06,"volume":535319,"rsi_14":57.57,"sma_20":23.29,"sma_60":25.23,"sma_120":31.9},{"date":"2026-07-20","open":24.8,"high":25.68,"low":24.73,"close":25.37,"volume":460290,"rsi_14":67.67,"sma_20":23.5,"sma_60":25.04,"sma_120":31.74},{"date":"2026-07-21","open":25.02,"high":25.41,"low":24.87,"close":24.94,"volume":535361,"rsi_14":64.05,"sma_20":23.74,"sma_60":24.83,"sma_120":31.58},{"date":"2026-07-22","open":25.18,"high":25.4,"low":24.71,"close":25.14,"volume":422282,"rsi_14":60.08,"sma_20":23.96,"sma_60":24.62,"sma_120":31.41},{"date":"2026-07-23","open":24.82,"high":25.13,"low":24.55,"close":25.0,"volume":585584,"rsi_14":56.6,"sma_20":24.11,"sma_60":24.42,"sma_120":31.24},{"date":"2026-07-24","open":25.25,"high":25.59,"low":24.82,"close":25.28,"volume":370249,"rsi_14":54.29,"sma_20":24.24,"sma_60":24.24,"sma_120":31.08},{"date":"2026-07-27","open":25.67,"high":26.38,"low":25.56,"close":26.1,"volume":427598,"rsi_14":60.46,"sma_20":24.37,"sma_60":24.1,"sma_120":30.92},{"date":"2026-07-28","open":26.6,"high":27.89,"low":26.55,"close":27.01,"volume":510729,"rsi_14":71.81,"sma_20":24.6,"sma_60":23.95,"sma_120":30.79},{"date":"2026-07-29","open":27.43,"high":28.03,"low":27.28,"close":27.55,"volume":764138,"rsi_14":71.83,"sma_20":24.85,"sma_60":23.81,"sma_120":30.66},{"date":"2026-07-30","open":27.45,"high":28.02,"low":27.26,"close":27.67,"volume":712731,"rsi_14":72.4,"sma_20":25.06,"sma_60":23.67,"sma_120":30.54},{"date":"2026-07-31","open":27.21,"high":27.56,"low":26.61,"close":26.83,"volume":614645,"rsi_14":66.02,"sma_20":25.2,"sma_60":23.52,"sma_120":30.4},{"date":"2026-08-03","open":27.35,"high":28.29,"low":27.17,"close":27.47,"volume":831415,"rsi_14":75.62,"sma_20":25.34,"sma_60":23.4,"sma_120":30.11},{"date":"2026-08-04","open":27.28,"high":27.73,"low":26.7,"close":26.9,"volume":572939,"rsi_14":66.25,"sma_20":25.46,"sma_60":23.26,"sma_120":30.01},{"date":"2026-08-05","open":26.77,"high":27.32,"low":25.79,"close":26.17,"volume":964007,"rsi_14":53.09,"sma_20":25.59,"sma_60":23.27,"sma_120":29.89},{"date":"2026-08-06","open":26.56,"high":27.82,"low":26.31,"close":26.57,"volume":1139504,"rsi_14":60.67,"sma_20":25.72,"sma_60":23.32,"sma_120":29.78},{"date":"2026-08-07","open":26.9,"high":28.27,"low":26.73,"close":27.12,"volume":1081661,"rsi_14":62.41,"sma_20":25.87,"sma_60":23.39,"sma_120":29.66},{"date":"2026-08-10","open":26.83,"high":27.31,"low":26.21,"close":26.31,"volume":728089,"rsi_14":58.76,"sma_20":25.98,"sma_60":23.45,"sma_120":29.58},{"date":"2026-08-11","open":26.26,"high":28.66,"low":26.26,"close":28.39,"volume":884609,"rsi_14":67.23,"sma_20":26.25,"sma_60":23.54,"sma_120":29.51},{"date":"2026-08-12","open":27.95,"high":29.34,"low":27.73,"close":28.64,"volume":758948},{"date":"2026-08-13","open":28.38,"high":28.77,"low":28.05,"close":28.41,"volume":774602,"rsi_14":66.63,"sma_20":26.6,"sma_60":23.72,"sma_120":29.36},{"date":"2026-08-14","open":28.84,"high":29.24,"low":28.27,"close":29.14,"volume":837924,"rsi_14":66.17,"sma_20":26.8,"sma_60":23.83,"sma_120":29.28},{"date":"2026-08-17","open":28.73,"high":29.07,"low":28.29,"close":28.32,"volume":496145},{"date":"2026-08-18","open":28.8,"high":29.98,"low":28.62,"close":28.9,"volume":846924,"rsi_14":57.22,"sma_20":27.15,"sma_60":24.02,"sma_120":29.15},{"date":"2026-08-19","open":29.33,"high":30.14,"low":28.8,"close":28.82,"volume":679116,"rsi_14":56.18,"sma_20":27.33,"sma_60":24.13,"sma_120":29.09},{"date":"2026-08-20","open":28.49,"high":29.01,"low":27.77,"close":27.98,"volume":819358,"rsi_14":56.06,"sma_20":27.48,"sma_60":24.21,"sma_120":29.01},{"date":"2026-08-21","open":27.86,"high":28.61,"low":27.82,"close":28.08,"volume":485218,"rsi_14":53.48,"sma_20":27.62,"sma_60":24.3,"sma_120":28.92},{"date":"2026-08-24","open":28.01,"high":28.16,"low":26.77,"close":26.89,"volume":1036009,"rsi_14":50.11,"sma_20":27.66,"sma_60":24.37,"sma_120":28.82},{"date":"2026-08-25","open":26.89,"high":27.14,"low":26.19,"close":26.38,"volume":735678,"rsi_14":51.26,"sma_20":27.63,"sma_60":24.44,"sma_120":28.72},{"date":"2026-08-26","open":26.18,"high":27.42,"low":26.02,"close":27.2,"volume":609017,"rsi_14":53.26,"sma_20":27.61,"sma_60":24.54,"sma_120":28.63},{"date":"2026-08-27","open":26.92,"high":27.34,"low":26.58,"close":26.67,"volume":440843,"rsi_14":47.65,"sma_20":27.56,"sma_60":24.65,"sma_120":28.55},{"date":"2026-08-28","open":26.71,"high":27.11,"low":26.68,"close":26.77,"volume":466495,"rsi_14":52.49,"sma_20":27.56,"sma_60":24.75,"sma_120":28.47},{"date":"2026-08-31","open":26.46,"high":27.1,"low":25.86,"close":26.99,"volume":669065,"rsi_14":39.83,"sma_20":27.53,"sma_60":24.85,"sma_120":28.4},{"date":"2026-09-01","open":27.05,"high":27.95,"low":26.91,"close":27.09,"volume":675100},{"date":"2026-09-02","open":26.93,"high":27.92,"low":26.29,"close":26.34,"volume":549494,"rsi_14":35.96,"sma_20":27.55,"sma_60":25.07,"sma_120":28.24},{"date":"2026-09-03","open":26.5,"high":26.9,"low":25.45,"close":25.62,"volume":438790,"rsi_14":26.09,"sma_20":27.5,"sma_60":25.15,"sma_120":28.15},{"date":"2026-09-04","open":25.37,"high":25.69,"low":25.18,"close":25.57,"volume":418342,"rsi_14":29.14,"sma_20":27.43,"sma_60":25.23,"sma_120":28.05},{"date":"2026-09-08","open":25.42,"high":25.81,"low":24.91,"close":25.13,"volume":619368},{"date":"2026-09-09","open":25.15,"high":25.72,"low":24.72,"close":25.22,"volume":553795,"rsi_14":22.08,"sma_20":27.21,"sma_60":25.39,"sma_120":27.85},{"date":"2026-09-10","open":25.12,"high":25.4,"low":24.5,"close":24.65,"volume":694541,"rsi_14":23.08,"sma_20":27.01,"sma_60":25.45,"sma_120":27.75},{"date":"2026-09-11","open":24.96,"high":25.28,"low":24.4,"close":25.08,"volume":547892,"rsi_14":26.99,"sma_20":26.84,"sma_60":25.51,"sma_120":27.67},{"date":"2026-09-14","open":25.61,"high":25.74,"low":24.83,"close":24.97,"volume":599021,"rsi_14":32.35,"sma_20":26.63,"sma_60":25.58,"sma_120":27.58},{"date":"2026-09-15","open":24.89,"high":25.75,"low":24.4,"close":25.38,"volume":949009},{"date":"2026-09-16","open":25.33,"high":25.48,"low":24.95,"close":25.02,"volume":683245,"rsi_14":27.66,"sma_20":26.29,"sma_60":25.73,"sma_120":27.4},{"date":"2026-09-17","open":24.96,"high":25.14,"low":23.71,"close":23.88,"volume":572581,"rsi_14":24.55,"sma_20":26.04,"sma_60":25.78,"sma_120":27.29},{"date":"2026-09-18","open":23.8,"high":24.25,"low":23.3,"close":23.35,"volume":1914780,"rsi_14":21.04,"sma_20":25.81,"sma_60":25.8,"sma_120":27.19},{"date":"2026-09-21","open":23.27,"high":23.72,"low":22.92,"close":23.63,"volume":569146,"rsi_14":21.91,"sma_20":25.59,"sma_60":25.82,"sma_120":27.1},{"date":"2026-09-22","open":23.93,"high":24.15,"low":23.44,"close":24.13,"volume":605597},{"date":"2026-09-23","open":24.15,"high":24.76,"low":23.03,"close":23.53,"volume":504215,"rsi_14":27.36,"sma_20":25.31,"sma_60":25.85,"sma_120":26.9},{"date":"2026-09-24","open":23.59,"high":23.72,"low":23.0,"close":23.03,"volume":567266,"rsi_14":28.43,"sma_20":25.1,"sma_60":25.86,"sma_120":26.81},{"date":"2026-09-25","open":23.06,"high":23.3,"low":22.52,"close":22.63,"volume":502765,"rsi_14":26.89,"sma_20":24.9,"sma_60":25.84,"sma_120":26.72},{"date":"2026-09-28","open":22.63,"high":23.2,"low":22.41,"close":22.95,"volume":446061},{"date":"2026-09-29","open":22.9,"high":23.07,"low":22.41,"close":22.86,"volume":336581,"rsi_14":31.09,"sma_20":24.5,"sma_60":25.79,"sma_120":26.51},{"date":"2026-09-30","open":22.91,"high":23.11,"low":22.64,"close":22.82,"volume":501373,"rsi_14":33.98,"sma_20":24.29,"sma_60":25.77,"sma_120":26.39},{"date":"2026-10-01","open":22.87,"high":23.11,"low":21.86,"close":21.93,"volume":501660},{"date":"2026-10-02","open":22.07,"high":22.72,"low":21.6,"close":22.31,"volume":559447,"rsi_14":29.35,"sma_20":23.9,"sma_60":25.71,"sma_120":26.13},{"date":"2026-10-05","open":22.21,"high":23.04,"low":22.16,"close":22.61,"volume":734216},{"date":"2026-10-06","open":22.83,"high":23.31,"low":21.65,"close":21.84,"volume":494351,"rsi_14":26.37,"sma_20":23.59,"sma_60":25.65,"sma_120":25.87},{"date":"2026-10-07","open":21.8,"high":22.4,"low":21.59,"close":21.61,"volume":351961,"rsi_14":30.58,"sma_20":23.41,"sma_60":25.62,"sma_120":25.74},{"date":"2026-10-08","open":21.45,"high":21.45,"low":20.89,"close":21.21,"volume":602174,"rsi_14":31.23,"sma_20":23.24,"sma_60":25.57,"sma_120":25.61},{"date":"2026-10-09","open":21.15,"high":21.6,"low":20.21,"close":21.26,"volume":343497,"rsi_14":28.34,"sma_20":23.05,"sma_60":25.5,"sma_120":25.46},{"date":"2026-10-12","open":21.21,"high":21.91,"low":21.09,"close":21.79,"volume":436617,"rsi_14":28.86,"sma_20":22.89,"sma_60":25.44,"sma_120":25.34},{"date":"2026-10-13","open":21.83,"high":22.4,"low":21.3,"close":21.36,"volume":664563,"rsi_14":29.76,"sma_20":22.69,"sma_60":25.37,"sma_120":25.21},{"date":"2026-10-14","open":21.32,"high":21.75,"low":21.08,"close":21.53,"volume":488611,"rsi_14":35.19,"sma_20":22.51,"sma_60":25.32,"sma_120":25.08},{"date":"2026-10-15","open":22.02,"high":22.49,"low":21.53,"close":21.87,"volume":512464,"rsi_14":42.07,"sma_20":22.41,"sma_60":25.26,"sma_120":24.94},{"date":"2026-10-16","open":21.83,"high":22.37,"low":21.64,"close":21.78,"volume":433649,"rsi_14":37.3,"sma_20":22.33,"sma_60":25.21,"sma_120":24.82},{"date":"2026-10-19","open":21.68,"high":22.51,"low":21.52,"close":22.28,"volume":465119,"rsi_14":43.9,"sma_20":22.26,"sma_60":25.16,"sma_120":24.7},{"date":"2026-10-20","open":22.95,"high":23.69,"low":22.81,"close":23.09,"volume":631121,"rsi_14":52.41,"sma_20":22.22,"sma_60":25.11,"sma_120":24.6},{"date":"2026-10-21","open":22.76,"high":23.31,"low":22.69,"close":22.9,"volume":473805,"rsi_14":59.34,"sma_20":22.18,"sma_60":25.04,"sma_120":24.5},{"date":"2026-10-22","open":23.03,"high":24.24,"low":23.03,"close":23.97,"volume":544447,"rsi_14":64.18,"sma_20":22.23,"sma_60":24.98,"sma_120":24.39},{"date":"2026-10-23","open":23.91,"high":24.2,"low":22.94,"close":23.3,"volume":415345,"rsi_14":55.52,"sma_20":22.26,"sma_60":24.91,"sma_120":24.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":6.87,"ttm_eps":null,"close":25.65},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":99.85,"pbr":6.9,"ttm_eps":null,"close":26.62},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":8.18,"ttm_eps":null,"close":28.59},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":6.6,"ttm_eps":null,"close":24.58},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1178.03,"pbr":5.85,"ttm_eps":null,"close":31.1},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":637.65,"pbr":7.62,"ttm_eps":null,"close":42.34},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":72.4,"pbr":8.04,"ttm_eps":null,"close":45.61},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":56.34,"pbr":6.42,"ttm_eps":null,"close":36.62},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":41.61,"pbr":3.98,"ttm_eps":null,"close":22.47}],"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":"Artivion Inc","phase":"above-fold","symbol_resolved":true}