{"status":"ok","report":{"price_analysis":{"current":16.3,"change_1d":-0.7,"change_7d":3.4,"change_30d":1.1,"high_30d":19.25,"low_30d":14.36,"position_in_range":40.0,"support":14.85,"resistance":18.76},"summary":"American Realty Investors Inc(ARL)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 2.63억. 현재가 $16.26, 전일 대비 -0.9%, 30일 +1.1%. ROE 0.0%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.0%입니다. 시가총액 2.63억. 매출 5105.30만, 영업이익 -934.30만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.43,"roe":0.04,"eps":-0.06,"revenue":51053000.0,"operating_income":-9343000.0,"net_income":9595000.0,"market_cap":263277600,"profit_margin":18.79,"roa":0.02,"operating_margin":-18.3,"gross_margin":-36.9,"debt_ratio":0.35242772118465165,"total_assets":1090137000.0,"total_equity":618646000.0,"total_debt":218028000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 52.2로 중립 구간입니다. MACD(0.10)가 시그널선(0.18)을 하회합니다(데드크로스). SMA20 16, SMA60 16 — 혼조세입니다. 볼린저밴드 15~18 (현재 위치 46%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 52","rsi_14":52.197309417040366,"macd":0.10178707457377101,"macd_signal":0.17992527003448278,"sma_20":16.394,"sma_60":15.750499999999997,"bb_upper":17.996577923222453,"bb_lower":14.791422076777542,"atr_14":0.9828571428571425},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 0.43x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":44,"summary":"매출 +4.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.3,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-16.3,"unit":"%","percentile":32,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.0%","metrics":[{"name":"ROE","value":0.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-18.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":18.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":52.2,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":1.1,"unit":"%","percentile":52,"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":"D","percentile":44,"summary":"유동비율 15.7x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":15.66,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.34,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.43x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +4.3%"},"profitability":{"grade":"C","reason":"ROE 0.0%"},"momentum":{"grade":"D","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.35,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.35,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-36.9,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-18.3,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":18.79,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.43,"per_5y_high":189.25,"per_5y_low":20.29,"per_5y_avg":65.36,"per_percentile":null,"pbr_5y_high":0.51,"pbr_5y_low":0.26,"pbr_5y_avg":0.37,"pbr_percentile":88.9,"per_5y_median":42.7,"pbr_5y_median":0.35,"history":[{"quarter":"2024-Q2","per":51.77,"pbr":0.32},{"quarter":"2024-Q3","per":null,"pbr":0.41},{"quarter":"2024-Q4","per":null,"pbr":0.35},{"quarter":"2025-Q1","per":null,"pbr":0.26},{"quarter":"2025-Q2","per":null,"pbr":0.33},{"quarter":"2025-Q3","per":189.25,"pbr":0.39},{"quarter":"2025-Q4","per":22.81,"pbr":0.37},{"quarter":"2026-Q1","per":20.29,"pbr":0.35},{"quarter":"2026-Q2","per":42.7,"pbr":0.51},{"quarter":"현재","per":null,"pbr":0.43}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":14.2,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":17.54,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":14.68,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10.95,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":14.12,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":16.73,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16.06,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15.45,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":22.27,"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":"Real Estate","industry":"REAL ESTATE SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":51.77,"eps":0.2743,"close":14.2,"source":"reported"},{"date":"2024-07","per":77.04,"eps":0.2743,"close":21.13,"source":"reported"},{"date":"2024-08","per":69.31,"eps":0.2743,"close":19.01,"source":"reported"},{"date":"2025-09","per":189.25,"eps":0.0884,"close":16.73,"source":"reported"},{"date":"2025-10","per":178.17,"eps":0.0884,"close":15.75,"source":"reported"},{"date":"2025-11","per":178.05,"eps":0.0884,"close":15.74,"source":"reported"},{"date":"2025-12","per":22.81,"eps":0.704,"close":16.06,"source":"reported"},{"date":"2026-01","per":24.47,"eps":0.704,"close":17.23,"source":"reported"},{"date":"2026-02","per":24.29,"eps":0.704,"close":17.1,"source":"reported"},{"date":"2026-03","per":20.29,"eps":0.7615,"close":15.45,"source":"reported"},{"date":"2026-04","per":18.59,"eps":0.7615,"close":14.16,"source":"reported"},{"date":"2026-05","per":19.7,"eps":0.7615,"close":15.0,"source":"reported"},{"date":"2026-06","per":42.7,"eps":0.5215,"close":22.27,"source":"reported"},{"date":"2026-07","per":29.19,"eps":0.5215,"close":15.22,"source":"reported"},{"date":"2026-08","per":28.76,"eps":0.5215,"close":15.0,"source":"reported"},{"date":"2026-09","per":31.06,"eps":0.5215,"close":16.2,"source":"reported"},{"date":"2026-10","per":31.18,"eps":0.5215,"close":16.26,"source":"reported"}],"trailing_per_history_meta":{"avg":60.98,"std":58.29,"upper_1sd":119.27,"lower_1sd":2.69,"current":31.18,"count":17},"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":"0.4배"},{"label":"ROE","value":"0.0%"}],"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":"2026-10-23T22:52:58.901364+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0003798618272808682,"dividend_yield":null,"eps":-0.06,"revenue":12866000.0,"operating_income":-2549000.0,"net_income":235000.0,"market_cap":null,"profit_margin":0.018265195087828385,"operating_margin":-0.19811907352712577,"roa":0.00021556923579329936,"gross_margin":-0.36903466500854964,"total_equity":618646000.0,"total_assets":1090137000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.68,"pbr":0.378,"roe":-0.000889391065735846,"dividend_yield":null,"eps":-0.0341,"revenue":12341000.0,"operating_income":-2191000.0,"net_income":-551000.0,"market_cap":230005000.0,"profit_margin":-0.044647921562272104,"operating_margin":-0.1775382870107771,"roa":-0.0005060180329765799,"gross_margin":0.7058585203792237,"total_equity":619525000.0,"total_assets":1088894000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.015843758705806895,"dividend_yield":null,"eps":0.6056,"revenue":13011000.0,"operating_income":-3030000.0,"net_income":9782000.0,"market_cap":null,"profit_margin":0.7518253785258627,"operating_margin":-0.23287987087848744,"roa":0.008914405486068394,"gross_margin":-2.2663899777111673,"total_equity":617404000.0,"total_assets":1097325000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00021224994817152428,"dividend_yield":null,"eps":0.01,"revenue":12835000.0,"operating_income":-1573000.0,"net_income":129000.0,"market_cap":null,"profit_margin":0.010050642773665758,"operating_margin":-0.12255551227113362,"roa":0.00011769836736853823,"gross_margin":0.4117647058823529,"total_equity":607774000.0,"total_assets":1096022000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.004651422986618315,"dividend_yield":null,"eps":0.18,"revenue":12160000.0,"operating_income":-1013000.0,"net_income":2827000.0,"market_cap":null,"profit_margin":0.23248355263157894,"operating_margin":-0.08330592105263158,"roa":0.0026024286265307795,"gross_margin":0.46258223684210525,"total_equity":607771000.0,"total_assets":1086293000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.004901588015328001,"dividend_yield":null,"eps":-0.0916,"revenue":12008000.0,"operating_income":-813000.0,"net_income":2965000.0,"market_cap":null,"profit_margin":0.2469187208527648,"operating_margin":-0.06770486342438374,"roa":0.002837323289304583,"gross_margin":0.5022485009993338,"total_equity":604906000.0,"total_assets":1044999000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0002675205168296991,"dividend_yield":null,"eps":-0.01,"revenue":12039000.0,"operating_income":-1784000.0,"net_income":-161000.0,"market_cap":null,"profit_margin":-0.013373203754464656,"operating_margin":-0.14818506520475122,"roa":-0.00015588660750076006,"gross_margin":0.43384001993521054,"total_equity":601823000.0,"total_assets":1032802000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.028995037962575475,"dividend_yield":null,"eps":-1.0535,"revenue":11607000.0,"operating_income":-2063000.0,"net_income":-17460000.0,"market_cap":null,"profit_margin":-1.5042646678728353,"operating_margin":-0.1777375721547342,"roa":-0.016744699909275566,"gross_margin":0.3978633583182562,"total_equity":602172000.0,"total_assets":1042718000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0018824189809774061,"dividend_yield":null,"eps":0.0923,"revenue":11773000.0,"operating_income":-1277000.0,"net_income":1167000.0,"market_cap":null,"profit_margin":0.09912511679266117,"operating_margin":-0.10846852968657096,"roa":0.001137010218477439,"gross_margin":0.4373566635521957,"total_equity":619947000.0,"total_assets":1026376000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.002829761789327386,"dividend_yield":null,"eps":0.12180604769461534,"revenue":11899000.0,"operating_income":-1517000.0,"net_income":1751000.0,"market_cap":null,"profit_margin":0.14715522312799395,"operating_margin":-0.12748970501722834,"roa":0.0017130072130223768,"gross_margin":0.44247415749222624,"total_equity":618780000.0,"total_assets":1022179000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0034408260575718433,"dividend_yield":null,"eps":-0.14768374600552162,"revenue":14047000.0,"operating_income":-2191000.0,"net_income":-2123000.0,"market_cap":null,"profit_margin":-0.15113547376664058,"operating_margin":-0.1559763650601552,"roa":-0.00207428743390224,"gross_margin":0.4791770484801025,"total_equity":617003000.0,"total_assets":1023484000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.004822637343482177,"dividend_yield":null,"eps":0.2078563509488924,"revenue":12526000.0,"operating_income":-2104000.0,"net_income":2988000.0,"market_cap":null,"profit_margin":0.23854382883602107,"operating_margin":-0.16797062110809516,"roa":0.002812823008666281,"gross_margin":0.405795944435574,"total_equity":619578000.0,"total_assets":1062278000.0}],"current_price":16.3,"change_pct":-0.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6.814},{"date":"2016-10-25","close":6.56},{"date":"2016-10-26","close":6.43},{"date":"2016-10-27","close":6.73},{"date":"2016-10-28","close":6.7},{"date":"2016-10-31","close":6.7},{"date":"2016-11-01","close":6.624},{"date":"2016-11-02","close":6.515},{"date":"2016-11-03","close":6.515},{"date":"2016-11-04","close":6.515},{"date":"2016-11-07","close":6.63},{"date":"2016-11-08","close":6.67},{"date":"2016-11-09","close":6.72},{"date":"2016-11-10","close":7.71},{"date":"2016-11-11","close":7.59},{"date":"2016-11-14","close":7.26},{"date":"2016-11-15","close":6.69},{"date":"2016-11-16","close":6.5812},{"date":"2016-11-17","close":6.75},{"date":"2016-11-18","close":6.46},{"date":"2016-11-21","close":5.7},{"date":"2016-11-22","close":5.86},{"date":"2016-11-23","close":6.06},{"date":"2016-11-25","close":6.0},{"date":"2016-11-28","close":6.07},{"date":"2016-11-29","close":6.01},{"date":"2016-11-30","close":6.45},{"date":"2016-12-01","close":5.9},{"date":"2016-12-02","close":5.9},{"date":"2016-12-05","close":5.95},{"date":"2016-12-06","close":5.98},{"date":"2016-12-07","close":5.87},{"date":"2016-12-08","close":5.93},{"date":"2016-12-09","close":6.0089},{"date":"2016-12-12","close":6.07},{"date":"2016-12-13","close":5.82},{"date":"2016-12-14","close":5.77},{"date":"2016-12-15","close":5.65},{"date":"2016-12-16","close":5.29},{"date":"2016-12-19","close":5.0735},{"date":"2016-12-20","close":5.23},{"date":"2016-12-21","close":5.2621},{"date":"2016-12-22","close":5.21},{"date":"2016-12-23","close":5.1488},{"date":"2016-12-27","close":5.1726},{"date":"2016-12-28","close":5.24},{"date":"2016-12-29","close":5.18},{"date":"2016-12-30","close":5.17},{"date":"2017-01-03","close":5.1778},{"date":"2017-01-04","close":5.221},{"date":"2017-01-05","close":5.41},{"date":"2017-01-06","close":5.51},{"date":"2017-01-09","close":5.5594},{"date":"2017-01-10","close":5.84},{"date":"2017-01-11","close":5.75},{"date":"2017-01-12","close":5.75},{"date":"2017-01-13","close":5.5666},{"date":"2017-01-17","close":5.79},{"date":"2017-01-18","close":6.1406},{"date":"2017-01-19","close":6.26},{"date":"2017-01-20","close":6.18},{"date":"2017-01-23","close":6.17},{"date":"2017-01-24","close":6.2228},{"date":"2017-01-25","close":6.25},{"date":"2017-01-26","close":6.2316},{"date":"2017-01-27","close":6.2},{"date":"2017-01-30","close":6.5},{"date":"2017-01-31","close":6.778},{"date":"2017-02-01","close":6.8376},{"date":"2017-02-02","close":6.8928},{"date":"2017-02-03","close":6.835},{"date":"2017-02-06","close":6.9},{"date":"2017-02-07","close":7.0764},{"date":"2017-02-08","close":8.15},{"date":"2017-02-09","close":8.2},{"date":"2017-02-10","close":8.77},{"date":"2017-02-13","close":9.5701},{"date":"2017-02-14","close":8.7312},{"date":"2017-02-15","close":9.04},{"date":"2017-02-16","close":9.45},{"date":"2017-02-17","close":9.11},{"date":"2017-02-21","close":9.2499},{"date":"2017-02-22","close":8.9},{"date":"2017-02-23","close":8.65},{"date":"2017-02-24","close":7.23},{"date":"2017-02-27","close":7.3},{"date":"2017-02-28","close":7.5},{"date":"2017-03-01","close":7.76},{"date":"2017-03-02","close":7.9},{"date":"2017-03-03","close":8.08},{"date":"2017-03-06","close":7.03},{"date":"2017-03-07","close":7.0},{"date":"2017-03-08","close":7.01},{"date":"2017-03-09","close":7.0},{"date":"2017-03-10","close":6.67},{"date":"2017-03-13","close":6.4},{"date":"2017-03-14","close":6.52},{"date":"2017-03-15","close":7.07},{"date":"2017-03-16","close":7.42},{"date":"2017-03-17","close":7.79},{"date":"2017-03-20","close":7.5248},{"date":"2017-03-21","close":7.66},{"date":"2017-03-22","close":7.5423},{"date":"2017-03-23","close":7.46},{"date":"2017-03-24","close":7.82},{"date":"2017-03-27","close":7.905},{"date":"2017-03-28","close":7.905},{"date":"2017-03-29","close":7.52},{"date":"2017-03-30","close":8.0569},{"date":"2017-03-31","close":8.04},{"date":"2017-04-03","close":8.0},{"date":"2017-04-04","close":7.9},{"date":"2017-04-05","close":7.98},{"date":"2017-04-06","close":7.98},{"date":"2017-04-07","close":7.98},{"date":"2017-04-10","close":8.15},{"date":"2017-04-11","close":8.15},{"date":"2017-04-12","close":8.15},{"date":"2017-04-13","close":8.14},{"date":"2017-04-17","close":7.56},{"date":"2017-04-18","close":7.71},{"date":"2017-04-19","close":7.67},{"date":"2017-04-20","close":7.69},{"date":"2017-04-21","close":7.69},{"date":"2017-04-24","close":7.7492},{"date":"2017-04-25","close":7.75},{"date":"2017-04-26","close":7.75},{"date":"2017-04-27","close":7.72},{"date":"2017-04-28","close":7.668},{"date":"2017-05-01","close":7.668},{"date":"2017-05-02","close":7.79},{"date":"2017-05-03","close":7.79},{"date":"2017-05-04","close":7.63},{"date":"2017-05-05","close":7.63},{"date":"2017-05-08","close":7.33},{"date":"2017-05-09","close":7.39},{"date":"2017-05-10","close":7.39},{"date":"2017-05-11","close":7.39},{"date":"2017-05-12","close":7.39},{"date":"2017-05-15","close":7.5395},{"date":"2017-05-16","close":7.49},{"date":"2017-05-17","close":7.62},{"date":"2017-05-18","close":7.62},{"date":"2017-05-19","close":7.71},{"date":"2017-05-22","close":7.54},{"date":"2017-05-23","close":7.54},{"date":"2017-05-24","close":7.54},{"date":"2017-05-25","close":7.65},{"date":"2017-05-26","close":7.63},{"date":"2017-05-30","close":7.9499},{"date":"2017-05-31","close":8.22},{"date":"2017-06-01","close":8.5},{"date":"2017-06-02","close":8.95},{"date":"2017-06-05","close":9.0},{"date":"2017-06-06","close":9.71},{"date":"2017-06-07","close":9.99},{"date":"2017-06-08","close":9.99},{"date":"2017-06-09","close":9.67},{"date":"2017-06-12","close":9.37},{"date":"2017-06-13","close":8.97},{"date":"2017-06-14","close":9.09},{"date":"2017-06-15","close":9.09},{"date":"2017-06-16","close":8.85},{"date":"2017-06-19","close":8.91},{"date":"2017-06-20","close":8.91},{"date":"2017-06-21","close":8.93},{"date":"2017-06-22","close":9.0173},{"date":"2017-06-23","close":9.1},{"date":"2017-06-26","close":8.92},{"date":"2017-06-27","close":8.7822},{"date":"2017-06-28","close":8.72},{"date":"2017-06-29","close":8.65},{"date":"2017-06-30","close":8.5243},{"date":"2017-07-03","close":8.34},{"date":"2017-07-05","close":8.9315},{"date":"2017-07-06","close":8.6},{"date":"2017-07-07","close":8.36},{"date":"2017-07-10","close":8.37},{"date":"2017-07-11","close":8.4892},{"date":"2017-07-12","close":8.65},{"date":"2017-07-13","close":8.56},{"date":"2017-07-14","close":8.75},{"date":"2017-07-17","close":8.88},{"date":"2017-07-18","close":8.5161},{"date":"2017-07-19","close":8.65},{"date":"2017-07-20","close":8.65},{"date":"2017-07-21","close":8.49},{"date":"2017-07-24","close":8.49},{"date":"2017-07-25","close":8.63},{"date":"2017-07-26","close":8.63},{"date":"2017-07-27","close":8.54},{"date":"2017-07-28","close":8.54},{"date":"2017-07-31","close":8.58},{"date":"2017-08-01","close":8.58},{"date":"2017-08-02","close":8.17},{"date":"2017-08-03","close":8.25},{"date":"2017-08-04","close":8.4392},{"date":"2017-08-07","close":8.44},{"date":"2017-08-08","close":8.44},{"date":"2017-08-09","close":8.475},{"date":"2017-08-10","close":8.475},{"date":"2017-08-11","close":8.43},{"date":"2017-08-14","close":8.62},{"date":"2017-08-15","close":8.62},{"date":"2017-08-16","close":8.62},{"date":"2017-08-17","close":8.62},{"date":"2017-08-18","close":8.25},{"date":"2017-08-21","close":8.25},{"date":"2017-08-22","close":8.25},{"date":"2017-08-23","close":8.25},{"date":"2017-08-24","close":8.1},{"date":"2017-08-25","close":8.25},{"date":"2017-08-28","close":8.25},{"date":"2017-08-29","close":8.21},{"date":"2017-08-30","close":8.24},{"date":"2017-08-31","close":8.3},{"date":"2017-09-01","close":8.39},{"date":"2017-09-05","close":8.02},{"date":"2017-09-06","close":8.02},{"date":"2017-09-07","close":8.22},{"date":"2017-09-08","close":8.19},{"date":"2017-09-11","close":8.17},{"date":"2017-09-12","close":8.14},{"date":"2017-09-13","close":8.1},{"date":"2017-09-14","close":8.13},{"date":"2017-09-15","close":8.61},{"date":"2017-09-18","close":8.75},{"date":"2017-09-19","close":8.68},{"date":"2017-09-20","close":8.68},{"date":"2017-09-21","close":8.65},{"date":"2017-09-22","close":8.698},{"date":"2017-09-25","close":8.76},{"date":"2017-09-26","close":8.65},{"date":"2017-09-27","close":8.65},{"date":"2017-09-28","close":8.65},{"date":"2017-09-29","close":8.65},{"date":"2017-10-02","close":8.6673},{"date":"2017-10-03","close":8.75},{"date":"2017-10-04","close":8.75},{"date":"2017-10-05","close":8.867},{"date":"2017-10-06","close":8.867},{"date":"2017-10-09","close":8.8},{"date":"2017-10-10","close":8.8},{"date":"2017-10-11","close":8.76},{"date":"2017-10-12","close":8.78},{"date":"2017-10-13","close":8.78},{"date":"2017-10-16","close":8.78},{"date":"2017-10-17","close":8.8},{"date":"2017-10-18","close":9.25},{"date":"2017-10-19","close":8.94},{"date":"2017-10-20","close":8.94},{"date":"2017-10-23","close":9.03},{"date":"2017-10-24","close":9.0499},{"date":"2017-10-25","close":9.07},{"date":"2017-10-26","close":9.39},{"date":"2017-10-27","close":9.95},{"date":"2017-10-30","close":9.88},{"date":"2017-10-31","close":9.49},{"date":"2017-11-01","close":9.49},{"date":"2017-11-02","close":9.51},{"date":"2017-11-03","close":9.51},{"date":"2017-11-06","close":9.51},{"date":"2017-11-07","close":9.88},{"date":"2017-11-08","close":9.33},{"date":"2017-11-09","close":9.33},{"date":"2017-11-10","close":9.44},{"date":"2017-11-13","close":9.44},{"date":"2017-11-14","close":9.7},{"date":"2017-11-15","close":9.7},{"date":"2017-11-16","close":9.8196},{"date":"2017-11-17","close":10.0},{"date":"2017-11-20","close":10.01},{"date":"2017-11-21","close":10.4485},{"date":"2017-11-22","close":10.11},{"date":"2017-11-24","close":10.1212},{"date":"2017-11-27","close":10.67},{"date":"2017-11-28","close":10.67},{"date":"2017-11-29","close":11.31},{"date":"2017-11-30","close":11.27},{"date":"2017-12-01","close":11.82},{"date":"2017-12-04","close":11.23},{"date":"2017-12-05","close":11.25},{"date":"2017-12-06","close":11.75},{"date":"2017-12-07","close":11.74},{"date":"2017-12-08","close":13.25},{"date":"2017-12-11","close":13.75},{"date":"2017-12-12","close":14.22},{"date":"2017-12-13","close":14.5},{"date":"2017-12-14","close":13.76},{"date":"2017-12-15","close":13.07},{"date":"2017-12-18","close":13.44},{"date":"2017-12-19","close":13.26},{"date":"2017-12-20","close":13.5},{"date":"2017-12-21","close":12.98},{"date":"2017-12-22","close":13.5},{"date":"2017-12-26","close":13.31},{"date":"2017-12-27","close":13.5},{"date":"2017-12-28","close":13.5},{"date":"2017-12-29","close":12.85},{"date":"2018-01-02","close":11.95},{"date":"2018-01-03","close":12.16},{"date":"2018-01-04","close":12.61},{"date":"2018-01-05","close":12.69},{"date":"2018-01-08","close":12.44},{"date":"2018-01-09","close":13.23},{"date":"2018-01-10","close":12.59},{"date":"2018-01-11","close":12.73},{"date":"2018-01-12","close":12.72},{"date":"2018-01-16","close":12.8},{"date":"2018-01-17","close":12.89},{"date":"2018-01-18","close":12.85},{"date":"2018-01-19","close":13.3},{"date":"2018-01-22","close":13.76},{"date":"2018-01-23","close":13.93},{"date":"2018-01-24","close":14.3},{"date":"2018-01-25","close":14.3},{"date":"2018-01-26","close":14.0},{"date":"2018-01-29","close":14.3},{"date":"2018-01-30","close":13.92},{"date":"2018-01-31","close":12.93},{"date":"2018-02-01","close":13.39},{"date":"2018-02-02","close":13.39},{"date":"2018-02-05","close":13.0},{"date":"2018-02-06","close":12.98},{"date":"2018-02-07","close":13.06},{"date":"2018-02-08","close":12.51},{"date":"2018-02-09","close":12.5},{"date":"2018-02-12","close":13.37},{"date":"2018-02-13","close":13.37},{"date":"2018-02-14","close":13.37},{"date":"2018-02-15","close":13.37},{"date":"2018-02-16","close":13.35},{"date":"2018-02-20","close":13.09},{"date":"2018-02-21","close":13.09},{"date":"2018-02-22","close":13.08},{"date":"2018-02-23","close":13.08},{"date":"2018-02-26","close":13.08},{"date":"2018-02-27","close":13.4},{"date":"2018-02-28","close":12.75},{"date":"2018-03-01","close":13.4},{"date":"2018-03-02","close":13.4},{"date":"2018-03-05","close":14.0},{"date":"2018-03-06","close":13.0},{"date":"2018-03-07","close":13.0},{"date":"2018-03-08","close":13.55},{"date":"2018-03-09","close":14.25},{"date":"2018-03-12","close":14.25},{"date":"2018-03-13","close":14.09},{"date":"2018-03-14","close":14.0},{"date":"2018-03-15","close":14.2},{"date":"2018-03-16","close":13.1},{"date":"2018-03-19","close":13.73},{"date":"2018-03-20","close":14.72},{"date":"2018-03-21","close":15.53},{"date":"2018-03-22","close":17.94},{"date":"2018-03-23","close":18.5},{"date":"2018-03-26","close":20.54},{"date":"2018-03-27","close":20.15},{"date":"2018-03-28","close":19.49},{"date":"2018-03-29","close":19.38},{"date":"2018-04-02","close":18.5},{"date":"2018-04-03","close":18.12},{"date":"2018-04-04","close":18.0},{"date":"2018-04-05","close":18.3},{"date":"2018-04-06","close":18.21},{"date":"2018-04-09","close":19.73},{"date":"2018-04-10","close":19.1},{"date":"2018-04-11","close":19.13},{"date":"2018-04-12","close":18.49},{"date":"2018-04-13","close":18.74},{"date":"2018-04-16","close":19.9},{"date":"2018-04-17","close":20.25},{"date":"2018-04-18","close":19.6},{"date":"2018-04-19","close":19.61},{"date":"2018-04-20","close":19.44},{"date":"2018-04-23","close":19.4},{"date":"2018-04-24","close":19.4},{"date":"2018-04-25","close":19.0},{"date":"2018-04-26","close":18.83},{"date":"2018-04-27","close":18.35},{"date":"2018-04-30","close":19.25},{"date":"2018-05-01","close":18.75},{"date":"2018-05-02","close":19.0},{"date":"2018-05-03","close":17.9},{"date":"2018-05-04","close":18.15},{"date":"2018-05-07","close":18.39},{"date":"2018-05-08","close":18.02},{"date":"2018-05-09","close":18.4},{"date":"2018-05-10","close":18.34},{"date":"2018-05-11","close":18.79},{"date":"2018-05-14","close":17.5},{"date":"2018-05-15","close":17.61},{"date":"2018-05-16","close":16.51},{"date":"2018-05-17","close":14.26},{"date":"2018-05-18","close":13.75},{"date":"2018-05-21","close":14.86},{"date":"2018-05-22","close":14.04},{"date":"2018-05-23","close":14.6},{"date":"2018-05-24","close":14.02},{"date":"2018-05-25","close":13.57},{"date":"2018-05-29","close":13.69},{"date":"2018-05-30","close":13.68},{"date":"2018-05-31","close":14.57},{"date":"2018-06-01","close":14.53},{"date":"2018-06-04","close":14.78},{"date":"2018-06-05","close":14.0},{"date":"2018-06-06","close":14.01},{"date":"2018-06-07","close":13.7},{"date":"2018-06-08","close":14.05},{"date":"2018-06-11","close":14.04},{"date":"2018-06-12","close":13.62},{"date":"2018-06-13","close":12.26},{"date":"2018-06-14","close":13.99},{"date":"2018-06-15","close":14.1},{"date":"2018-06-18","close":14.82},{"date":"2018-06-19","close":14.27},{"date":"2018-06-20","close":14.5},{"date":"2018-06-21","close":14.06},{"date":"2018-06-22","close":15.5},{"date":"2018-06-25","close":15.52},{"date":"2018-06-26","close":15.8},{"date":"2018-06-27","close":16.06},{"date":"2018-06-28","close":16.99},{"date":"2018-06-29","close":15.81},{"date":"2018-07-02","close":16.94},{"date":"2018-07-03","close":16.29},{"date":"2018-07-05","close":17.49},{"date":"2018-07-06","close":17.89},{"date":"2018-07-09","close":17.5},{"date":"2018-07-10","close":16.96},{"date":"2018-07-11","close":16.8},{"date":"2018-07-12","close":16.45},{"date":"2018-07-13","close":16.74},{"date":"2018-07-16","close":16.94},{"date":"2018-07-17","close":17.25},{"date":"2018-07-18","close":17.49},{"date":"2018-07-19","close":17.5},{"date":"2018-07-20","close":17.25},{"date":"2018-07-23","close":17.99},{"date":"2018-07-24","close":18.83},{"date":"2018-07-25","close":18.84},{"date":"2018-07-26","close":18.98},{"date":"2018-07-27","close":18.34},{"date":"2018-07-30","close":18.24},{"date":"2018-07-31","close":18.17},{"date":"2018-08-01","close":18.31},{"date":"2018-08-02","close":18.79},{"date":"2018-08-03","close":18.42},{"date":"2018-08-06","close":18.26},{"date":"2018-08-07","close":18.42},{"date":"2018-08-08","close":18.39},{"date":"2018-08-09","close":18.64},{"date":"2018-08-10","close":17.51},{"date":"2018-08-13","close":17.1},{"date":"2018-08-14","close":17.72},{"date":"2018-08-15","close":17.37},{"date":"2018-08-16","close":18.54},{"date":"2018-08-17","close":18.17},{"date":"2018-08-20","close":18.38},{"date":"2018-08-21","close":17.91},{"date":"2018-08-22","close":17.9},{"date":"2018-08-23","close":17.93},{"date":"2018-08-24","close":17.57},{"date":"2018-08-27","close":17.49},{"date":"2018-08-28","close":17.83},{"date":"2018-08-29","close":17.21},{"date":"2018-08-30","close":17.09},{"date":"2018-08-31","close":16.9},{"date":"2018-09-04","close":16.57},{"date":"2018-09-05","close":16.3},{"date":"2018-09-06","close":16.4},{"date":"2018-09-07","close":14.51},{"date":"2018-09-10","close":15.51},{"date":"2018-09-11","close":16.76},{"date":"2018-09-12","close":16.95},{"date":"2018-09-13","close":16.98},{"date":"2018-09-14","close":16.81},{"date":"2018-09-17","close":17.22},{"date":"2018-09-18","close":17.07},{"date":"2018-09-19","close":17.42},{"date":"2018-09-20","close":17.95},{"date":"2018-09-21","close":16.41},{"date":"2018-09-24","close":16.65},{"date":"2018-09-25","close":16.74},{"date":"2018-09-26","close":16.41},{"date":"2018-09-27","close":16.32},{"date":"2018-09-28","close":16.92},{"date":"2018-10-01","close":17.24},{"date":"2018-10-02","close":16.69},{"date":"2018-10-03","close":17.48},{"date":"2018-10-04","close":16.74},{"date":"2018-10-05","close":17.46},{"date":"2018-10-08","close":17.05},{"date":"2018-10-09","close":16.82},{"date":"2018-10-10","close":16.26},{"date":"2018-10-11","close":15.94},{"date":"2018-10-12","close":16.06},{"date":"2018-10-15","close":16.59},{"date":"2018-10-16","close":17.22},{"date":"2018-10-17","close":16.96},{"date":"2018-10-18","close":16.98},{"date":"2018-10-19","close":16.37},{"date":"2018-10-22","close":16.95},{"date":"2018-10-23","close":15.68},{"date":"2018-10-24","close":13.97},{"date":"2018-10-25","close":13.76},{"date":"2018-10-26","close":13.88},{"date":"2018-10-29","close":14.3},{"date":"2018-10-30","close":14.82},{"date":"2018-10-31","close":15.17},{"date":"2018-11-01","close":15.47},{"date":"2018-11-02","close":15.84},{"date":"2018-11-05","close":16.7},{"date":"2018-11-06","close":17.0},{"date":"2018-11-07","close":17.32},{"date":"2018-11-08","close":16.75},{"date":"2018-11-09","close":16.18},{"date":"2018-11-12","close":16.16},{"date":"2018-11-13","close":16.5},{"date":"2018-11-14","close":15.84},{"date":"2018-11-15","close":16.1},{"date":"2018-11-16","close":15.47},{"date":"2018-11-19","close":15.38},{"date":"2018-11-20","close":15.1},{"date":"2018-11-21","close":15.48},{"date":"2018-11-23","close":16.3},{"date":"2018-11-26","close":16.15},{"date":"2018-11-27","close":15.4},{"date":"2018-11-28","close":15.7},{"date":"2018-11-29","close":16.39},{"date":"2018-11-30","close":16.4},{"date":"2018-12-03","close":16.4},{"date":"2018-12-04","close":15.98},{"date":"2018-12-06","close":15.74},{"date":"2018-12-07","close":15.45},{"date":"2018-12-10","close":14.55},{"date":"2018-12-11","close":14.74},{"date":"2018-12-12","close":14.59},{"date":"2018-12-13","close":13.25},{"date":"2018-12-14","close":13.02},{"date":"2018-12-17","close":13.26},{"date":"2018-12-18","close":13.4},{"date":"2018-12-19","close":13.16},{"date":"2018-12-20","close":13.5},{"date":"2018-12-21","close":13.54},{"date":"2018-12-24","close":13.17},{"date":"2018-12-26","close":12.78},{"date":"2018-12-27","close":12.68},{"date":"2018-12-28","close":12.06},{"date":"2018-12-31","close":12.07},{"date":"2019-01-02","close":12.45},{"date":"2019-01-03","close":12.09},{"date":"2019-01-04","close":12.39},{"date":"2019-01-07","close":12.56},{"date":"2019-01-08","close":12.72},{"date":"2019-01-09","close":13.01},{"date":"2019-01-10","close":12.75},{"date":"2019-01-11","close":11.99},{"date":"2019-01-14","close":11.6},{"date":"2019-01-15","close":11.7},{"date":"2019-01-16","close":11.91},{"date":"2019-01-17","close":12.74},{"date":"2019-01-18","close":12.7},{"date":"2019-01-22","close":12.34},{"date":"2019-01-23","close":12.49},{"date":"2019-01-24","close":12.76},{"date":"2019-01-25","close":13.01},{"date":"2019-01-28","close":13.13},{"date":"2019-01-29","close":13.15},{"date":"2019-01-30","close":13.37},{"date":"2019-01-31","close":13.08},{"date":"2019-02-01","close":12.95},{"date":"2019-02-04","close":12.79},{"date":"2019-02-05","close":13.08},{"date":"2019-02-06","close":13.19},{"date":"2019-02-07","close":12.93},{"date":"2019-02-08","close":12.92},{"date":"2019-02-11","close":12.99},{"date":"2019-02-12","close":13.24},{"date":"2019-02-13","close":13.24},{"date":"2019-02-14","close":13.12},{"date":"2019-02-15","close":13.17},{"date":"2019-02-19","close":13.34},{"date":"2019-02-20","close":13.03},{"date":"2019-02-21","close":13.05},{"date":"2019-02-22","close":13.28},{"date":"2019-02-25","close":12.88},{"date":"2019-02-26","close":13.04},{"date":"2019-02-27","close":12.84},{"date":"2019-02-28","close":12.7},{"date":"2019-03-01","close":12.95},{"date":"2019-03-04","close":12.35},{"date":"2019-03-05","close":11.9},{"date":"2019-03-06","close":12.0},{"date":"2019-03-07","close":12.01},{"date":"2019-03-08","close":12.1},{"date":"2019-03-11","close":12.28},{"date":"2019-03-12","close":12.34},{"date":"2019-03-13","close":12.75},{"date":"2019-03-14","close":12.96},{"date":"2019-03-15","close":12.9},{"date":"2019-03-18","close":12.9},{"date":"2019-03-19","close":13.34},{"date":"2019-03-20","close":11.77},{"date":"2019-03-21","close":12.06},{"date":"2019-03-22","close":11.85},{"date":"2019-03-25","close":12.08},{"date":"2019-03-26","close":11.48},{"date":"2019-03-27","close":11.81},{"date":"2019-03-28","close":12.2},{"date":"2019-03-29","close":12.1},{"date":"2019-04-01","close":11.87},{"date":"2019-04-02","close":11.66},{"date":"2019-04-03","close":11.91},{"date":"2019-04-04","close":12.18},{"date":"2019-04-05","close":12.2},{"date":"2019-04-08","close":12.11},{"date":"2019-04-09","close":12.06},{"date":"2019-04-10","close":12.07},{"date":"2019-04-11","close":12.08},{"date":"2019-04-12","close":12.27},{"date":"2019-04-15","close":12.17},{"date":"2019-04-16","close":12.5},{"date":"2019-04-17","close":12.65},{"date":"2019-04-18","close":12.88},{"date":"2019-04-22","close":12.59},{"date":"2019-04-23","close":12.97},{"date":"2019-04-24","close":12.99},{"date":"2019-04-25","close":13.07},{"date":"2019-04-26","close":13.33},{"date":"2019-04-29","close":13.67},{"date":"2019-04-30","close":13.71},{"date":"2019-05-01","close":13.72},{"date":"2019-05-02","close":13.9},{"date":"2019-05-03","close":14.05},{"date":"2019-05-06","close":14.21},{"date":"2019-05-07","close":13.54},{"date":"2019-05-08","close":13.4},{"date":"2019-05-09","close":13.08},{"date":"2019-05-10","close":13.38},{"date":"2019-05-13","close":13.15},{"date":"2019-05-14","close":13.34},{"date":"2019-05-15","close":13.26},{"date":"2019-05-16","close":13.15},{"date":"2019-05-17","close":13.3},{"date":"2019-05-20","close":13.08},{"date":"2019-05-21","close":12.99},{"date":"2019-05-22","close":12.24},{"date":"2019-05-23","close":11.9},{"date":"2019-05-24","close":11.88},{"date":"2019-05-28","close":11.54},{"date":"2019-05-29","close":11.25},{"date":"2019-05-30","close":11.46},{"date":"2019-05-31","close":11.53},{"date":"2019-06-03","close":11.74},{"date":"2019-06-04","close":12.28},{"date":"2019-06-05","close":12.35},{"date":"2019-06-06","close":12.37},{"date":"2019-06-07","close":12.23},{"date":"2019-06-10","close":12.24},{"date":"2019-06-11","close":12.24},{"date":"2019-06-12","close":12.41},{"date":"2019-06-13","close":12.86},{"date":"2019-06-14","close":12.78},{"date":"2019-06-17","close":12.65},{"date":"2019-06-18","close":12.95},{"date":"2019-06-19","close":13.29},{"date":"2019-06-20","close":13.6},{"date":"2019-06-21","close":13.22},{"date":"2019-06-24","close":13.21},{"date":"2019-06-25","close":13.37},{"date":"2019-06-26","close":13.88},{"date":"2019-06-27","close":13.19},{"date":"2019-06-28","close":13.64},{"date":"2019-07-01","close":14.23},{"date":"2019-07-02","close":14.13},{"date":"2019-07-03","close":14.15},{"date":"2019-07-05","close":16.14},{"date":"2019-07-08","close":16.3},{"date":"2019-07-09","close":16.25},{"date":"2019-07-10","close":16.15},{"date":"2019-07-11","close":16.26},{"date":"2019-07-12","close":16.34},{"date":"2019-07-15","close":16.44},{"date":"2019-07-16","close":16.93},{"date":"2019-07-17","close":16.53},{"date":"2019-07-18","close":16.73},{"date":"2019-07-19","close":16.27},{"date":"2019-07-22","close":16.22},{"date":"2019-07-23","close":16.2},{"date":"2019-07-24","close":16.25},{"date":"2019-07-25","close":15.59},{"date":"2019-07-26","close":15.93},{"date":"2019-07-29","close":15.54},{"date":"2019-07-30","close":15.38},{"date":"2019-07-31","close":15.72},{"date":"2019-08-01","close":15.71},{"date":"2019-08-02","close":15.45},{"date":"2019-08-05","close":14.97},{"date":"2019-08-06","close":14.73},{"date":"2019-08-07","close":14.64},{"date":"2019-08-08","close":13.9},{"date":"2019-08-09","close":12.39},{"date":"2019-08-12","close":12.85},{"date":"2019-08-13","close":12.28},{"date":"2019-08-14","close":11.5},{"date":"2019-08-15","close":11.21},{"date":"2019-08-16","close":11.45},{"date":"2019-08-19","close":12.34},{"date":"2019-08-20","close":12.15},{"date":"2019-08-21","close":12.28},{"date":"2019-08-22","close":11.72},{"date":"2019-08-23","close":11.17},{"date":"2019-08-26","close":12.74},{"date":"2019-08-27","close":11.69},{"date":"2019-08-28","close":11.94},{"date":"2019-08-29","close":11.57},{"date":"2019-08-30","close":11.59},{"date":"2019-09-03","close":11.0},{"date":"2019-09-04","close":11.3},{"date":"2019-09-05","close":11.99},{"date":"2019-09-06","close":12.37},{"date":"2019-09-09","close":12.83},{"date":"2019-09-10","close":12.41},{"date":"2019-09-11","close":13.66},{"date":"2019-09-12","close":13.12},{"date":"2019-09-13","close":15.63},{"date":"2019-09-16","close":14.57},{"date":"2019-09-17","close":14.94},{"date":"2019-09-18","close":14.82},{"date":"2019-09-19","close":15.87},{"date":"2019-09-20","close":16.26},{"date":"2019-09-23","close":17.0},{"date":"2019-09-24","close":16.27},{"date":"2019-09-25","close":16.51},{"date":"2019-09-26","close":15.8},{"date":"2019-09-27","close":15.36},{"date":"2019-09-30","close":15.38},{"date":"2019-10-01","close":14.96},{"date":"2019-10-02","close":14.86},{"date":"2019-10-03","close":14.99},{"date":"2019-10-04","close":15.0},{"date":"2019-10-07","close":14.42},{"date":"2019-10-08","close":14.45},{"date":"2019-10-09","close":15.15},{"date":"2019-10-10","close":15.1},{"date":"2019-10-11","close":15.44},{"date":"2019-10-14","close":15.2},{"date":"2019-10-15","close":15.14},{"date":"2019-10-16","close":14.99},{"date":"2019-10-17","close":14.68},{"date":"2019-10-18","close":14.28},{"date":"2019-10-21","close":14.39},{"date":"2019-10-22","close":14.32},{"date":"2019-10-23","close":15.2},{"date":"2019-10-24","close":15.36},{"date":"2019-10-25","close":16.02},{"date":"2019-10-28","close":16.66},{"date":"2019-10-29","close":17.25},{"date":"2019-10-30","close":16.51},{"date":"2019-10-31","close":15.95},{"date":"2019-11-01","close":16.29},{"date":"2019-11-04","close":16.14},{"date":"2019-11-05","close":16.3},{"date":"2019-11-06","close":15.44},{"date":"2019-11-07","close":15.04},{"date":"2019-11-08","close":15.0},{"date":"2019-11-11","close":15.05},{"date":"2019-11-12","close":14.71},{"date":"2019-11-13","close":14.71},{"date":"2019-11-14","close":14.75},{"date":"2019-11-15","close":14.34},{"date":"2019-11-18","close":14.0},{"date":"2019-11-19","close":14.04},{"date":"2019-11-20","close":13.78},{"date":"2019-11-21","close":13.11},{"date":"2019-11-22","close":12.7},{"date":"2019-11-25","close":13.04},{"date":"2019-11-26","close":12.91},{"date":"2019-11-27","close":13.3},{"date":"2019-11-29","close":13.23},{"date":"2019-12-02","close":13.5},{"date":"2019-12-03","close":12.82},{"date":"2019-12-04","close":13.46},{"date":"2019-12-05","close":13.7},{"date":"2019-12-06","close":13.53},{"date":"2019-12-09","close":13.14},{"date":"2019-12-10","close":14.05},{"date":"2019-12-11","close":14.06},{"date":"2019-12-12","close":15.69},{"date":"2019-12-13","close":15.87},{"date":"2019-12-16","close":16.15},{"date":"2019-12-17","close":15.8},{"date":"2019-12-18","close":15.12},{"date":"2019-12-19","close":15.56},{"date":"2019-12-20","close":15.14},{"date":"2019-12-23","close":15.43},{"date":"2019-12-24","close":15.69},{"date":"2019-12-26","close":16.3},{"date":"2019-12-27","close":16.79},{"date":"2019-12-30","close":16.72},{"date":"2019-12-31","close":17.13},{"date":"2020-01-02","close":16.33},{"date":"2020-01-03","close":16.15},{"date":"2020-01-06","close":15.97},{"date":"2020-01-07","close":16.4},{"date":"2020-01-08","close":15.9},{"date":"2020-01-09","close":16.22},{"date":"2020-01-10","close":16.19},{"date":"2020-01-13","close":16.49},{"date":"2020-01-14","close":15.65},{"date":"2020-01-15","close":16.11},{"date":"2020-01-16","close":15.77},{"date":"2020-01-17","close":14.9},{"date":"2020-01-21","close":15.05},{"date":"2020-01-22","close":14.71},{"date":"2020-01-23","close":14.46},{"date":"2020-01-24","close":14.84},{"date":"2020-01-27","close":14.34},{"date":"2020-01-28","close":15.64},{"date":"2020-01-29","close":15.46},{"date":"2020-01-30","close":15.65},{"date":"2020-01-31","close":14.7},{"date":"2020-02-03","close":14.66},{"date":"2020-02-04","close":14.38},{"date":"2020-02-05","close":14.07},{"date":"2020-02-06","close":14.25},{"date":"2020-02-07","close":14.13},{"date":"2020-02-10","close":14.17},{"date":"2020-02-11","close":14.89},{"date":"2020-02-12","close":14.4},{"date":"2020-02-13","close":14.8},{"date":"2020-02-14","close":14.0},{"date":"2020-02-18","close":14.0},{"date":"2020-02-19","close":14.0},{"date":"2020-02-20","close":14.46},{"date":"2020-02-21","close":14.45},{"date":"2020-02-24","close":13.54},{"date":"2020-02-25","close":13.38},{"date":"2020-02-26","close":13.0},{"date":"2020-02-27","close":12.83},{"date":"2020-02-28","close":12.74},{"date":"2020-03-02","close":12.97},{"date":"2020-03-03","close":12.41},{"date":"2020-03-04","close":12.22},{"date":"2020-03-05","close":12.11},{"date":"2020-03-06","close":12.06},{"date":"2020-03-09","close":12.07},{"date":"2020-03-10","close":11.18},{"date":"2020-03-11","close":11.0},{"date":"2020-03-12","close":10.6},{"date":"2020-03-13","close":8.63},{"date":"2020-03-16","close":7.75},{"date":"2020-03-17","close":8.01},{"date":"2020-03-18","close":6.27},{"date":"2020-03-19","close":6.81},{"date":"2020-03-20","close":8.0},{"date":"2020-03-23","close":6.82},{"date":"2020-03-24","close":6.58},{"date":"2020-03-25","close":8.0},{"date":"2020-03-26","close":8.2},{"date":"2020-03-27","close":8.25},{"date":"2020-03-30","close":9.44},{"date":"2020-03-31","close":9.24},{"date":"2020-04-01","close":6.98},{"date":"2020-04-02","close":6.27},{"date":"2020-04-03","close":6.36},{"date":"2020-04-06","close":6.99},{"date":"2020-04-07","close":7.82},{"date":"2020-04-08","close":9.36},{"date":"2020-04-09","close":10.96},{"date":"2020-04-13","close":10.23},{"date":"2020-04-14","close":10.22},{"date":"2020-04-15","close":8.3},{"date":"2020-04-16","close":6.74},{"date":"2020-04-17","close":7.74},{"date":"2020-04-20","close":7.58},{"date":"2020-04-21","close":7.1},{"date":"2020-04-22","close":7.68},{"date":"2020-04-23","close":7.73},{"date":"2020-04-24","close":7.52},{"date":"2020-04-27","close":7.52},{"date":"2020-04-28","close":7.88},{"date":"2020-04-29","close":8.94},{"date":"2020-04-30","close":7.95},{"date":"2020-05-01","close":7.58},{"date":"2020-05-04","close":7.52},{"date":"2020-05-05","close":7.51},{"date":"2020-05-06","close":7.2},{"date":"2020-05-07","close":6.67},{"date":"2020-05-08","close":7.16},{"date":"2020-05-11","close":6.33},{"date":"2020-05-12","close":6.9},{"date":"2020-05-13","close":6.28},{"date":"2020-05-14","close":6.25},{"date":"2020-05-15","close":6.7},{"date":"2020-05-18","close":6.72},{"date":"2020-05-19","close":6.72},{"date":"2020-05-20","close":7.44},{"date":"2020-05-21","close":7.1},{"date":"2020-05-22","close":7.76},{"date":"2020-05-26","close":7.18},{"date":"2020-05-27","close":8.71},{"date":"2020-05-28","close":7.87},{"date":"2020-05-29","close":7.51},{"date":"2020-06-01","close":7.84},{"date":"2020-06-02","close":7.85},{"date":"2020-06-03","close":8.69},{"date":"2020-06-04","close":8.34},{"date":"2020-06-05","close":10.54},{"date":"2020-06-08","close":10.53},{"date":"2020-06-09","close":10.52},{"date":"2020-06-10","close":10.3},{"date":"2020-06-11","close":9.66},{"date":"2020-06-12","close":8.91},{"date":"2020-06-15","close":9.0},{"date":"2020-06-16","close":8.96},{"date":"2020-06-17","close":9.32},{"date":"2020-06-18","close":8.93},{"date":"2020-06-19","close":9.03},{"date":"2020-06-22","close":8.82},{"date":"2020-06-23","close":8.65},{"date":"2020-06-24","close":8.17},{"date":"2020-06-25","close":7.9},{"date":"2020-06-26","close":9.4},{"date":"2020-06-29","close":9.03},{"date":"2020-06-30","close":8.99},{"date":"2020-07-01","close":10.4},{"date":"2020-07-02","close":10.21},{"date":"2020-07-06","close":10.24},{"date":"2020-07-07","close":9.4},{"date":"2020-07-08","close":9.27},{"date":"2020-07-09","close":9.4},{"date":"2020-07-10","close":9.84},{"date":"2020-07-13","close":9.49},{"date":"2020-07-14","close":9.61},{"date":"2020-07-15","close":9.78},{"date":"2020-07-16","close":9.5},{"date":"2020-07-17","close":9.72},{"date":"2020-07-20","close":9.67},{"date":"2020-07-21","close":10.19},{"date":"2020-07-22","close":10.14},{"date":"2020-07-23","close":9.74},{"date":"2020-07-24","close":9.09},{"date":"2020-07-27","close":9.41},{"date":"2020-07-28","close":9.99},{"date":"2020-07-29","close":9.53},{"date":"2020-07-30","close":9.44},{"date":"2020-07-31","close":9.24},{"date":"2020-08-03","close":9.94},{"date":"2020-08-04","close":10.0},{"date":"2020-08-05","close":9.99},{"date":"2020-08-06","close":9.91},{"date":"2020-08-07","close":9.65},{"date":"2020-08-10","close":9.49},{"date":"2020-08-11","close":9.38},{"date":"2020-08-12","close":9.05},{"date":"2020-08-13","close":9.3},{"date":"2020-08-14","close":9.2},{"date":"2020-08-17","close":9.26},{"date":"2020-08-18","close":9.43},{"date":"2020-08-19","close":9.51},{"date":"2020-08-20","close":9.74},{"date":"2020-08-21","close":9.01},{"date":"2020-08-24","close":9.3},{"date":"2020-08-25","close":9.28},{"date":"2020-08-26","close":8.95},{"date":"2020-08-27","close":8.65},{"date":"2020-08-28","close":9.3},{"date":"2020-08-31","close":8.45},{"date":"2020-09-01","close":9.05},{"date":"2020-09-02","close":9.24},{"date":"2020-09-03","close":8.99},{"date":"2020-09-04","close":8.95},{"date":"2020-09-08","close":8.92},{"date":"2020-09-09","close":8.96},{"date":"2020-09-10","close":9.46},{"date":"2020-09-11","close":9.81},{"date":"2020-09-14","close":9.68},{"date":"2020-09-15","close":9.98},{"date":"2020-09-16","close":8.96},{"date":"2020-09-17","close":8.95},{"date":"2020-09-18","close":8.26},{"date":"2020-09-21","close":8.23},{"date":"2020-09-22","close":8.04},{"date":"2020-09-23","close":7.92},{"date":"2020-09-24","close":8.09},{"date":"2020-09-25","close":7.82},{"date":"2020-09-28","close":8.12},{"date":"2020-09-29","close":8.49},{"date":"2020-09-30","close":9.07},{"date":"2020-10-01","close":9.76},{"date":"2020-10-02","close":9.85},{"date":"2020-10-05","close":9.24},{"date":"2020-10-06","close":9.34},{"date":"2020-10-07","close":10.21},{"date":"2020-10-08","close":9.27},{"date":"2020-10-09","close":9.4},{"date":"2020-10-12","close":9.5},{"date":"2020-10-13","close":9.08},{"date":"2020-10-14","close":9.08},{"date":"2020-10-15","close":9.86},{"date":"2020-10-16","close":9.33},{"date":"2020-10-19","close":8.65},{"date":"2020-10-20","close":9.02},{"date":"2020-10-21","close":8.84},{"date":"2020-10-22","close":8.39},{"date":"2020-10-23","close":8.23},{"date":"2020-10-26","close":8.4},{"date":"2020-10-27","close":8.17},{"date":"2020-10-28","close":8.0},{"date":"2020-10-29","close":8.42},{"date":"2020-10-30","close":8.11},{"date":"2020-11-02","close":8.2},{"date":"2020-11-03","close":9.03},{"date":"2020-11-04","close":8.46},{"date":"2020-11-05","close":9.02},{"date":"2020-11-06","close":8.89},{"date":"2020-11-09","close":11.05},{"date":"2020-11-10","close":10.31},{"date":"2020-11-11","close":9.73},{"date":"2020-11-12","close":8.92},{"date":"2020-11-13","close":9.31},{"date":"2020-11-16","close":10.0},{"date":"2020-11-17","close":9.27},{"date":"2020-11-18","close":9.36},{"date":"2020-11-19","close":9.8},{"date":"2020-11-20","close":9.48},{"date":"2020-11-23","close":9.03},{"date":"2020-11-24","close":9.23},{"date":"2020-11-25","close":9.11},{"date":"2020-11-27","close":9.06},{"date":"2020-11-30","close":9.2},{"date":"2020-12-01","close":10.07},{"date":"2020-12-02","close":9.99},{"date":"2020-12-03","close":10.25},{"date":"2020-12-04","close":9.93},{"date":"2020-12-07","close":10.44},{"date":"2020-12-08","close":10.8},{"date":"2020-12-09","close":10.96},{"date":"2020-12-10","close":11.0},{"date":"2020-12-11","close":11.25},{"date":"2020-12-14","close":11.6},{"date":"2020-12-15","close":13.5},{"date":"2020-12-16","close":13.13},{"date":"2020-12-17","close":13.55},{"date":"2020-12-18","close":12.59},{"date":"2020-12-21","close":12.69},{"date":"2020-12-22","close":12.25},{"date":"2020-12-23","close":12.14},{"date":"2020-12-24","close":11.08},{"date":"2020-12-28","close":11.44},{"date":"2020-12-29","close":11.59},{"date":"2020-12-30","close":11.28},{"date":"2020-12-31","close":10.9},{"date":"2021-01-04","close":10.27},{"date":"2021-01-05","close":10.27},{"date":"2021-01-06","close":10.18},{"date":"2021-01-07","close":9.31},{"date":"2021-01-08","close":9.18},{"date":"2021-01-11","close":9.0},{"date":"2021-01-12","close":9.48},{"date":"2021-01-13","close":9.71},{"date":"2021-01-14","close":10.08},{"date":"2021-01-15","close":10.07},{"date":"2021-01-19","close":9.82},{"date":"2021-01-20","close":9.35},{"date":"2021-01-21","close":9.35},{"date":"2021-01-22","close":9.58},{"date":"2021-01-25","close":9.46},{"date":"2021-01-26","close":9.77},{"date":"2021-01-27","close":9.55},{"date":"2021-01-28","close":9.09},{"date":"2021-01-29","close":8.63},{"date":"2021-02-01","close":8.81},{"date":"2021-02-02","close":8.95},{"date":"2021-02-03","close":9.03},{"date":"2021-02-04","close":9.64},{"date":"2021-02-05","close":9.68},{"date":"2021-02-08","close":10.05},{"date":"2021-02-09","close":9.81},{"date":"2021-02-10","close":9.97},{"date":"2021-02-11","close":9.96},{"date":"2021-02-12","close":9.75},{"date":"2021-02-16","close":9.93},{"date":"2021-02-17","close":9.75},{"date":"2021-02-18","close":9.65},{"date":"2021-02-19","close":10.25},{"date":"2021-02-22","close":9.53},{"date":"2021-02-23","close":9.49},{"date":"2021-02-24","close":9.59},{"date":"2021-02-25","close":9.23},{"date":"2021-02-26","close":9.19},{"date":"2021-03-01","close":9.77},{"date":"2021-03-02","close":9.24},{"date":"2021-03-03","close":9.4},{"date":"2021-03-04","close":9.85},{"date":"2021-03-05","close":10.25},{"date":"2021-03-08","close":10.47},{"date":"2021-03-09","close":11.06},{"date":"2021-03-10","close":11.25},{"date":"2021-03-11","close":10.96},{"date":"2021-03-12","close":9.93},{"date":"2021-03-15","close":10.03},{"date":"2021-03-16","close":9.43},{"date":"2021-03-17","close":9.07},{"date":"2021-03-18","close":9.41},{"date":"2021-03-19","close":9.7},{"date":"2021-03-22","close":9.26},{"date":"2021-03-23","close":9.12},{"date":"2021-03-24","close":8.92},{"date":"2021-03-25","close":8.76},{"date":"2021-03-26","close":8.82},{"date":"2021-03-29","close":8.69},{"date":"2021-03-30","close":8.57},{"date":"2021-03-31","close":8.83},{"date":"2021-04-01","close":9.06},{"date":"2021-04-05","close":9.45},{"date":"2021-04-06","close":9.4},{"date":"2021-04-07","close":8.99},{"date":"2021-04-08","close":9.1},{"date":"2021-04-09","close":9.14},{"date":"2021-04-12","close":9.24},{"date":"2021-04-13","close":8.96},{"date":"2021-04-14","close":9.01},{"date":"2021-04-15","close":8.77},{"date":"2021-04-16","close":8.72},{"date":"2021-04-19","close":8.35},{"date":"2021-04-20","close":7.91},{"date":"2021-04-21","close":8.51},{"date":"2021-04-22","close":8.56},{"date":"2021-04-23","close":8.18},{"date":"2021-04-26","close":8.34},{"date":"2021-04-27","close":8.17},{"date":"2021-04-28","close":8.09},{"date":"2021-04-29","close":8.22},{"date":"2021-04-30","close":7.78},{"date":"2021-05-03","close":7.73},{"date":"2021-05-04","close":7.8},{"date":"2021-05-05","close":7.85},{"date":"2021-05-06","close":7.74},{"date":"2021-05-07","close":7.8},{"date":"2021-05-10","close":8.17},{"date":"2021-05-11","close":7.98},{"date":"2021-05-12","close":7.96},{"date":"2021-05-13","close":8.05},{"date":"2021-05-14","close":8.46},{"date":"2021-05-17","close":9.39},{"date":"2021-05-18","close":10.0},{"date":"2021-05-19","close":10.12},{"date":"2021-05-20","close":10.15},{"date":"2021-05-21","close":10.19},{"date":"2021-05-24","close":10.62},{"date":"2021-05-25","close":10.78},{"date":"2021-05-26","close":10.56},{"date":"2021-05-27","close":11.1},{"date":"2021-05-28","close":10.65},{"date":"2021-06-01","close":11.44},{"date":"2021-06-02","close":12.75},{"date":"2021-06-03","close":12.57},{"date":"2021-06-04","close":12.5},{"date":"2021-06-07","close":11.94},{"date":"2021-06-08","close":11.43},{"date":"2021-06-09","close":12.2},{"date":"2021-06-10","close":12.44},{"date":"2021-06-11","close":11.38},{"date":"2021-06-14","close":10.96},{"date":"2021-06-15","close":11.11},{"date":"2021-06-16","close":11.05},{"date":"2021-06-17","close":10.67},{"date":"2021-06-18","close":10.56},{"date":"2021-06-21","close":10.5},{"date":"2021-06-22","close":10.75},{"date":"2021-06-23","close":10.68},{"date":"2021-06-24","close":10.53},{"date":"2021-06-25","close":9.71},{"date":"2021-06-28","close":9.77},{"date":"2021-06-29","close":9.69},{"date":"2021-06-30","close":9.31},{"date":"2021-07-01","close":9.7},{"date":"2021-07-02","close":9.2},{"date":"2021-07-06","close":9.64},{"date":"2021-07-07","close":10.68},{"date":"2021-07-08","close":10.74},{"date":"2021-07-09","close":11.03},{"date":"2021-07-12","close":11.06},{"date":"2021-07-13","close":10.74},{"date":"2021-07-14","close":11.72},{"date":"2021-07-15","close":13.62},{"date":"2021-07-16","close":12.78},{"date":"2021-07-19","close":13.67},{"date":"2021-07-20","close":15.24},{"date":"2021-07-21","close":14.3},{"date":"2021-07-22","close":13.5},{"date":"2021-07-23","close":14.28},{"date":"2021-07-26","close":13.66},{"date":"2021-07-27","close":13.59},{"date":"2021-07-28","close":12.97},{"date":"2021-07-29","close":12.93},{"date":"2021-07-30","close":14.32},{"date":"2021-08-02","close":13.25},{"date":"2021-08-03","close":13.81},{"date":"2021-08-04","close":13.46},{"date":"2021-08-05","close":13.76},{"date":"2021-08-06","close":13.55},{"date":"2021-08-09","close":14.16},{"date":"2021-08-10","close":14.27},{"date":"2021-08-11","close":13.98},{"date":"2021-08-12","close":12.9},{"date":"2021-08-13","close":12.89},{"date":"2021-08-16","close":11.62},{"date":"2021-08-17","close":11.7},{"date":"2021-08-18","close":11.53},{"date":"2021-08-19","close":11.04},{"date":"2021-08-20","close":11.92},{"date":"2021-08-23","close":11.42},{"date":"2021-08-24","close":11.19},{"date":"2021-08-25","close":11.14},{"date":"2021-08-26","close":11.28},{"date":"2021-08-27","close":11.05},{"date":"2021-08-30","close":11.01},{"date":"2021-08-31","close":11.3},{"date":"2021-09-01","close":11.7},{"date":"2021-09-02","close":11.79},{"date":"2021-09-03","close":11.56},{"date":"2021-09-07","close":11.27},{"date":"2021-09-08","close":11.0},{"date":"2021-09-09","close":11.02},{"date":"2021-09-10","close":10.67},{"date":"2021-09-13","close":10.94},{"date":"2021-09-14","close":10.43},{"date":"2021-09-15","close":10.51},{"date":"2021-09-16","close":10.53},{"date":"2021-09-17","close":11.4},{"date":"2021-09-20","close":10.34},{"date":"2021-09-21","close":10.26},{"date":"2021-09-22","close":10.64},{"date":"2021-09-23","close":12.75},{"date":"2021-09-24","close":13.09},{"date":"2021-09-27","close":13.83},{"date":"2021-09-28","close":13.25},{"date":"2021-09-29","close":13.31},{"date":"2021-09-30","close":13.14},{"date":"2021-10-01","close":13.4},{"date":"2021-10-04","close":13.3},{"date":"2021-10-05","close":12.35},{"date":"2021-10-06","close":12.12},{"date":"2021-10-07","close":12.19},{"date":"2021-10-08","close":11.96},{"date":"2021-10-11","close":12.04},{"date":"2021-10-12","close":12.13},{"date":"2021-10-13","close":11.91},{"date":"2021-10-14","close":11.85},{"date":"2021-10-15","close":11.84},{"date":"2021-10-18","close":12.35},{"date":"2021-10-19","close":12.6},{"date":"2021-10-20","close":12.7},{"date":"2021-10-21","close":12.88},{"date":"2021-10-22","close":11.85},{"date":"2021-10-25","close":12.0},{"date":"2021-10-26","close":12.19},{"date":"2021-10-27","close":12.12},{"date":"2021-10-28","close":11.8},{"date":"2021-10-29","close":11.8},{"date":"2021-11-01","close":11.91},{"date":"2021-11-02","close":12.0},{"date":"2021-11-03","close":12.14},{"date":"2021-11-04","close":12.5},{"date":"2021-11-05","close":12.01},{"date":"2021-11-08","close":12.37},{"date":"2021-11-09","close":12.3},{"date":"2021-11-10","close":11.94},{"date":"2021-11-11","close":12.15},{"date":"2021-11-12","close":11.63},{"date":"2021-11-15","close":11.76},{"date":"2021-11-16","close":11.74},{"date":"2021-11-17","close":11.79},{"date":"2021-11-18","close":11.75},{"date":"2021-11-19","close":11.34},{"date":"2021-11-22","close":11.65},{"date":"2021-11-23","close":11.85},{"date":"2021-11-24","close":11.43},{"date":"2021-11-26","close":11.2},{"date":"2021-11-29","close":11.23},{"date":"2021-11-30","close":11.5},{"date":"2021-12-01","close":11.6},{"date":"2021-12-02","close":11.22},{"date":"2021-12-03","close":11.94},{"date":"2021-12-06","close":11.51},{"date":"2021-12-07","close":11.72},{"date":"2021-12-08","close":11.73},{"date":"2021-12-09","close":11.73},{"date":"2021-12-10","close":11.25},{"date":"2021-12-13","close":11.31},{"date":"2021-12-14","close":11.45},{"date":"2021-12-15","close":11.26},{"date":"2021-12-16","close":11.54},{"date":"2021-12-17","close":11.21},{"date":"2021-12-20","close":11.57},{"date":"2021-12-21","close":11.45},{"date":"2021-12-22","close":11.63},{"date":"2021-12-23","close":11.54},{"date":"2021-12-27","close":11.54},{"date":"2021-12-28","close":11.94},{"date":"2021-12-29","close":12.6},{"date":"2021-12-30","close":12.89},{"date":"2021-12-31","close":12.65},{"date":"2022-01-03","close":11.99},{"date":"2022-01-04","close":13.75},{"date":"2022-01-05","close":13.47},{"date":"2022-01-06","close":13.01},{"date":"2022-01-07","close":13.24},{"date":"2022-01-10","close":13.29},{"date":"2022-01-11","close":12.85},{"date":"2022-01-12","close":12.87},{"date":"2022-01-13","close":12.87},{"date":"2022-01-14","close":12.87},{"date":"2022-01-18","close":12.9},{"date":"2022-01-19","close":12.9},{"date":"2022-01-20","close":12.9},{"date":"2022-01-21","close":13.0},{"date":"2022-01-24","close":13.37},{"date":"2022-01-25","close":13.61},{"date":"2022-01-26","close":13.83},{"date":"2022-01-27","close":14.7},{"date":"2022-01-28","close":13.95},{"date":"2022-01-31","close":13.71},{"date":"2022-02-01","close":14.82},{"date":"2022-02-02","close":14.95},{"date":"2022-02-03","close":14.71},{"date":"2022-02-04","close":14.74},{"date":"2022-02-07","close":14.74},{"date":"2022-02-08","close":14.74},{"date":"2022-02-09","close":14.95},{"date":"2022-02-10","close":13.94},{"date":"2022-02-11","close":13.98},{"date":"2022-02-14","close":13.98},{"date":"2022-02-15","close":13.98},{"date":"2022-02-16","close":13.24},{"date":"2022-02-17","close":14.04},{"date":"2022-02-18","close":13.55},{"date":"2022-02-22","close":12.92},{"date":"2022-02-23","close":13.45},{"date":"2022-02-24","close":12.94},{"date":"2022-02-25","close":12.94},{"date":"2022-02-28","close":13.06},{"date":"2022-03-01","close":13.45},{"date":"2022-03-02","close":13.18},{"date":"2022-03-03","close":13.18},{"date":"2022-03-04","close":13.55},{"date":"2022-03-07","close":13.41},{"date":"2022-03-08","close":13.98},{"date":"2022-03-09","close":14.16},{"date":"2022-03-10","close":14.16},{"date":"2022-03-11","close":14.16},{"date":"2022-03-14","close":13.55},{"date":"2022-03-15","close":13.55},{"date":"2022-03-16","close":13.13},{"date":"2022-03-17","close":13.73},{"date":"2022-03-18","close":13.12},{"date":"2022-03-21","close":13.16},{"date":"2022-03-22","close":13.9},{"date":"2022-03-23","close":13.98},{"date":"2022-03-24","close":14.3},{"date":"2022-03-25","close":14.7},{"date":"2022-03-28","close":14.44},{"date":"2022-03-29","close":15.01},{"date":"2022-03-30","close":14.79},{"date":"2022-03-31","close":15.37},{"date":"2022-04-01","close":16.7},{"date":"2022-04-04","close":16.96},{"date":"2022-04-05","close":16.45},{"date":"2022-04-06","close":15.63},{"date":"2022-04-07","close":16.97},{"date":"2022-04-08","close":17.57},{"date":"2022-04-11","close":17.75},{"date":"2022-04-12","close":17.75},{"date":"2022-04-13","close":17.99},{"date":"2022-04-14","close":18.3},{"date":"2022-04-18","close":18.14},{"date":"2022-04-19","close":18.97},{"date":"2022-04-20","close":19.62},{"date":"2022-04-21","close":22.25},{"date":"2022-04-22","close":21.0},{"date":"2022-04-25","close":21.35},{"date":"2022-04-26","close":20.12},{"date":"2022-04-27","close":19.42},{"date":"2022-04-28","close":21.44},{"date":"2022-04-29","close":22.22},{"date":"2022-05-02","close":21.99},{"date":"2022-05-03","close":21.98},{"date":"2022-05-04","close":22.35},{"date":"2022-05-05","close":21.47},{"date":"2022-05-06","close":20.81},{"date":"2022-05-09","close":17.02},{"date":"2022-05-10","close":17.15},{"date":"2022-05-11","close":17.2},{"date":"2022-05-12","close":17.71},{"date":"2022-05-13","close":21.06},{"date":"2022-05-16","close":20.53},{"date":"2022-05-17","close":21.68},{"date":"2022-05-18","close":21.49},{"date":"2022-05-19","close":20.47},{"date":"2022-05-20","close":20.91},{"date":"2022-05-23","close":21.7},{"date":"2022-05-24","close":18.53},{"date":"2022-05-25","close":20.73},{"date":"2022-05-26","close":21.59},{"date":"2022-05-27","close":22.05},{"date":"2022-05-31","close":20.97},{"date":"2022-06-01","close":21.0},{"date":"2022-06-02","close":21.89},{"date":"2022-06-03","close":21.66},{"date":"2022-06-06","close":18.96},{"date":"2022-06-07","close":17.7},{"date":"2022-06-08","close":18.3},{"date":"2022-06-09","close":18.45},{"date":"2022-06-10","close":16.66},{"date":"2022-06-13","close":16.28},{"date":"2022-06-14","close":16.03},{"date":"2022-06-15","close":16.03},{"date":"2022-06-16","close":17.94},{"date":"2022-06-17","close":17.56},{"date":"2022-06-21","close":17.55},{"date":"2022-06-22","close":17.12},{"date":"2022-06-23","close":16.14},{"date":"2022-06-24","close":13.87},{"date":"2022-06-27","close":14.75},{"date":"2022-06-28","close":14.82},{"date":"2022-06-29","close":14.88},{"date":"2022-06-30","close":14.19},{"date":"2022-07-01","close":13.88},{"date":"2022-07-05","close":14.17},{"date":"2022-07-06","close":14.07},{"date":"2022-07-07","close":14.46},{"date":"2022-07-08","close":14.4},{"date":"2022-07-11","close":14.13},{"date":"2022-07-12","close":14.08},{"date":"2022-07-13","close":14.18},{"date":"2022-07-14","close":13.84},{"date":"2022-07-15","close":14.22},{"date":"2022-07-18","close":14.08},{"date":"2022-07-19","close":14.16},{"date":"2022-07-20","close":14.01},{"date":"2022-07-21","close":14.81},{"date":"2022-07-22","close":15.44},{"date":"2022-07-25","close":15.29},{"date":"2022-07-26","close":15.25},{"date":"2022-07-27","close":16.08},{"date":"2022-07-28","close":16.65},{"date":"2022-07-29","close":15.46},{"date":"2022-08-01","close":15.67},{"date":"2022-08-02","close":15.34},{"date":"2022-08-03","close":14.89},{"date":"2022-08-04","close":14.68},{"date":"2022-08-05","close":14.42},{"date":"2022-08-08","close":15.06},{"date":"2022-08-09","close":14.87},{"date":"2022-08-10","close":15.41},{"date":"2022-08-11","close":14.44},{"date":"2022-08-12","close":14.65},{"date":"2022-08-15","close":14.67},{"date":"2022-08-16","close":14.99},{"date":"2022-08-17","close":14.69},{"date":"2022-08-18","close":15.12},{"date":"2022-08-19","close":14.82},{"date":"2022-08-22","close":14.3},{"date":"2022-08-23","close":14.39},{"date":"2022-08-24","close":14.85},{"date":"2022-08-25","close":14.68},{"date":"2022-08-26","close":14.17},{"date":"2022-08-29","close":14.35},{"date":"2022-08-30","close":14.06},{"date":"2022-08-31","close":13.89},{"date":"2022-09-01","close":13.89},{"date":"2022-09-02","close":13.75},{"date":"2022-09-06","close":13.8},{"date":"2022-09-07","close":14.12},{"date":"2022-09-08","close":14.0},{"date":"2022-09-09","close":14.0},{"date":"2022-09-12","close":13.99},{"date":"2022-09-13","close":13.75},{"date":"2022-09-14","close":13.75},{"date":"2022-09-15","close":14.14},{"date":"2022-09-16","close":13.75},{"date":"2022-09-19","close":13.99},{"date":"2022-09-20","close":14.33},{"date":"2022-09-21","close":14.21},{"date":"2022-09-22","close":14.32},{"date":"2022-09-23","close":14.8},{"date":"2022-09-26","close":15.25},{"date":"2022-09-27","close":15.82},{"date":"2022-09-28","close":16.11},{"date":"2022-09-29","close":15.56},{"date":"2022-09-30","close":15.92},{"date":"2022-10-03","close":16.23},{"date":"2022-10-04","close":17.41},{"date":"2022-10-05","close":17.09},{"date":"2022-10-06","close":17.0},{"date":"2022-10-07","close":17.04},{"date":"2022-10-10","close":16.77},{"date":"2022-10-11","close":16.71},{"date":"2022-10-12","close":16.23},{"date":"2022-10-13","close":16.04},{"date":"2022-10-14","close":15.61},{"date":"2022-10-17","close":15.89},{"date":"2022-10-18","close":16.27},{"date":"2022-10-19","close":16.19},{"date":"2022-10-20","close":15.88},{"date":"2022-10-21","close":17.29},{"date":"2022-10-24","close":17.32},{"date":"2022-10-25","close":17.44},{"date":"2022-10-26","close":16.94},{"date":"2022-10-27","close":16.78},{"date":"2022-10-28","close":17.14},{"date":"2022-10-31","close":17.73},{"date":"2022-11-01","close":18.28},{"date":"2022-11-02","close":18.32},{"date":"2022-11-03","close":20.05},{"date":"2022-11-04","close":19.42},{"date":"2022-11-07","close":17.67},{"date":"2022-11-08","close":18.29},{"date":"2022-11-09","close":19.2},{"date":"2022-11-10","close":19.26},{"date":"2022-11-11","close":19.21},{"date":"2022-11-14","close":19.06},{"date":"2022-11-15","close":19.06},{"date":"2022-11-16","close":20.05},{"date":"2022-11-17","close":20.76},{"date":"2022-11-18","close":20.5},{"date":"2022-11-21","close":20.55},{"date":"2022-11-22","close":20.32},{"date":"2022-11-23","close":20.17},{"date":"2022-11-25","close":20.17},{"date":"2022-11-28","close":19.88},{"date":"2022-11-29","close":20.5},{"date":"2022-11-30","close":21.13},{"date":"2022-12-01","close":21.81},{"date":"2022-12-02","close":22.01},{"date":"2022-12-05","close":21.79},{"date":"2022-12-06","close":21.64},{"date":"2022-12-07","close":21.17},{"date":"2022-12-08","close":21.49},{"date":"2022-12-09","close":22.01},{"date":"2022-12-12","close":22.5},{"date":"2022-12-13","close":24.09},{"date":"2022-12-14","close":23.64},{"date":"2022-12-15","close":22.21},{"date":"2022-12-16","close":23.17},{"date":"2022-12-19","close":23.79},{"date":"2022-12-20","close":24.94},{"date":"2022-12-21","close":25.88},{"date":"2022-12-22","close":25.8},{"date":"2022-12-23","close":26.0},{"date":"2022-12-27","close":27.05},{"date":"2022-12-28","close":26.89},{"date":"2022-12-29","close":26.46},{"date":"2022-12-30","close":25.65},{"date":"2023-01-03","close":24.53},{"date":"2023-01-04","close":23.66},{"date":"2023-01-05","close":22.01},{"date":"2023-01-06","close":21.72},{"date":"2023-01-09","close":21.29},{"date":"2023-01-10","close":21.48},{"date":"2023-01-11","close":21.31},{"date":"2023-01-12","close":20.88},{"date":"2023-01-13","close":20.31},{"date":"2023-01-17","close":19.63},{"date":"2023-01-18","close":19.49},{"date":"2023-01-19","close":19.87},{"date":"2023-01-20","close":21.37},{"date":"2023-01-23","close":22.64},{"date":"2023-01-24","close":23.25},{"date":"2023-01-25","close":24.99},{"date":"2023-01-26","close":26.05},{"date":"2023-01-27","close":27.5},{"date":"2023-01-30","close":26.69},{"date":"2023-01-31","close":27.41},{"date":"2023-02-01","close":27.15},{"date":"2023-02-02","close":27.74},{"date":"2023-02-03","close":27.37},{"date":"2023-02-06","close":27.47},{"date":"2023-02-07","close":27.58},{"date":"2023-02-08","close":26.28},{"date":"2023-02-09","close":26.85},{"date":"2023-02-10","close":26.95},{"date":"2023-02-13","close":26.8},{"date":"2023-02-14","close":26.59},{"date":"2023-02-15","close":25.8},{"date":"2023-02-16","close":26.25},{"date":"2023-02-17","close":26.13},{"date":"2023-02-21","close":26.47},{"date":"2023-02-22","close":26.21},{"date":"2023-02-23","close":25.75},{"date":"2023-02-24","close":24.32},{"date":"2023-02-27","close":23.92},{"date":"2023-02-28","close":23.63},{"date":"2023-03-01","close":26.54},{"date":"2023-03-02","close":27.46},{"date":"2023-03-03","close":26.64},{"date":"2023-03-06","close":26.41},{"date":"2023-03-07","close":25.82},{"date":"2023-03-08","close":26.38},{"date":"2023-03-09","close":25.85},{"date":"2023-03-10","close":26.1},{"date":"2023-03-13","close":27.6},{"date":"2023-03-14","close":27.8},{"date":"2023-03-15","close":27.82},{"date":"2023-03-16","close":28.0},{"date":"2023-03-17","close":29.98},{"date":"2023-03-20","close":30.5},{"date":"2023-03-21","close":30.1},{"date":"2023-03-22","close":28.49},{"date":"2023-03-23","close":27.88},{"date":"2023-03-24","close":26.1},{"date":"2023-03-27","close":25.31},{"date":"2023-03-28","close":26.17},{"date":"2023-03-29","close":25.85},{"date":"2023-03-30","close":25.96},{"date":"2023-03-31","close":26.32},{"date":"2023-04-03","close":21.03},{"date":"2023-04-04","close":20.03},{"date":"2023-04-05","close":20.47},{"date":"2023-04-06","close":20.43},{"date":"2023-04-10","close":20.3},{"date":"2023-04-11","close":21.54},{"date":"2023-04-12","close":21.41},{"date":"2023-04-13","close":21.31},{"date":"2023-04-14","close":20.59},{"date":"2023-04-17","close":21.04},{"date":"2023-04-18","close":20.7},{"date":"2023-04-19","close":19.39},{"date":"2023-04-20","close":18.4},{"date":"2023-04-21","close":18.0},{"date":"2023-04-24","close":18.0},{"date":"2023-04-25","close":18.06},{"date":"2023-04-26","close":18.53},{"date":"2023-04-27","close":18.52},{"date":"2023-04-28","close":18.63},{"date":"2023-05-01","close":18.25},{"date":"2023-05-02","close":17.5},{"date":"2023-05-03","close":17.75},{"date":"2023-05-04","close":18.12},{"date":"2023-05-05","close":18.79},{"date":"2023-05-08","close":19.08},{"date":"2023-05-09","close":18.95},{"date":"2023-05-10","close":17.93},{"date":"2023-05-11","close":17.62},{"date":"2023-05-12","close":17.69},{"date":"2023-05-15","close":17.26},{"date":"2023-05-16","close":17.01},{"date":"2023-05-17","close":16.73},{"date":"2023-05-18","close":17.04},{"date":"2023-05-19","close":16.88},{"date":"2023-05-22","close":17.11},{"date":"2023-05-23","close":17.43},{"date":"2023-05-24","close":17.53},{"date":"2023-05-25","close":18.05},{"date":"2023-05-26","close":17.67},{"date":"2023-05-30","close":17.34},{"date":"2023-05-31","close":17.25},{"date":"2023-06-01","close":17.35},{"date":"2023-06-02","close":17.84},{"date":"2023-06-05","close":18.11},{"date":"2023-06-06","close":18.47},{"date":"2023-06-07","close":19.39},{"date":"2023-06-08","close":20.11},{"date":"2023-06-09","close":19.85},{"date":"2023-06-12","close":19.45},{"date":"2023-06-13","close":20.29},{"date":"2023-06-14","close":20.14},{"date":"2023-06-15","close":20.34},{"date":"2023-06-16","close":20.7},{"date":"2023-06-20","close":20.83},{"date":"2023-06-21","close":20.25},{"date":"2023-06-22","close":20.41},{"date":"2023-06-23","close":22.0},{"date":"2023-06-26","close":22.0},{"date":"2023-06-27","close":22.1},{"date":"2023-06-28","close":21.36},{"date":"2023-06-29","close":22.02},{"date":"2023-06-30","close":21.78},{"date":"2023-07-03","close":21.65},{"date":"2023-07-05","close":21.45},{"date":"2023-07-06","close":20.4},{"date":"2023-07-07","close":20.56},{"date":"2023-07-10","close":19.61},{"date":"2023-07-11","close":19.36},{"date":"2023-07-12","close":19.16},{"date":"2023-07-13","close":19.68},{"date":"2023-07-14","close":19.31},{"date":"2023-07-17","close":19.39},{"date":"2023-07-18","close":19.6},{"date":"2023-07-19","close":19.68},{"date":"2023-07-20","close":19.31},{"date":"2023-07-21","close":19.6},{"date":"2023-07-24","close":19.33},{"date":"2023-07-25","close":19.49},{"date":"2023-07-26","close":19.08},{"date":"2023-07-27","close":19.09},{"date":"2023-07-28","close":18.87},{"date":"2023-07-31","close":18.9},{"date":"2023-08-01","close":17.88},{"date":"2023-08-02","close":17.87},{"date":"2023-08-03","close":19.19},{"date":"2023-08-04","close":19.11},{"date":"2023-08-07","close":19.02},{"date":"2023-08-08","close":19.15},{"date":"2023-08-09","close":20.0},{"date":"2023-08-10","close":20.49},{"date":"2023-08-11","close":20.39},{"date":"2023-08-14","close":20.42},{"date":"2023-08-15","close":20.15},{"date":"2023-08-16","close":20.56},{"date":"2023-08-17","close":20.22},{"date":"2023-08-18","close":21.99},{"date":"2023-08-21","close":21.3},{"date":"2023-08-22","close":21.2},{"date":"2023-08-23","close":21.1},{"date":"2023-08-24","close":20.68},{"date":"2023-08-25","close":20.67},{"date":"2023-08-28","close":20.2},{"date":"2023-08-29","close":20.41},{"date":"2023-08-30","close":20.06},{"date":"2023-08-31","close":19.95},{"date":"2023-09-01","close":19.99},{"date":"2023-09-05","close":18.57},{"date":"2023-09-06","close":18.0},{"date":"2023-09-07","close":18.49},{"date":"2023-09-08","close":18.06},{"date":"2023-09-11","close":17.95},{"date":"2023-09-12","close":17.91},{"date":"2023-09-13","close":17.6},{"date":"2023-09-14","close":17.64},{"date":"2023-09-15","close":17.33},{"date":"2023-09-18","close":15.6},{"date":"2023-09-19","close":15.64},{"date":"2023-09-20","close":14.9},{"date":"2023-09-21","close":14.46},{"date":"2023-09-22","close":14.52},{"date":"2023-09-25","close":14.51},{"date":"2023-09-26","close":14.88},{"date":"2023-09-27","close":15.16},{"date":"2023-09-28","close":15.03},{"date":"2023-09-29","close":14.62},{"date":"2023-10-02","close":14.01},{"date":"2023-10-03","close":15.82},{"date":"2023-10-04","close":14.5},{"date":"2023-10-05","close":14.47},{"date":"2023-10-06","close":14.47},{"date":"2023-10-09","close":14.7},{"date":"2023-10-10","close":14.63},{"date":"2023-10-11","close":14.64},{"date":"2023-10-12","close":14.88},{"date":"2023-10-13","close":14.7},{"date":"2023-10-16","close":14.65},{"date":"2023-10-17","close":14.76},{"date":"2023-10-18","close":14.21},{"date":"2023-10-19","close":13.62},{"date":"2023-10-20","close":13.32},{"date":"2023-10-23","close":12.88},{"date":"2023-10-24","close":12.63},{"date":"2023-10-25","close":12.18},{"date":"2023-10-26","close":12.35},{"date":"2023-10-27","close":12.01},{"date":"2023-10-30","close":12.51},{"date":"2023-10-31","close":12.55},{"date":"2023-11-01","close":12.66},{"date":"2023-11-02","close":12.9},{"date":"2023-11-03","close":13.17},{"date":"2023-11-06","close":12.92},{"date":"2023-11-07","close":13.04},{"date":"2023-11-08","close":13.24},{"date":"2023-11-09","close":12.96},{"date":"2023-11-10","close":12.65},{"date":"2023-11-13","close":12.88},{"date":"2023-11-14","close":13.85},{"date":"2023-11-15","close":13.57},{"date":"2023-11-16","close":13.46},{"date":"2023-11-17","close":14.13},{"date":"2023-11-20","close":14.78},{"date":"2023-11-21","close":15.47},{"date":"2023-11-22","close":15.0},{"date":"2023-11-24","close":14.73},{"date":"2023-11-27","close":14.61},{"date":"2023-11-28","close":14.45},{"date":"2023-11-29","close":15.79},{"date":"2023-11-30","close":15.09},{"date":"2023-12-01","close":15.49},{"date":"2023-12-04","close":15.13},{"date":"2023-12-05","close":15.42},{"date":"2023-12-06","close":15.69},{"date":"2023-12-07","close":15.5},{"date":"2023-12-08","close":16.01},{"date":"2023-12-11","close":15.68},{"date":"2023-12-12","close":15.68},{"date":"2023-12-13","close":15.98},{"date":"2023-12-14","close":16.78},{"date":"2023-12-15","close":16.78},{"date":"2023-12-18","close":16.49},{"date":"2023-12-19","close":16.49},{"date":"2023-12-20","close":17.34},{"date":"2023-12-21","close":17.34},{"date":"2023-12-22","close":17.51},{"date":"2023-12-26","close":17.62},{"date":"2023-12-27","close":17.34},{"date":"2023-12-28","close":17.39},{"date":"2023-12-29","close":17.41},{"date":"2024-01-02","close":17.75},{"date":"2024-01-03","close":18.12},{"date":"2024-01-04","close":18.65},{"date":"2024-01-05","close":19.5},{"date":"2024-01-08","close":20.67},{"date":"2024-01-09","close":20.56},{"date":"2024-01-10","close":21.5},{"date":"2024-01-11","close":20.68},{"date":"2024-01-12","close":21.1},{"date":"2024-01-16","close":20.65},{"date":"2024-01-17","close":21.72},{"date":"2024-01-18","close":22.48},{"date":"2024-01-19","close":23.04},{"date":"2024-01-22","close":24.44},{"date":"2024-01-23","close":24.55},{"date":"2024-01-24","close":23.59},{"date":"2024-01-25","close":22.65},{"date":"2024-01-26","close":22.22},{"date":"2024-01-29","close":22.13},{"date":"2024-01-30","close":22.01},{"date":"2024-01-31","close":22.01},{"date":"2024-02-01","close":23.06},{"date":"2024-02-02","close":22.26},{"date":"2024-02-05","close":21.69},{"date":"2024-02-06","close":21.16},{"date":"2024-02-07","close":21.17},{"date":"2024-02-08","close":21.38},{"date":"2024-02-09","close":22.64},{"date":"2024-02-12","close":22.48},{"date":"2024-02-13","close":21.99},{"date":"2024-02-14","close":21.77},{"date":"2024-02-15","close":20.89},{"date":"2024-02-16","close":20.03},{"date":"2024-02-20","close":20.79},{"date":"2024-02-21","close":21.29},{"date":"2024-02-22","close":21.76},{"date":"2024-02-23","close":21.64},{"date":"2024-02-26","close":19.94},{"date":"2024-02-27","close":19.96},{"date":"2024-02-28","close":19.8},{"date":"2024-02-29","close":19.35},{"date":"2024-03-01","close":19.35},{"date":"2024-03-04","close":19.35},{"date":"2024-03-05","close":19.65},{"date":"2024-03-06","close":19.84},{"date":"2024-03-07","close":19.84},{"date":"2024-03-08","close":19.84},{"date":"2024-03-11","close":19.81},{"date":"2024-03-12","close":18.95},{"date":"2024-03-13","close":19.25},{"date":"2024-03-14","close":19.45},{"date":"2024-03-15","close":18.0},{"date":"2024-03-18","close":17.62},{"date":"2024-03-19","close":16.94},{"date":"2024-03-20","close":17.29},{"date":"2024-03-21","close":18.25},{"date":"2024-03-22","close":17.94},{"date":"2024-03-25","close":18.75},{"date":"2024-03-26","close":18.12},{"date":"2024-03-27","close":18.12},{"date":"2024-03-28","close":17.92},{"date":"2024-04-01","close":18.0},{"date":"2024-04-02","close":17.45},{"date":"2024-04-03","close":17.12},{"date":"2024-04-04","close":16.4},{"date":"2024-04-05","close":16.52},{"date":"2024-04-08","close":15.52},{"date":"2024-04-09","close":16.13},{"date":"2024-04-10","close":15.85},{"date":"2024-04-11","close":15.85},{"date":"2024-04-12","close":15.75},{"date":"2024-04-15","close":15.5},{"date":"2024-04-16","close":15.5},{"date":"2024-04-17","close":15.52},{"date":"2024-04-18","close":14.7},{"date":"2024-04-19","close":14.8},{"date":"2024-04-22","close":14.56},{"date":"2024-04-23","close":14.31},{"date":"2024-04-24","close":13.83},{"date":"2024-04-25","close":13.85},{"date":"2024-04-26","close":14.32},{"date":"2024-04-29","close":14.15},{"date":"2024-04-30","close":13.78},{"date":"2024-05-01","close":13.78},{"date":"2024-05-02","close":13.78},{"date":"2024-05-03","close":13.61},{"date":"2024-05-06","close":13.6},{"date":"2024-05-07","close":14.09},{"date":"2024-05-08","close":14.0},{"date":"2024-05-09","close":14.51},{"date":"2024-05-10","close":14.14},{"date":"2024-05-13","close":13.19},{"date":"2024-05-14","close":13.76},{"date":"2024-05-15","close":13.68},{"date":"2024-05-16","close":13.82},{"date":"2024-05-17","close":13.82},{"date":"2024-05-20","close":13.82},{"date":"2024-05-21","close":13.66},{"date":"2024-05-22","close":13.75},{"date":"2024-05-23","close":13.54},{"date":"2024-05-24","close":13.84},{"date":"2024-05-28","close":13.4},{"date":"2024-05-29","close":13.01},{"date":"2024-05-30","close":14.01},{"date":"2024-05-31","close":14.09},{"date":"2024-06-03","close":14.21},{"date":"2024-06-04","close":13.98},{"date":"2024-06-05","close":14.16},{"date":"2024-06-06","close":14.1},{"date":"2024-06-07","close":13.86},{"date":"2024-06-10","close":13.75},{"date":"2024-06-11","close":13.32},{"date":"2024-06-12","close":13.72},{"date":"2024-06-13","close":13.72},{"date":"2024-06-14","close":13.9},{"date":"2024-06-17","close":12.74},{"date":"2024-06-18","close":12.8},{"date":"2024-06-20","close":13.01},{"date":"2024-06-21","close":13.51},{"date":"2024-06-24","close":13.02},{"date":"2024-06-25","close":12.89},{"date":"2024-06-26","close":12.63},{"date":"2024-06-27","close":13.04},{"date":"2024-06-28","close":14.2},{"date":"2024-07-01","close":14.0},{"date":"2024-07-02","close":14.49},{"date":"2024-07-03","close":13.86},{"date":"2024-07-05","close":14.23},{"date":"2024-07-08","close":14.41},{"date":"2024-07-09","close":14.05},{"date":"2024-07-10","close":14.66},{"date":"2024-07-11","close":16.01},{"date":"2024-07-12","close":16.23},{"date":"2024-07-15","close":16.4},{"date":"2024-07-16","close":17.07},{"date":"2024-07-17","close":16.88},{"date":"2024-07-18","close":16.2},{"date":"2024-07-19","close":16.29},{"date":"2024-07-22","close":17.02},{"date":"2024-07-23","close":17.41},{"date":"2024-07-24","close":17.62},{"date":"2024-07-25","close":17.74},{"date":"2024-07-26","close":19.42},{"date":"2024-07-29","close":20.85},{"date":"2024-07-30","close":21.11},{"date":"2024-07-31","close":21.13},{"date":"2024-08-01","close":18.3},{"date":"2024-08-02","close":17.15},{"date":"2024-08-05","close":15.43},{"date":"2024-08-06","close":15.78},{"date":"2024-08-07","close":15.75},{"date":"2024-08-08","close":16.49},{"date":"2024-08-09","close":16.63},{"date":"2024-08-12","close":16.19},{"date":"2024-08-13","close":16.75},{"date":"2024-08-14","close":17.16},{"date":"2024-08-15","close":17.76},{"date":"2024-08-16","close":17.19},{"date":"2024-08-19","close":16.82},{"date":"2024-08-20","close":16.17},{"date":"2024-08-21","close":17.11},{"date":"2024-08-22","close":16.83},{"date":"2024-08-23","close":17.33},{"date":"2024-08-26","close":19.11},{"date":"2024-08-27","close":19.0},{"date":"2024-08-28","close":17.94},{"date":"2024-08-29","close":18.11},{"date":"2024-08-30","close":19.01},{"date":"2024-09-03","close":18.08},{"date":"2024-09-04","close":17.9},{"date":"2024-09-05","close":17.2},{"date":"2024-09-06","close":16.62},{"date":"2024-09-09","close":16.58},{"date":"2024-09-10","close":16.02},{"date":"2024-09-11","close":16.38},{"date":"2024-09-12","close":16.62},{"date":"2024-09-13","close":17.72},{"date":"2024-09-16","close":18.08},{"date":"2024-09-17","close":17.61},{"date":"2024-09-18","close":17.3},{"date":"2024-09-19","close":18.01},{"date":"2024-09-20","close":17.15},{"date":"2024-09-23","close":17.27},{"date":"2024-09-24","close":17.61},{"date":"2024-09-25","close":17.54},{"date":"2024-09-26","close":17.84},{"date":"2024-09-27","close":17.69},{"date":"2024-09-30","close":17.54},{"date":"2024-10-01","close":16.87},{"date":"2024-10-02","close":16.51},{"date":"2024-10-03","close":16.19},{"date":"2024-10-04","close":15.17},{"date":"2024-10-07","close":15.74},{"date":"2024-10-08","close":15.55},{"date":"2024-10-09","close":15.98},{"date":"2024-10-10","close":15.67},{"date":"2024-10-11","close":15.71},{"date":"2024-10-14","close":15.61},{"date":"2024-10-15","close":15.1},{"date":"2024-10-16","close":15.38},{"date":"2024-10-17","close":15.21},{"date":"2024-10-18","close":14.4},{"date":"2024-10-21","close":14.17},{"date":"2024-10-22","close":14.84},{"date":"2024-10-23","close":15.27},{"date":"2024-10-24","close":14.41},{"date":"2024-10-25","close":14.18},{"date":"2024-10-28","close":14.5},{"date":"2024-10-29","close":13.85},{"date":"2024-10-30","close":13.71},{"date":"2024-10-31","close":14.01},{"date":"2024-11-01","close":14.3},{"date":"2024-11-04","close":14.72},{"date":"2024-11-05","close":14.43},{"date":"2024-11-06","close":15.24},{"date":"2024-11-07","close":14.92},{"date":"2024-11-08","close":14.74},{"date":"2024-11-11","close":14.75},{"date":"2024-11-12","close":14.29},{"date":"2024-11-13","close":14.2},{"date":"2024-11-14","close":13.42},{"date":"2024-11-15","close":13.42},{"date":"2024-11-18","close":13.96},{"date":"2024-11-19","close":14.07},{"date":"2024-11-20","close":14.56},{"date":"2024-11-21","close":15.26},{"date":"2024-11-22","close":15.85},{"date":"2024-11-25","close":16.41},{"date":"2024-11-26","close":16.06},{"date":"2024-11-27","close":16.32},{"date":"2024-11-29","close":16.25},{"date":"2024-12-02","close":16.5},{"date":"2024-12-03","close":16.62},{"date":"2024-12-04","close":17.31},{"date":"2024-12-05","close":17.3},{"date":"2024-12-06","close":17.52},{"date":"2024-12-09","close":17.73},{"date":"2024-12-10","close":17.07},{"date":"2024-12-11","close":16.35},{"date":"2024-12-12","close":16.63},{"date":"2024-12-13","close":17.0},{"date":"2024-12-16","close":15.64},{"date":"2024-12-17","close":15.28},{"date":"2024-12-18","close":14.3},{"date":"2024-12-19","close":15.4},{"date":"2024-12-20","close":15.0},{"date":"2024-12-23","close":15.59},{"date":"2024-12-24","close":15.31},{"date":"2024-12-26","close":15.62},{"date":"2024-12-27","close":14.77},{"date":"2024-12-30","close":14.67},{"date":"2024-12-31","close":14.68},{"date":"2025-01-02","close":14.68},{"date":"2025-01-03","close":15.5},{"date":"2025-01-06","close":15.5},{"date":"2025-01-07","close":14.42},{"date":"2025-01-08","close":13.85},{"date":"2025-01-10","close":13.55},{"date":"2025-01-13","close":13.5},{"date":"2025-01-14","close":14.22},{"date":"2025-01-15","close":14.38},{"date":"2025-01-16","close":13.85},{"date":"2025-01-17","close":15.78},{"date":"2025-01-21","close":16.13},{"date":"2025-01-22","close":15.41},{"date":"2025-01-23","close":15.68},{"date":"2025-01-24","close":15.55},{"date":"2025-01-27","close":15.2},{"date":"2025-01-28","close":14.9},{"date":"2025-01-29","close":14.6},{"date":"2025-01-30","close":14.52},{"date":"2025-01-31","close":14.06},{"date":"2025-02-03","close":14.4},{"date":"2025-02-04","close":14.57},{"date":"2025-02-05","close":14.69},{"date":"2025-02-06","close":14.34},{"date":"2025-02-07","close":14.26},{"date":"2025-02-10","close":14.2},{"date":"2025-02-11","close":13.49},{"date":"2025-02-12","close":13.52},{"date":"2025-02-13","close":13.11},{"date":"2025-02-14","close":12.85},{"date":"2025-02-18","close":13.06},{"date":"2025-02-19","close":13.59},{"date":"2025-02-20","close":13.5},{"date":"2025-02-21","close":13.86},{"date":"2025-02-24","close":14.06},{"date":"2025-02-25","close":13.79},{"date":"2025-02-26","close":14.1},{"date":"2025-02-27","close":14.73},{"date":"2025-02-28","close":15.4},{"date":"2025-03-03","close":14.85},{"date":"2025-03-04","close":14.57},{"date":"2025-03-05","close":13.99},{"date":"2025-03-06","close":14.08},{"date":"2025-03-07","close":13.92},{"date":"2025-03-10","close":13.98},{"date":"2025-03-11","close":14.48},{"date":"2025-03-12","close":14.47},{"date":"2025-03-13","close":13.63},{"date":"2025-03-14","close":14.43},{"date":"2025-03-17","close":13.42},{"date":"2025-03-18","close":13.48},{"date":"2025-03-19","close":14.16},{"date":"2025-03-20","close":13.91},{"date":"2025-03-21","close":12.31},{"date":"2025-03-24","close":12.5},{"date":"2025-03-25","close":11.94},{"date":"2025-03-26","close":10.35},{"date":"2025-03-27","close":11.48},{"date":"2025-03-28","close":11.22},{"date":"2025-03-31","close":10.95},{"date":"2025-04-01","close":11.56},{"date":"2025-04-02","close":11.45},{"date":"2025-04-03","close":10.58},{"date":"2025-04-04","close":10.91},{"date":"2025-04-07","close":10.91},{"date":"2025-04-08","close":10.69},{"date":"2025-04-09","close":11.7},{"date":"2025-04-10","close":11.6},{"date":"2025-04-11","close":11.71},{"date":"2025-04-14","close":11.7},{"date":"2025-04-15","close":11.18},{"date":"2025-04-16","close":11.29},{"date":"2025-04-17","close":11.42},{"date":"2025-04-21","close":12.28},{"date":"2025-04-22","close":12.45},{"date":"2025-04-23","close":12.48},{"date":"2025-04-24","close":12.37},{"date":"2025-04-25","close":11.76},{"date":"2025-04-28","close":11.59},{"date":"2025-04-29","close":11.91},{"date":"2025-04-30","close":12.09},{"date":"2025-05-01","close":12.51},{"date":"2025-05-02","close":12.57},{"date":"2025-05-05","close":12.13},{"date":"2025-05-06","close":12.05},{"date":"2025-05-07","close":12.65},{"date":"2025-05-08","close":13.2},{"date":"2025-05-09","close":12.96},{"date":"2025-05-12","close":13.0},{"date":"2025-05-13","close":13.1},{"date":"2025-05-14","close":13.45},{"date":"2025-05-15","close":13.15},{"date":"2025-05-16","close":13.14},{"date":"2025-05-19","close":12.93},{"date":"2025-05-20","close":13.32},{"date":"2025-05-21","close":13.64},{"date":"2025-05-22","close":13.26},{"date":"2025-05-23","close":13.15},{"date":"2025-05-27","close":13.81},{"date":"2025-05-28","close":13.56},{"date":"2025-05-29","close":13.63},{"date":"2025-05-30","close":14.27},{"date":"2025-06-02","close":14.44},{"date":"2025-06-03","close":15.05},{"date":"2025-06-04","close":14.87},{"date":"2025-06-05","close":14.63},{"date":"2025-06-06","close":15.3},{"date":"2025-06-09","close":14.79},{"date":"2025-06-10","close":14.26},{"date":"2025-06-11","close":14.26},{"date":"2025-06-12","close":13.93},{"date":"2025-06-13","close":13.86},{"date":"2025-06-16","close":14.44},{"date":"2025-06-17","close":14.32},{"date":"2025-06-18","close":15.24},{"date":"2025-06-20","close":14.46},{"date":"2025-06-23","close":14.56},{"date":"2025-06-24","close":14.86},{"date":"2025-06-25","close":14.5},{"date":"2025-06-26","close":15.06},{"date":"2025-06-27","close":14.41},{"date":"2025-06-30","close":14.12},{"date":"2025-07-01","close":14.43},{"date":"2025-07-02","close":14.48},{"date":"2025-07-03","close":14.48},{"date":"2025-07-07","close":13.22},{"date":"2025-07-08","close":14.52},{"date":"2025-07-09","close":14.63},{"date":"2025-07-10","close":15.15},{"date":"2025-07-11","close":14.34},{"date":"2025-07-14","close":14.15},{"date":"2025-07-15","close":13.5},{"date":"2025-07-16","close":13.42},{"date":"2025-07-17","close":12.58},{"date":"2025-07-18","close":12.52},{"date":"2025-07-21","close":13.02},{"date":"2025-07-22","close":13.06},{"date":"2025-07-23","close":12.92},{"date":"2025-07-24","close":12.91},{"date":"2025-07-25","close":12.91},{"date":"2025-07-28","close":12.95},{"date":"2025-07-29","close":13.24},{"date":"2025-07-30","close":12.95},{"date":"2025-07-31","close":12.55},{"date":"2025-08-01","close":12.7},{"date":"2025-08-04","close":12.86},{"date":"2025-08-05","close":13.02},{"date":"2025-08-06","close":12.81},{"date":"2025-08-07","close":12.95},{"date":"2025-08-08","close":12.95},{"date":"2025-08-11","close":13.7},{"date":"2025-08-12","close":13.67},{"date":"2025-08-13","close":14.65},{"date":"2025-08-14","close":14.4},{"date":"2025-08-15","close":14.64},{"date":"2025-08-18","close":14.1},{"date":"2025-08-19","close":14.26},{"date":"2025-08-20","close":14.46},{"date":"2025-08-21","close":14.43},{"date":"2025-08-22","close":15.27},{"date":"2025-08-25","close":15.25},{"date":"2025-08-26","close":15.63},{"date":"2025-08-27","close":15.43},{"date":"2025-08-28","close":15.21},{"date":"2025-08-29","close":15.3},{"date":"2025-09-02","close":15.12},{"date":"2025-09-03","close":15.57},{"date":"2025-09-04","close":15.86},{"date":"2025-09-05","close":15.86},{"date":"2025-09-08","close":16.08},{"date":"2025-09-09","close":16.0},{"date":"2025-09-10","close":16.27},{"date":"2025-09-11","close":16.8},{"date":"2025-09-12","close":15.85},{"date":"2025-09-15","close":16.65},{"date":"2025-09-16","close":16.43},{"date":"2025-09-17","close":16.16},{"date":"2025-09-18","close":16.72},{"date":"2025-09-19","close":16.42},{"date":"2025-09-22","close":17.0},{"date":"2025-09-23","close":16.43},{"date":"2025-09-24","close":16.43},{"date":"2025-09-25","close":16.43},{"date":"2025-09-26","close":16.47},{"date":"2025-09-29","close":16.03},{"date":"2025-09-30","close":16.73},{"date":"2025-10-01","close":16.34},{"date":"2025-10-02","close":15.96},{"date":"2025-10-03","close":15.21},{"date":"2025-10-06","close":16.34},{"date":"2025-10-07","close":15.75},{"date":"2025-10-08","close":16.85},{"date":"2025-10-09","close":15.95},{"date":"2025-10-10","close":15.22},{"date":"2025-10-13","close":15.53},{"date":"2025-10-14","close":15.29},{"date":"2025-10-15","close":15.12},{"date":"2025-10-16","close":15.12},{"date":"2025-10-17","close":15.44},{"date":"2025-10-20","close":15.41},{"date":"2025-10-21","close":15.4},{"date":"2025-10-22","close":15.66},{"date":"2025-10-23","close":15.06},{"date":"2025-10-24","close":15.41},{"date":"2025-10-27","close":16.23},{"date":"2025-10-28","close":15.73},{"date":"2025-10-29","close":15.25},{"date":"2025-10-30","close":15.72},{"date":"2025-10-31","close":15.75},{"date":"2025-11-03","close":15.86},{"date":"2025-11-04","close":15.66},{"date":"2025-11-05","close":16.97},{"date":"2025-11-06","close":16.58},{"date":"2025-11-07","close":16.55},{"date":"2025-11-10","close":16.25},{"date":"2025-11-11","close":16.57},{"date":"2025-11-12","close":15.99},{"date":"2025-11-13","close":15.83},{"date":"2025-11-14","close":15.77},{"date":"2025-11-17","close":15.1},{"date":"2025-11-18","close":15.55},{"date":"2025-11-19","close":15.0},{"date":"2025-11-20","close":14.95},{"date":"2025-11-21","close":16.2},{"date":"2025-11-24","close":15.39},{"date":"2025-11-25","close":15.7},{"date":"2025-11-26","close":15.2},{"date":"2025-11-28","close":15.74},{"date":"2025-12-01","close":15.74},{"date":"2025-12-02","close":15.34},{"date":"2025-12-03","close":15.98},{"date":"2025-12-04","close":15.53},{"date":"2025-12-05","close":15.33},{"date":"2025-12-08","close":15.33},{"date":"2025-12-09","close":15.33},{"date":"2025-12-10","close":15.26},{"date":"2025-12-11","close":15.82},{"date":"2025-12-12","close":15.3},{"date":"2025-12-15","close":16.1},{"date":"2025-12-16","close":16.26},{"date":"2025-12-17","close":16.38},{"date":"2025-12-18","close":16.27},{"date":"2025-12-19","close":16.25},{"date":"2025-12-22","close":16.25},{"date":"2025-12-23","close":15.98},{"date":"2025-12-24","close":15.98},{"date":"2025-12-26","close":15.98},{"date":"2025-12-29","close":16.7},{"date":"2025-12-30","close":16.07},{"date":"2025-12-31","close":16.06},{"date":"2026-01-02","close":16.24},{"date":"2026-01-05","close":16.03},{"date":"2026-01-06","close":16.21},{"date":"2026-01-07","close":15.69},{"date":"2026-01-08","close":15.84},{"date":"2026-01-09","close":15.84},{"date":"2026-01-12","close":16.06},{"date":"2026-01-13","close":15.92},{"date":"2026-01-14","close":15.92},{"date":"2026-01-15","close":16.32},{"date":"2026-01-16","close":16.23},{"date":"2026-01-20","close":16.23},{"date":"2026-01-21","close":17.37},{"date":"2026-01-22","close":17.15},{"date":"2026-01-23","close":16.66},{"date":"2026-01-26","close":16.9},{"date":"2026-01-27","close":17.1},{"date":"2026-01-28","close":17.1},{"date":"2026-01-29","close":17.86},{"date":"2026-01-30","close":17.23},{"date":"2026-02-02","close":17.87},{"date":"2026-02-03","close":17.89},{"date":"2026-02-04","close":17.86},{"date":"2026-02-05","close":17.39},{"date":"2026-02-06","close":17.5},{"date":"2026-02-09","close":17.5},{"date":"2026-02-10","close":17.5},{"date":"2026-02-11","close":17.75},{"date":"2026-02-12","close":17.75},{"date":"2026-02-13","close":17.15},{"date":"2026-02-17","close":17.15},{"date":"2026-02-18","close":17.15},{"date":"2026-02-19","close":17.1},{"date":"2026-02-20","close":17.3},{"date":"2026-02-23","close":17.1},{"date":"2026-02-24","close":17.39},{"date":"2026-02-25","close":17.59},{"date":"2026-02-26","close":17.55},{"date":"2026-02-27","close":17.1},{"date":"2026-03-02","close":17.31},{"date":"2026-03-03","close":17.1},{"date":"2026-03-04","close":17.29},{"date":"2026-03-05","close":17.1},{"date":"2026-03-06","close":17.1},{"date":"2026-03-09","close":17.3},{"date":"2026-03-10","close":16.62},{"date":"2026-03-11","close":16.23},{"date":"2026-03-12","close":15.11},{"date":"2026-03-13","close":15.17},{"date":"2026-03-16","close":15.16},{"date":"2026-03-17","close":15.34},{"date":"2026-03-18","close":15.05},{"date":"2026-03-19","close":15.06},{"date":"2026-03-20","close":15.19},{"date":"2026-03-23","close":16.26},{"date":"2026-03-24","close":15.58},{"date":"2026-03-25","close":16.05},{"date":"2026-03-26","close":15.28},{"date":"2026-03-27","close":15.28},{"date":"2026-03-30","close":15.28},{"date":"2026-03-31","close":15.45},{"date":"2026-04-01","close":15.21},{"date":"2026-04-02","close":14.72},{"date":"2026-04-06","close":14.57},{"date":"2026-04-07","close":14.84},{"date":"2026-04-08","close":15.18},{"date":"2026-04-09","close":14.94},{"date":"2026-04-10","close":14.1},{"date":"2026-04-13","close":14.01},{"date":"2026-04-14","close":14.19},{"date":"2026-04-15","close":14.24},{"date":"2026-04-16","close":14.06},{"date":"2026-04-17","close":14.14},{"date":"2026-04-20","close":13.78},{"date":"2026-04-21","close":14.48},{"date":"2026-04-22","close":14.37},{"date":"2026-04-23","close":14.5},{"date":"2026-04-24","close":14.5},{"date":"2026-04-27","close":14.47},{"date":"2026-04-28","close":14.47},{"date":"2026-04-29","close":13.75},{"date":"2026-04-30","close":14.16},{"date":"2026-05-01","close":14.57},{"date":"2026-05-04","close":13.8},{"date":"2026-05-05","close":13.61},{"date":"2026-05-06","close":13.61},{"date":"2026-05-07","close":13.51},{"date":"2026-05-08","close":13.81},{"date":"2026-05-11","close":13.94},{"date":"2026-05-12","close":13.09},{"date":"2026-05-13","close":13.03},{"date":"2026-05-14","close":13.12},{"date":"2026-05-15","close":13.26},{"date":"2026-05-18","close":13.9},{"date":"2026-05-19","close":13.7},{"date":"2026-05-20","close":13.99},{"date":"2026-05-21","close":14.18},{"date":"2026-05-22","close":14.05},{"date":"2026-05-26","close":16.7},{"date":"2026-05-27","close":15.29},{"date":"2026-05-28","close":14.95},{"date":"2026-05-29","close":15.0},{"date":"2026-06-01","close":15.03},{"date":"2026-06-02","close":15.28},{"date":"2026-06-03","close":14.66},{"date":"2026-06-04","close":14.4},{"date":"2026-06-05","close":13.81},{"date":"2026-06-08","close":14.2},{"date":"2026-06-09","close":15.0},{"date":"2026-06-10","close":15.27},{"date":"2026-06-11","close":15.24},{"date":"2026-06-12","close":14.91},{"date":"2026-06-15","close":14.64},{"date":"2026-06-16","close":15.02},{"date":"2026-06-17","close":14.87},{"date":"2026-06-18","close":16.0},{"date":"2026-06-22","close":16.24},{"date":"2026-06-23","close":16.2},{"date":"2026-06-24","close":15.96},{"date":"2026-06-25","close":16.03},{"date":"2026-06-26","close":21.5},{"date":"2026-06-29","close":23.44},{"date":"2026-06-30","close":22.27},{"date":"2026-07-01","close":21.43},{"date":"2026-07-02","close":21.22},{"date":"2026-07-06","close":20.69},{"date":"2026-07-07","close":20.75},{"date":"2026-07-08","close":21.43},{"date":"2026-07-09","close":21.5},{"date":"2026-07-10","close":20.78},{"date":"2026-07-13","close":19.45},{"date":"2026-07-14","close":18.15},{"date":"2026-07-15","close":18.37},{"date":"2026-07-16","close":17.37},{"date":"2026-07-17","close":15.88},{"date":"2026-07-20","close":15.57},{"date":"2026-07-21","close":15.23},{"date":"2026-07-22","close":14.7},{"date":"2026-07-23","close":14.74},{"date":"2026-07-24","close":14.79},{"date":"2026-07-27","close":15.0},{"date":"2026-07-28","close":14.91},{"date":"2026-07-29","close":14.69},{"date":"2026-07-30","close":14.99},{"date":"2026-07-31","close":15.22},{"date":"2026-08-03","close":15.66},{"date":"2026-08-04","close":15.54},{"date":"2026-08-05","close":14.99},{"date":"2026-08-06","close":14.99},{"date":"2026-08-07","close":15.36},{"date":"2026-08-10","close":15.07},{"date":"2026-08-11","close":15.21},{"date":"2026-08-12","close":15.02},{"date":"2026-08-13","close":15.26},{"date":"2026-08-14","close":15.0},{"date":"2026-08-17","close":14.55},{"date":"2026-08-18","close":14.91},{"date":"2026-08-19","close":15.64},{"date":"2026-08-20","close":15.23},{"date":"2026-08-21","close":15.21},{"date":"2026-08-24","close":15.38},{"date":"2026-08-25","close":15.33},{"date":"2026-08-26","close":14.97},{"date":"2026-08-27","close":15.0},{"date":"2026-08-28","close":15.0},{"date":"2026-08-31","close":15.0},{"date":"2026-09-01","close":15.05},{"date":"2026-09-02","close":15.95},{"date":"2026-09-03","close":16.76},{"date":"2026-09-04","close":15.6},{"date":"2026-09-08","close":14.93},{"date":"2026-09-09","close":15.52},{"date":"2026-09-10","close":15.75},{"date":"2026-09-11","close":16.08},{"date":"2026-09-14","close":16.08},{"date":"2026-09-15","close":16.07},{"date":"2026-09-16","close":15.87},{"date":"2026-09-17","close":16.66},{"date":"2026-09-18","close":15.55},{"date":"2026-09-21","close":15.54},{"date":"2026-09-22","close":15.89},{"date":"2026-09-23","close":14.36},{"date":"2026-09-24","close":15.74},{"date":"2026-09-25","close":16.21},{"date":"2026-09-28","close":15.94},{"date":"2026-09-29","close":16.63},{"date":"2026-09-30","close":16.2},{"date":"2026-10-01","close":16.72},{"date":"2026-10-02","close":16.04},{"date":"2026-10-05","close":15.77},{"date":"2026-10-06","close":15.85},{"date":"2026-10-07","close":15.79},{"date":"2026-10-08","close":15.6},{"date":"2026-10-09","close":16.45},{"date":"2026-10-12","close":19.25},{"date":"2026-10-13","close":17.51},{"date":"2026-10-14","close":16.23},{"date":"2026-10-15","close":16.77},{"date":"2026-10-16","close":16.56},{"date":"2026-10-19","close":15.73},{"date":"2026-10-20","close":16.52},{"date":"2026-10-21","close":15.65},{"date":"2026-10-22","close":16.41},{"date":"2026-10-23","close":16.26}],"chart_data":[{"date":"2024-10-23","open":15.08,"high":15.27,"low":15.08,"close":15.27,"volume":954,"rsi_14":42.01,"sma_20":15.82,"sma_60":16.82,"sma_120":15.73},{"date":"2024-10-24","open":15.2,"high":15.2,"low":14.41,"close":14.41,"volume":3248,"rsi_14":43.21,"sma_20":15.65,"sma_60":16.71,"sma_120":15.73},{"date":"2024-10-25","open":14.36,"high":14.36,"low":14.18,"close":14.18,"volume":714,"rsi_14":35.17,"sma_20":15.47,"sma_60":16.64,"sma_120":15.74},{"date":"2024-10-28","open":13.92,"high":14.62,"low":13.92,"close":14.5,"volume":2244,"rsi_14":40.26,"sma_20":15.32,"sma_60":16.6,"sma_120":15.74},{"date":"2024-10-29","open":14.38,"high":14.78,"low":13.75,"close":13.85,"volume":34581,"rsi_14":31.02,"sma_20":15.17,"sma_60":16.57,"sma_120":15.74},{"date":"2024-10-30","open":13.57,"high":14.13,"low":13.3,"close":13.71,"volume":60072,"rsi_14":31.99,"sma_20":15.03,"sma_60":16.54,"sma_120":15.73},{"date":"2024-10-31","open":14.13,"high":14.27,"low":14.01,"close":14.01,"volume":2702,"rsi_14":35.09,"sma_20":14.92,"sma_60":16.51,"sma_120":15.73},{"date":"2024-11-01","open":14.25,"high":14.61,"low":14.1,"close":14.3,"volume":4294,"rsi_14":38.88,"sma_20":14.88,"sma_60":16.47,"sma_120":15.74},{"date":"2024-11-04","open":14.03,"high":14.99,"low":14.03,"close":14.72,"volume":20809,"rsi_14":46.72,"sma_20":14.83,"sma_60":16.44,"sma_120":15.75},{"date":"2024-11-05","open":14.63,"high":14.63,"low":14.4,"close":14.43,"volume":7376,"rsi_14":41.82,"sma_20":14.77,"sma_60":16.41,"sma_120":15.76},{"date":"2024-11-06","open":14.75,"high":15.85,"low":14.75,"close":15.24,"volume":11798,"rsi_14":50.23,"sma_20":14.74,"sma_60":16.38,"sma_120":15.77},{"date":"2024-11-07","open":15.46,"high":15.46,"low":14.88,"close":14.92,"volume":3020,"rsi_14":54.36,"sma_20":14.7,"sma_60":16.35,"sma_120":15.78},{"date":"2024-11-08","open":14.3,"high":15.04,"low":14.3,"close":14.74,"volume":13535,"rsi_14":54.82,"sma_20":14.65,"sma_60":16.3,"sma_120":15.78},{"date":"2024-11-11","open":15.0,"high":15.0,"low":14.31,"close":14.75,"volume":5548,"rsi_14":49.14,"sma_20":14.61,"sma_60":16.26,"sma_120":15.79},{"date":"2024-11-12","open":14.51,"high":14.73,"low":14.0,"close":14.29,"volume":16844,"rsi_14":40.72,"sma_20":14.57,"sma_60":16.21,"sma_120":15.8},{"date":"2024-11-13","open":14.4,"high":14.69,"low":13.37,"close":14.2,"volume":81959,"rsi_14":47.67,"sma_20":14.51,"sma_60":16.18,"sma_120":15.8},{"date":"2024-11-14","open":14.2,"high":14.29,"low":13.38,"close":13.42,"volume":76424,"rsi_14":42.49,"sma_20":14.42,"sma_60":16.12,"sma_120":15.8},{"date":"2024-11-15","open":13.44,"high":13.91,"low":13.11,"close":13.42,"volume":3213,"rsi_14":38.61,"sma_20":14.37,"sma_60":16.06,"sma_120":15.8},{"date":"2024-11-18","open":13.6,"high":14.35,"low":13.43,"close":13.96,"volume":45845,"rsi_14":51.19,"sma_20":14.36,"sma_60":16.01,"sma_120":15.81},{"date":"2024-11-19","open":13.76,"high":14.2,"low":13.75,"close":14.07,"volume":2754,"rsi_14":53.91,"sma_20":14.32,"sma_60":15.92,"sma_120":15.81},{"date":"2024-11-20","open":14.22,"high":14.74,"low":14.22,"close":14.56,"volume":2794,"rsi_14":55.74,"sma_20":14.28,"sma_60":15.85,"sma_120":15.81},{"date":"2024-11-21","open":14.45,"high":15.39,"low":14.41,"close":15.26,"volume":13755,"rsi_14":59.23,"sma_20":14.33,"sma_60":15.8,"sma_120":15.82},{"date":"2024-11-22","open":15.13,"high":16.19,"low":15.07,"close":15.85,"volume":4162,"rsi_14":60.52,"sma_20":14.41,"sma_60":15.77,"sma_120":15.84},{"date":"2024-11-25","open":15.94,"high":16.8,"low":15.94,"close":16.41,"volume":3719,"rsi_14":67.55,"sma_20":14.51,"sma_60":15.72,"sma_120":15.86},{"date":"2024-11-26","open":16.79,"high":16.79,"low":16.06,"close":16.06,"volume":2443,"rsi_14":57.92,"sma_20":14.62,"sma_60":15.69,"sma_120":15.87},{"date":"2024-11-27","open":16.32,"high":16.32,"low":16.32,"close":16.32,"volume":807,"rsi_14":63.67,"sma_20":14.75,"sma_60":15.66,"sma_120":15.89},{"date":"2024-11-29","open":15.5,"high":16.66,"low":15.5,"close":16.25,"volume":5635,"rsi_14":65.07,"sma_20":14.86,"sma_60":15.65,"sma_120":15.91},{"date":"2024-12-02","open":16.5,"high":16.8,"low":16.13,"close":16.5,"volume":6264,"rsi_14":66.67,"sma_20":14.97,"sma_60":15.64,"sma_120":15.94},{"date":"2024-12-03","open":16.67,"high":17.81,"low":15.8,"close":16.62,"volume":13896,"rsi_14":73.73,"sma_20":15.06,"sma_60":15.65,"sma_120":15.96},{"date":"2024-12-04","open":16.86,"high":17.39,"low":16.39,"close":17.31,"volume":13042,"rsi_14":78.22,"sma_20":15.21,"sma_60":15.67,"sma_120":15.99},{"date":"2024-12-05","open":17.56,"high":17.88,"low":16.74,"close":17.3,"volume":8780,"rsi_14":90.93,"sma_20":15.31,"sma_60":15.68,"sma_120":16.02},{"date":"2024-12-06","open":17.65,"high":17.65,"low":16.93,"close":17.52,"volume":10245,"rsi_14":91.33,"sma_20":15.44,"sma_60":15.7,"sma_120":16.06},{"date":"2024-12-09","open":17.6,"high":18.0,"low":17.6,"close":17.73,"volume":4764,"rsi_14":90.71,"sma_20":15.59,"sma_60":15.7,"sma_120":16.1},{"date":"2024-12-10","open":17.4,"high":17.4,"low":17.0,"close":17.07,"volume":4718,"rsi_14":78.96,"sma_20":15.71,"sma_60":15.68,"sma_120":16.14},{"date":"2024-12-11","open":17.0,"high":17.07,"low":16.32,"close":16.35,"volume":8200,"rsi_14":66.54,"sma_20":15.81,"sma_60":15.66,"sma_120":16.16},{"date":"2024-12-12","open":16.86,"high":16.89,"low":16.25,"close":16.63,"volume":2174,"rsi_14":63.73,"sma_20":15.93,"sma_60":15.65,"sma_120":16.19},{"date":"2024-12-13","open":17.0,"high":17.0,"low":16.24,"close":17.0,"volume":9959,"rsi_14":62.05,"sma_20":16.11,"sma_60":15.63,"sma_120":16.22},{"date":"2024-12-16","open":16.56,"high":16.56,"low":15.64,"close":15.64,"volume":6177,"rsi_14":43.09,"sma_20":16.22,"sma_60":15.61,"sma_120":16.25},{"date":"2024-12-17","open":16.44,"high":16.44,"low":15.2,"close":15.28,"volume":2592,"rsi_14":43.01,"sma_20":16.29,"sma_60":15.57,"sma_120":16.27},{"date":"2024-12-18","open":14.74,"high":15.53,"low":14.3,"close":14.3,"volume":5514,"rsi_14":33.97,"sma_20":16.3,"sma_60":15.52,"sma_120":16.27},{"date":"2024-12-19","open":14.51,"high":15.67,"low":13.96,"close":15.4,"volume":20317,"rsi_14":44.2,"sma_20":16.34,"sma_60":15.48,"sma_120":16.28},{"date":"2024-12-20","open":15.09,"high":16.06,"low":15.0,"close":15.0,"volume":7277,"rsi_14":39.97,"sma_20":16.33,"sma_60":15.43,"sma_120":16.29},{"date":"2024-12-23","open":14.89,"high":15.59,"low":14.77,"close":15.59,"volume":3780,"rsi_14":43.52,"sma_20":16.31,"sma_60":15.4,"sma_120":16.3},{"date":"2024-12-24","open":16.1,"high":16.18,"low":15.31,"close":15.31,"volume":1442,"rsi_14":36.74,"sma_20":16.26,"sma_60":15.36,"sma_120":16.31},{"date":"2024-12-26","open":15.53,"high":16.1,"low":15.04,"close":15.62,"volume":2152,"rsi_14":39.29,"sma_20":16.24,"sma_60":15.34,"sma_120":16.32},{"date":"2024-12-27","open":15.12,"high":15.32,"low":14.77,"close":14.77,"volume":2498,"rsi_14":33.77,"sma_20":16.16,"sma_60":15.31,"sma_120":16.32},{"date":"2024-12-30","open":14.53,"high":15.23,"low":14.53,"close":14.67,"volume":1396,"rsi_14":31.7,"sma_20":16.08,"sma_60":15.29,"sma_120":16.32},{"date":"2024-12-31","open":14.75,"high":15.13,"low":14.48,"close":14.68,"volume":15332,"rsi_14":34.5,"sma_20":15.99,"sma_60":15.28,"sma_120":16.31},{"date":"2025-01-02","open":14.68,"high":14.68,"low":14.68,"close":14.68,"volume":865,"rsi_14":38.05,"sma_20":15.89,"sma_60":15.26,"sma_120":16.3},{"date":"2025-01-03","open":14.66,"high":15.54,"low":14.66,"close":15.5,"volume":3558,"rsi_14":42.5,"sma_20":15.8,"sma_60":15.26,"sma_120":16.29},{"date":"2025-01-06","open":16.09,"high":16.09,"low":15.5,"close":15.5,"volume":2358,"rsi_14":39.53,"sma_20":15.71,"sma_60":15.25,"sma_120":16.28},{"date":"2025-01-07","open":15.5,"high":15.55,"low":14.42,"close":14.42,"volume":7636,"rsi_14":41.13,"sma_20":15.56,"sma_60":15.23,"sma_120":16.26},{"date":"2025-01-08","open":13.81,"high":14.01,"low":13.7,"close":13.85,"volume":3968,"rsi_14":39.92,"sma_20":15.36,"sma_60":15.2,"sma_120":16.24},{"date":"2025-01-10","open":13.55,"high":14.24,"low":13.55,"close":13.55,"volume":2499,"rsi_14":44.15,"sma_20":15.19,"sma_60":15.17,"sma_120":16.22},{"date":"2025-01-13","open":13.51,"high":14.16,"low":13.03,"close":13.5,"volume":4606,"rsi_14":32.28,"sma_20":15.04,"sma_60":15.14,"sma_120":16.19},{"date":"2025-01-14","open":13.59,"high":14.45,"low":13.59,"close":14.22,"volume":15121,"rsi_14":43.13,"sma_20":14.92,"sma_60":15.12,"sma_120":16.16},{"date":"2025-01-15","open":14.63,"high":14.63,"low":14.0,"close":14.38,"volume":4284,"rsi_14":38.48,"sma_20":14.79,"sma_60":15.11,"sma_120":16.13},{"date":"2025-01-16","open":13.85,"high":14.06,"low":13.81,"close":13.85,"volume":3716,"rsi_14":36.73,"sma_20":14.7,"sma_60":15.1,"sma_120":16.1},{"date":"2025-01-17","open":14.08,"high":15.93,"low":13.89,"close":15.78,"volume":10760,"rsi_14":51.12,"sma_20":14.73,"sma_60":15.12,"sma_120":16.07},{"date":"2025-01-21","open":16.18,"high":16.18,"low":15.6,"close":16.13,"volume":5018,"rsi_14":60.27,"sma_20":14.82,"sma_60":15.15,"sma_120":16.03},{"date":"2025-01-22","open":15.89,"high":16.12,"low":15.4,"close":15.41,"volume":4023,"rsi_14":55.11,"sma_20":14.82,"sma_60":15.15,"sma_120":15.98},{"date":"2025-01-23","open":15.02,"high":15.74,"low":15.02,"close":15.68,"volume":4153,"rsi_14":56.67,"sma_20":14.85,"sma_60":15.17,"sma_120":15.94},{"date":"2025-01-24","open":15.67,"high":15.67,"low":15.55,"close":15.55,"volume":1309,"rsi_14":55.7,"sma_20":14.85,"sma_60":15.19,"sma_120":15.92},{"date":"2025-01-27","open":14.04,"high":15.26,"low":14.04,"close":15.2,"volume":2295,"rsi_14":47.91,"sma_20":14.85,"sma_60":15.2,"sma_120":15.9},{"date":"2025-01-28","open":14.93,"high":14.96,"low":14.75,"close":14.9,"volume":1796,"rsi_14":45.98,"sma_20":14.81,"sma_60":15.22,"sma_120":15.9},{"date":"2025-01-29","open":15.18,"high":15.18,"low":14.6,"close":14.6,"volume":904,"rsi_14":51.35,"sma_20":14.8,"sma_60":15.24,"sma_120":15.89},{"date":"2025-01-30","open":14.15,"high":14.52,"low":14.13,"close":14.52,"volume":1710,"rsi_14":55.41,"sma_20":14.79,"sma_60":15.24,"sma_120":15.88},{"date":"2025-01-31","open":14.29,"high":14.52,"low":14.06,"close":14.06,"volume":2852,"rsi_14":54.02,"sma_20":14.76,"sma_60":15.24,"sma_120":15.86},{"date":"2025-02-03","open":14.74,"high":14.82,"low":13.95,"close":14.4,"volume":4277,"rsi_14":56.78,"sma_20":14.75,"sma_60":15.24,"sma_120":15.84},{"date":"2025-02-04","open":14.44,"high":14.57,"low":14.44,"close":14.57,"volume":846,"rsi_14":52.87,"sma_20":14.7,"sma_60":15.24,"sma_120":15.82},{"date":"2025-02-05","open":14.2,"high":14.74,"low":14.2,"close":14.69,"volume":2508,"rsi_14":52.56,"sma_20":14.66,"sma_60":15.23,"sma_120":15.81},{"date":"2025-02-06","open":14.74,"high":14.74,"low":14.24,"close":14.34,"volume":1211,"rsi_14":54.17,"sma_20":14.66,"sma_60":15.22,"sma_120":15.78},{"date":"2025-02-07","open":14.15,"high":14.34,"low":14.15,"close":14.26,"volume":3371,"rsi_14":31.09,"sma_20":14.68,"sma_60":15.21,"sma_120":15.75},{"date":"2025-02-10","open":14.73,"high":14.73,"low":13.94,"close":14.2,"volume":2275,"rsi_14":24.13,"sma_20":14.71,"sma_60":15.2,"sma_120":15.73},{"date":"2025-02-11","open":13.89,"high":14.1,"low":12.65,"close":13.49,"volume":28315,"rsi_14":24.19,"sma_20":14.71,"sma_60":15.19,"sma_120":15.7},{"date":"2025-02-12","open":13.09,"high":13.53,"low":12.83,"close":13.52,"volume":13161,"rsi_14":18.97,"sma_20":14.68,"sma_60":15.18,"sma_120":15.68},{"date":"2025-02-13","open":13.22,"high":13.22,"low":12.72,"close":13.11,"volume":4682,"rsi_14":17.55,"sma_20":14.61,"sma_60":15.17,"sma_120":15.65},{"date":"2025-02-14","open":12.66,"high":13.4,"low":12.66,"close":12.85,"volume":2946,"rsi_14":17.98,"sma_20":14.56,"sma_60":15.16,"sma_120":15.61},{"date":"2025-02-18","open":12.75,"high":13.08,"low":12.74,"close":13.06,"volume":3722,"rsi_14":24.3,"sma_20":14.43,"sma_60":15.15,"sma_120":15.58},{"date":"2025-02-19","open":13.0,"high":13.73,"low":13.0,"close":13.59,"volume":4376,"rsi_14":36.75,"sma_20":14.3,"sma_60":15.14,"sma_120":15.53},{"date":"2025-02-20","open":13.53,"high":13.76,"low":13.37,"close":13.5,"volume":2813,"rsi_14":36.65,"sma_20":14.2,"sma_60":15.12,"sma_120":15.48},{"date":"2025-02-21","open":13.76,"high":14.47,"low":13.74,"close":13.86,"volume":1626,"rsi_14":47.31,"sma_20":14.11,"sma_60":15.1,"sma_120":15.45},{"date":"2025-02-24","open":14.06,"high":14.19,"low":13.76,"close":14.06,"volume":1477,"rsi_14":45.25,"sma_20":14.04,"sma_60":15.07,"sma_120":15.42},{"date":"2025-02-25","open":13.79,"high":14.21,"low":13.69,"close":13.79,"volume":5114,"rsi_14":39.4,"sma_20":13.97,"sma_60":15.02,"sma_120":15.37},{"date":"2025-02-26","open":13.72,"high":14.1,"low":13.72,"close":14.1,"volume":1433,"rsi_14":42.38,"sma_20":13.93,"sma_60":14.99,"sma_120":15.34},{"date":"2025-02-27","open":13.94,"high":15.0,"low":13.94,"close":14.73,"volume":2495,"rsi_14":54.7,"sma_20":13.93,"sma_60":14.97,"sma_120":15.31},{"date":"2025-02-28","open":14.9,"high":15.4,"low":14.9,"close":15.4,"volume":1844,"rsi_14":62.03,"sma_20":13.98,"sma_60":14.95,"sma_120":15.3},{"date":"2025-03-03","open":15.26,"high":15.26,"low":14.85,"close":14.85,"volume":6014,"rsi_14":56.21,"sma_20":14.02,"sma_60":14.92,"sma_120":15.28},{"date":"2025-03-04","open":15.02,"high":15.02,"low":14.17,"close":14.57,"volume":2038,"rsi_14":61.25,"sma_20":14.03,"sma_60":14.89,"sma_120":15.27},{"date":"2025-03-05","open":14.39,"high":14.4,"low":13.89,"close":13.99,"volume":10730,"rsi_14":54.39,"sma_20":14.0,"sma_60":14.83,"sma_120":15.25},{"date":"2025-03-06","open":13.79,"high":14.09,"low":13.79,"close":14.08,"volume":2030,"rsi_14":59.64,"sma_20":13.97,"sma_60":14.78,"sma_120":15.23},{"date":"2025-03-07","open":13.84,"high":13.97,"low":13.28,"close":13.92,"volume":2502,"rsi_14":60.85,"sma_20":13.95,"sma_60":14.72,"sma_120":15.21},{"date":"2025-03-10","open":13.57,"high":14.59,"low":13.57,"close":13.98,"volume":2359,"rsi_14":59.62,"sma_20":13.93,"sma_60":14.66,"sma_120":15.18},{"date":"2025-03-11","open":13.96,"high":14.48,"low":13.8,"close":14.48,"volume":4066,"rsi_14":59.37,"sma_20":13.95,"sma_60":14.62,"sma_120":15.15},{"date":"2025-03-12","open":14.1,"high":14.47,"low":14.05,"close":14.47,"volume":41601,"rsi_14":60.39,"sma_20":14.0,"sma_60":14.58,"sma_120":15.12},{"date":"2025-03-13","open":14.42,"high":14.42,"low":13.63,"close":13.63,"volume":1222,"rsi_14":47.77,"sma_20":14.0,"sma_60":14.53,"sma_120":15.09},{"date":"2025-03-14","open":14.15,"high":14.43,"low":14.0,"close":14.43,"volume":1656,"rsi_14":53.22,"sma_20":14.07,"sma_60":14.49,"sma_120":15.06},{"date":"2025-03-17","open":14.04,"high":14.27,"low":13.42,"close":13.42,"volume":18785,"rsi_14":47.15,"sma_20":14.1,"sma_60":14.45,"sma_120":15.03},{"date":"2025-03-18","open":13.03,"high":13.5,"low":13.03,"close":13.48,"volume":2344,"rsi_14":45.03,"sma_20":14.12,"sma_60":14.42,"sma_120":15.0},{"date":"2025-03-19","open":13.3,"high":14.16,"low":13.3,"close":14.16,"volume":1562,"rsi_14":45.47,"sma_20":14.15,"sma_60":14.42,"sma_120":14.97},{"date":"2025-03-20","open":13.4,"high":13.91,"low":13.4,"close":13.91,"volume":913,"rsi_14":37.31,"sma_20":14.17,"sma_60":14.4,"sma_120":14.94},{"date":"2025-03-21","open":13.54,"high":13.91,"low":12.29,"close":12.31,"volume":12605,"rsi_14":31.65,"sma_20":14.09,"sma_60":14.35,"sma_120":14.89},{"date":"2025-03-24","open":12.1,"high":12.75,"low":12.1,"close":12.5,"volume":5948,"rsi_14":34.85,"sma_20":14.01,"sma_60":14.3,"sma_120":14.85},{"date":"2025-03-25","open":12.76,"high":12.85,"low":11.65,"close":11.94,"volume":13160,"rsi_14":34.95,"sma_20":13.92,"sma_60":14.24,"sma_120":14.8},{"date":"2025-03-26","open":12.0,"high":12.0,"low":10.25,"close":10.35,"volume":50500,"rsi_14":27.56,"sma_20":13.73,"sma_60":14.16,"sma_120":14.75},{"date":"2025-03-27","open":10.56,"high":11.48,"low":10.42,"close":11.48,"volume":28033,"rsi_14":36.85,"sma_20":13.57,"sma_60":14.1,"sma_120":14.71},{"date":"2025-03-28","open":11.42,"high":11.49,"low":10.94,"close":11.22,"volume":3908,"rsi_14":35.44,"sma_20":13.36,"sma_60":14.04,"sma_120":14.67},{"date":"2025-03-31","open":11.22,"high":11.3,"low":10.75,"close":10.95,"volume":6278,"rsi_14":30.92,"sma_20":13.16,"sma_60":13.98,"sma_120":14.63},{"date":"2025-04-01","open":11.16,"high":11.68,"low":11.01,"close":11.56,"volume":2038,"rsi_14":35.23,"sma_20":13.01,"sma_60":13.93,"sma_120":14.6},{"date":"2025-04-02","open":11.44,"high":11.45,"low":11.33,"close":11.45,"volume":1587,"rsi_14":38.05,"sma_20":12.89,"sma_60":13.86,"sma_120":14.56},{"date":"2025-04-03","open":10.95,"high":11.04,"low":10.57,"close":10.58,"volume":8512,"rsi_14":29.05,"sma_20":12.71,"sma_60":13.78,"sma_120":14.52},{"date":"2025-04-04","open":10.16,"high":11.19,"low":9.43,"close":10.91,"volume":18662,"rsi_14":35.25,"sma_20":12.56,"sma_60":13.72,"sma_120":14.48},{"date":"2025-04-07","open":10.99,"high":11.25,"low":10.56,"close":10.91,"volume":8317,"rsi_14":34.79,"sma_20":12.41,"sma_60":13.67,"sma_120":14.44},{"date":"2025-04-08","open":10.91,"high":11.31,"low":10.69,"close":10.69,"volume":6717,"rsi_14":28.29,"sma_20":12.22,"sma_60":13.63,"sma_120":14.4},{"date":"2025-04-09","open":10.68,"high":11.7,"low":10.68,"close":11.7,"volume":2530,"rsi_14":37.37,"sma_20":12.08,"sma_60":13.6,"sma_120":14.37},{"date":"2025-04-10","open":11.35,"high":11.82,"low":11.1,"close":11.6,"volume":3770,"rsi_14":45.1,"sma_20":11.98,"sma_60":13.55,"sma_120":14.34},{"date":"2025-04-11","open":12.0,"high":12.0,"low":11.71,"close":11.71,"volume":3167,"rsi_14":44.49,"sma_20":11.84,"sma_60":13.51,"sma_120":14.31},{"date":"2025-04-14","open":11.73,"high":12.2,"low":11.7,"close":11.7,"volume":5092,"rsi_14":48.19,"sma_20":11.76,"sma_60":13.47,"sma_120":14.28},{"date":"2025-04-15","open":11.67,"high":11.67,"low":11.18,"close":11.18,"volume":1349,"rsi_14":57.48,"sma_20":11.64,"sma_60":13.39,"sma_120":14.26},{"date":"2025-04-16","open":11.29,"high":11.82,"low":11.29,"close":11.29,"volume":1639,"rsi_14":47.9,"sma_20":11.5,"sma_60":13.31,"sma_120":14.23},{"date":"2025-04-17","open":11.29,"high":11.42,"low":11.29,"close":11.42,"volume":1366,"rsi_14":52.27,"sma_20":11.37,"sma_60":13.25,"sma_120":14.2},{"date":"2025-04-21","open":11.52,"high":12.92,"low":11.52,"close":12.28,"volume":2470,"rsi_14":63.33,"sma_20":11.37,"sma_60":13.19,"sma_120":14.18},{"date":"2025-04-22","open":12.28,"high":12.52,"low":11.98,"close":12.45,"volume":5987,"rsi_14":59.78,"sma_20":11.37,"sma_60":13.14,"sma_120":14.17},{"date":"2025-04-23","open":12.5,"high":12.59,"low":12.37,"close":12.48,"volume":4111,"rsi_14":61.52,"sma_20":11.4,"sma_60":13.09,"sma_120":14.15},{"date":"2025-04-24","open":12.54,"high":12.59,"low":12.26,"close":12.37,"volume":4055,"rsi_14":74.12,"sma_20":11.5,"sma_60":13.05,"sma_120":14.14},{"date":"2025-04-25","open":12.25,"high":12.25,"low":11.73,"close":11.76,"volume":1389,"rsi_14":60.65,"sma_20":11.51,"sma_60":13.0,"sma_120":14.12},{"date":"2025-04-28","open":11.75,"high":12.29,"low":11.59,"close":11.59,"volume":7542,"rsi_14":58.17,"sma_20":11.53,"sma_60":12.96,"sma_120":14.1},{"date":"2025-04-29","open":11.58,"high":11.91,"low":11.29,"close":11.91,"volume":6256,"rsi_14":64.32,"sma_20":11.58,"sma_60":12.92,"sma_120":14.08},{"date":"2025-04-30","open":11.64,"high":12.09,"low":11.57,"close":12.09,"volume":2146,"rsi_14":55.69,"sma_20":11.6,"sma_60":12.88,"sma_120":14.06},{"date":"2025-05-01","open":12.14,"high":12.57,"low":12.14,"close":12.51,"volume":3705,"rsi_14":62.13,"sma_20":11.66,"sma_60":12.85,"sma_120":14.04},{"date":"2025-05-02","open":12.54,"high":13.04,"low":12.51,"close":12.57,"volume":9362,"rsi_14":61.62,"sma_20":11.76,"sma_60":12.81,"sma_120":14.02},{"date":"2025-05-05","open":12.27,"high":13.5,"low":11.71,"close":12.13,"volume":27674,"rsi_14":55.21,"sma_20":11.82,"sma_60":12.77,"sma_120":14.0},{"date":"2025-05-06","open":11.66,"high":12.15,"low":11.66,"close":12.05,"volume":3175,"rsi_14":61.79,"sma_20":11.87,"sma_60":12.74,"sma_120":13.97},{"date":"2025-05-07","open":11.95,"high":12.65,"low":11.95,"close":12.65,"volume":5136,"rsi_14":66.27,"sma_20":11.97,"sma_60":12.71,"sma_120":13.96},{"date":"2025-05-08","open":12.9,"high":13.38,"low":12.63,"close":13.2,"volume":2472,"rsi_14":69.35,"sma_20":12.05,"sma_60":12.71,"sma_120":13.95},{"date":"2025-05-09","open":13.21,"high":13.21,"low":12.96,"close":12.96,"volume":2129,"rsi_14":58.54,"sma_20":12.12,"sma_60":12.7,"sma_120":13.94},{"date":"2025-05-12","open":13.13,"high":13.75,"low":12.92,"close":13.0,"volume":6838,"rsi_14":57.14,"sma_20":12.18,"sma_60":12.7,"sma_120":13.93},{"date":"2025-05-13","open":13.34,"high":13.82,"low":13.1,"close":13.1,"volume":2417,"rsi_14":57.91,"sma_20":12.25,"sma_60":12.7,"sma_120":13.93},{"date":"2025-05-14","open":13.0,"high":13.76,"low":13.0,"close":13.45,"volume":1469,"rsi_14":62.98,"sma_20":12.36,"sma_60":12.71,"sma_120":13.93},{"date":"2025-05-15","open":13.61,"high":13.61,"low":13.15,"close":13.15,"volume":1762,"rsi_14":68.05,"sma_20":12.46,"sma_60":12.7,"sma_120":13.92},{"date":"2025-05-16","open":13.14,"high":13.83,"low":13.14,"close":13.14,"volume":4463,"rsi_14":71.0,"sma_20":12.54,"sma_60":12.69,"sma_120":13.91},{"date":"2025-05-19","open":12.9,"high":13.39,"low":12.9,"close":12.93,"volume":1819,"rsi_14":64.25,"sma_20":12.57,"sma_60":12.68,"sma_120":13.89},{"date":"2025-05-20","open":13.54,"high":13.54,"low":13.15,"close":13.32,"volume":1070,"rsi_14":66.23,"sma_20":12.62,"sma_60":12.67,"sma_120":13.87},{"date":"2025-05-21","open":13.25,"high":13.64,"low":13.25,"close":13.64,"volume":3578,"rsi_14":65.31,"sma_20":12.68,"sma_60":12.66,"sma_120":13.84},{"date":"2025-05-22","open":13.33,"high":13.33,"low":13.15,"close":13.26,"volume":1385,"rsi_14":58.6,"sma_20":12.72,"sma_60":12.65,"sma_120":13.82},{"date":"2025-05-23","open":13.15,"high":13.49,"low":13.15,"close":13.15,"volume":1576,"rsi_14":63.86,"sma_20":12.79,"sma_60":12.62,"sma_120":13.79},{"date":"2025-05-27","open":13.32,"high":13.81,"low":13.32,"close":13.81,"volume":1317,"rsi_14":70.66,"sma_20":12.9,"sma_60":12.6,"sma_120":13.77},{"date":"2025-05-28","open":13.73,"high":13.73,"low":13.56,"close":13.56,"volume":1587,"rsi_14":61.64,"sma_20":12.98,"sma_60":12.57,"sma_120":13.75},{"date":"2025-05-29","open":13.62,"high":13.79,"low":13.57,"close":13.63,"volume":1355,"rsi_14":56.27,"sma_20":13.06,"sma_60":12.56,"sma_120":13.72},{"date":"2025-05-30","open":13.74,"high":14.74,"low":13.74,"close":14.27,"volume":5931,"rsi_14":67.1,"sma_20":13.15,"sma_60":12.56,"sma_120":13.7},{"date":"2025-06-02","open":14.44,"high":14.44,"low":14.44,"close":14.44,"volume":1416,"rsi_14":68.18,"sma_20":13.24,"sma_60":12.57,"sma_120":13.68},{"date":"2025-06-03","open":14.34,"high":15.49,"low":14.34,"close":15.05,"volume":3619,"rsi_14":71.81,"sma_20":13.39,"sma_60":12.59,"sma_120":13.65},{"date":"2025-06-04","open":14.87,"high":14.87,"low":14.87,"close":14.87,"volume":922,"rsi_14":66.51,"sma_20":13.53,"sma_60":12.6,"sma_120":13.63},{"date":"2025-06-05","open":14.63,"high":14.63,"low":14.63,"close":14.63,"volume":769,"rsi_14":67.45,"sma_20":13.63,"sma_60":12.61,"sma_120":13.61},{"date":"2025-06-06","open":14.98,"high":15.3,"low":14.98,"close":15.3,"volume":1691,"rsi_14":72.04,"sma_20":13.73,"sma_60":12.62,"sma_120":13.6},{"date":"2025-06-09","open":15.37,"high":15.37,"low":14.66,"close":14.79,"volume":1627,"rsi_14":67.88,"sma_20":13.82,"sma_60":12.64,"sma_120":13.59},{"date":"2025-06-10","open":14.75,"high":14.75,"low":14.26,"close":14.26,"volume":1561,"rsi_14":58.8,"sma_20":13.89,"sma_60":12.64,"sma_120":13.56},{"date":"2025-06-11","open":14.25,"high":14.35,"low":14.25,"close":14.26,"volume":2785,"rsi_14":56.18,"sma_20":13.95,"sma_60":12.65,"sma_120":13.55},{"date":"2025-06-12","open":14.06,"high":14.15,"low":13.82,"close":13.93,"volume":1782,"rsi_14":56.74,"sma_20":13.97,"sma_60":12.66,"sma_120":13.54},{"date":"2025-06-13","open":13.85,"high":14.02,"low":13.85,"close":13.86,"volume":1039,"rsi_14":57.2,"sma_20":14.01,"sma_60":12.65,"sma_120":13.54},{"date":"2025-06-16","open":14.11,"high":14.44,"low":14.11,"close":14.44,"volume":764,"rsi_14":56.49,"sma_20":14.07,"sma_60":12.66,"sma_120":13.53},{"date":"2025-06-17","open":14.09,"high":14.32,"low":14.09,"close":14.32,"volume":663,"rsi_14":58.05,"sma_20":14.14,"sma_60":12.7,"sma_120":13.52},{"date":"2025-06-18","open":14.61,"high":15.24,"low":14.61,"close":15.24,"volume":898,"rsi_14":64.45,"sma_20":14.24,"sma_60":12.74,"sma_120":13.52},{"date":"2025-06-20","open":14.89,"high":14.89,"low":14.1,"close":14.46,"volume":4747,"rsi_14":51.66,"sma_20":14.28,"sma_60":12.78,"sma_120":13.51},{"date":"2025-06-23","open":14.72,"high":14.8,"low":14.56,"close":14.56,"volume":1667,"rsi_14":51.06,"sma_20":14.34,"sma_60":12.85,"sma_120":13.5},{"date":"2025-06-24","open":14.81,"high":14.86,"low":14.73,"close":14.86,"volume":2733,"rsi_14":48.22,"sma_20":14.43,"sma_60":12.91,"sma_120":13.51},{"date":"2025-06-25","open":14.9,"high":15.59,"low":14.5,"close":14.5,"volume":22055,"rsi_14":46.64,"sma_20":14.46,"sma_60":12.96,"sma_120":13.5},{"date":"2025-06-26","open":14.45,"high":15.06,"low":14.45,"close":15.06,"volume":474,"rsi_14":53.69,"sma_20":14.54,"sma_60":13.03,"sma_120":13.51},{"date":"2025-06-27","open":15.5,"high":15.67,"low":14.41,"close":14.41,"volume":14467,"rsi_14":42.34,"sma_20":14.58,"sma_60":13.08,"sma_120":13.5},{"date":"2025-06-30","open":14.85,"high":15.71,"low":14.12,"close":14.12,"volume":6698,"rsi_14":44.01,"sma_20":14.57,"sma_60":13.12,"sma_120":13.49},{"date":"2025-07-01","open":14.12,"high":14.65,"low":14.12,"close":14.43,"volume":1090,"rsi_14":51.58,"sma_20":14.57,"sma_60":13.19,"sma_120":13.48},{"date":"2025-07-02","open":14.48,"high":14.48,"low":14.48,"close":14.48,"volume":988,"rsi_14":52.03,"sma_20":14.54,"sma_60":13.25,"sma_120":13.49},{"date":"2025-07-03","open":14.48,"high":14.48,"low":14.48,"close":14.48,"volume":215,"rsi_14":55.4,"sma_20":14.52,"sma_60":13.31,"sma_120":13.49},{"date":"2025-07-07","open":14.23,"high":14.23,"low":13.22,"close":13.22,"volume":5012,"rsi_14":44.9,"sma_20":14.45,"sma_60":13.35,"sma_120":13.49},{"date":"2025-07-08","open":13.6,"high":15.0,"low":13.6,"close":14.52,"volume":6864,"rsi_14":50.57,"sma_20":14.41,"sma_60":13.4,"sma_120":13.5},{"date":"2025-07-09","open":14.31,"high":14.71,"low":14.31,"close":14.63,"volume":1240,"rsi_14":52.22,"sma_20":14.4,"sma_60":13.45,"sma_120":13.5},{"date":"2025-07-10","open":15.15,"high":15.15,"low":15.15,"close":15.15,"volume":1078,"rsi_14":49.32,"sma_20":14.45,"sma_60":13.5,"sma_120":13.51},{"date":"2025-07-11","open":14.52,"high":14.52,"low":14.21,"close":14.34,"volume":1422,"rsi_14":49.09,"sma_20":14.45,"sma_60":13.55,"sma_120":13.51},{"date":"2025-07-14","open":14.15,"high":14.2,"low":13.96,"close":14.15,"volume":1211,"rsi_14":46.94,"sma_20":14.46,"sma_60":13.6,"sma_120":13.5},{"date":"2025-07-15","open":13.96,"high":14.27,"low":13.5,"close":13.5,"volume":4449,"rsi_14":40.37,"sma_20":14.44,"sma_60":13.63,"sma_120":13.47},{"date":"2025-07-16","open":13.71,"high":13.71,"low":13.42,"close":13.42,"volume":2791,"rsi_14":42.04,"sma_20":14.39,"sma_60":13.67,"sma_120":13.46},{"date":"2025-07-17","open":13.4,"high":14.24,"low":12.58,"close":12.58,"volume":12812,"rsi_14":32.44,"sma_20":14.31,"sma_60":13.67,"sma_120":13.43},{"date":"2025-07-18","open":12.74,"high":13.22,"low":12.52,"close":12.52,"volume":7079,"rsi_14":35.39,"sma_20":14.17,"sma_60":13.67,"sma_120":13.41},{"date":"2025-07-21","open":12.79,"high":13.18,"low":12.7,"close":13.02,"volume":3069,"rsi_14":41.77,"sma_20":14.1,"sma_60":13.68,"sma_120":13.39},{"date":"2025-07-22","open":13.59,"high":13.59,"low":13.06,"close":13.06,"volume":5747,"rsi_14":39.31,"sma_20":14.02,"sma_60":13.69,"sma_120":13.37},{"date":"2025-07-23","open":13.21,"high":13.43,"low":12.89,"close":12.92,"volume":16818,"rsi_14":38.0,"sma_20":13.93,"sma_60":13.71,"sma_120":13.36},{"date":"2025-07-24","open":13.58,"high":13.58,"low":12.91,"close":12.91,"volume":2188,"rsi_14":37.94,"sma_20":13.85,"sma_60":13.74,"sma_120":13.35},{"date":"2025-07-25","open":13.9,"high":14.38,"low":12.9,"close":12.91,"volume":3566,"rsi_14":47.05,"sma_20":13.74,"sma_60":13.75,"sma_120":13.34},{"date":"2025-07-28","open":13.26,"high":13.26,"low":12.95,"close":12.95,"volume":1549,"rsi_14":30.33,"sma_20":13.67,"sma_60":13.77,"sma_120":13.32},{"date":"2025-07-29","open":13.24,"high":13.8,"low":13.24,"close":13.24,"volume":2302,"rsi_14":33.33,"sma_20":13.62,"sma_60":13.78,"sma_120":13.31},{"date":"2025-07-30","open":13.5,"high":13.92,"low":12.95,"close":12.95,"volume":7203,"rsi_14":22.08,"sma_20":13.55,"sma_60":13.79,"sma_120":13.3},{"date":"2025-07-31","open":12.95,"high":13.52,"low":12.55,"close":12.55,"volume":4220,"rsi_14":24.65,"sma_20":13.45,"sma_60":13.79,"sma_120":13.28},{"date":"2025-08-01","open":12.6,"high":13.07,"low":12.6,"close":12.7,"volume":6211,"rsi_14":29.23,"sma_20":13.36,"sma_60":13.8,"sma_120":13.27},{"date":"2025-08-04","open":13.4,"high":13.4,"low":12.86,"close":12.86,"volume":1806,"rsi_14":39.33,"sma_20":13.34,"sma_60":13.81,"sma_120":13.26},{"date":"2025-08-05","open":12.7,"high":13.6,"low":12.7,"close":13.02,"volume":1845,"rsi_14":43.51,"sma_20":13.27,"sma_60":13.8,"sma_120":13.26},{"date":"2025-08-06","open":13.33,"high":13.46,"low":12.74,"close":12.81,"volume":6704,"rsi_14":54.69,"sma_20":13.18,"sma_60":13.8,"sma_120":13.25},{"date":"2025-08-07","open":13.7,"high":13.7,"low":12.59,"close":12.95,"volume":3413,"rsi_14":58.5,"sma_20":13.07,"sma_60":13.8,"sma_120":13.25},{"date":"2025-08-08","open":13.5,"high":13.5,"low":12.95,"close":12.95,"volume":2322,"rsi_14":48.28,"sma_20":13.0,"sma_60":13.8,"sma_120":13.25},{"date":"2025-08-11","open":13.0,"high":13.9,"low":12.64,"close":13.7,"volume":4696,"rsi_14":61.68,"sma_20":12.98,"sma_60":13.8,"sma_120":13.25},{"date":"2025-08-12","open":13.0,"high":14.1,"low":13.0,"close":13.67,"volume":2157,"rsi_14":64.26,"sma_20":12.98,"sma_60":13.81,"sma_120":13.26},{"date":"2025-08-13","open":14.17,"high":14.65,"low":14.16,"close":14.65,"volume":3120,"rsi_14":74.17,"sma_20":13.05,"sma_60":13.84,"sma_120":13.26},{"date":"2025-08-14","open":14.36,"high":14.72,"low":14.36,"close":14.4,"volume":1959,"rsi_14":69.35,"sma_20":13.14,"sma_60":13.86,"sma_120":13.27},{"date":"2025-08-15","open":14.66,"high":14.66,"low":14.5,"close":14.64,"volume":1212,"rsi_14":70.86,"sma_20":13.24,"sma_60":13.88,"sma_120":13.27},{"date":"2025-08-18","open":14.59,"high":14.99,"low":14.1,"close":14.1,"volume":2342,"rsi_14":60.0,"sma_20":13.3,"sma_60":13.89,"sma_120":13.28},{"date":"2025-08-19","open":14.1,"high":14.45,"low":14.1,"close":14.26,"volume":528,"rsi_14":65.71,"sma_20":13.36,"sma_60":13.91,"sma_120":13.28},{"date":"2025-08-20","open":14.46,"high":14.46,"low":14.46,"close":14.46,"volume":670,"rsi_14":74.06,"sma_20":13.43,"sma_60":13.93,"sma_120":13.28},{"date":"2025-08-21","open":14.79,"high":14.79,"low":14.43,"close":14.43,"volume":1408,"rsi_14":72.47,"sma_20":13.51,"sma_60":13.94,"sma_120":13.27},{"date":"2025-08-22","open":15.25,"high":15.4,"low":15.06,"close":15.27,"volume":8361,"rsi_14":76.6,"sma_20":13.63,"sma_60":13.97,"sma_120":13.27},{"date":"2025-08-25","open":15.23,"high":15.25,"low":15.23,"close":15.25,"volume":631,"rsi_14":75.4,"sma_20":13.74,"sma_60":13.99,"sma_120":13.28},{"date":"2025-08-26","open":15.63,"high":15.63,"low":15.63,"close":15.63,"volume":881,"rsi_14":80.92,"sma_20":13.86,"sma_60":14.02,"sma_120":13.29},{"date":"2025-08-27","open":15.43,"high":15.43,"low":15.43,"close":15.43,"volume":1056,"rsi_14":76.84,"sma_20":13.99,"sma_60":14.03,"sma_120":13.3},{"date":"2025-08-28","open":15.21,"high":15.21,"low":15.21,"close":15.21,"volume":1260,"rsi_14":73.35,"sma_20":14.12,"sma_60":14.04,"sma_120":13.31},{"date":"2025-08-29","open":15.3,"high":15.3,"low":15.3,"close":15.3,"volume":475,"rsi_14":69.14,"sma_20":14.25,"sma_60":14.04,"sma_120":13.32},{"date":"2025-09-02","open":15.12,"high":15.12,"low":15.12,"close":15.12,"volume":805,"rsi_14":66.74,"sma_20":14.36,"sma_60":14.05,"sma_120":13.33},{"date":"2025-09-03","open":16.32,"high":16.32,"low":15.57,"close":15.57,"volume":4307,"rsi_14":62.11,"sma_20":14.49,"sma_60":14.06,"sma_120":13.34},{"date":"2025-09-04","open":15.56,"high":15.86,"low":15.56,"close":15.86,"volume":951,"rsi_14":69.01,"sma_20":14.64,"sma_60":14.07,"sma_120":13.36},{"date":"2025-09-05","open":15.86,"high":15.86,"low":15.86,"close":15.86,"volume":1149,"rsi_14":66.94,"sma_20":14.79,"sma_60":14.1,"sma_120":13.37},{"date":"2025-09-08","open":16.08,"high":16.08,"low":16.08,"close":16.08,"volume":584,"rsi_14":80.18,"sma_20":14.94,"sma_60":14.13,"sma_120":13.39},{"date":"2025-09-09","open":16.0,"high":16.0,"low":16.0,"close":16.0,"volume":3234,"rsi_14":77.19,"sma_20":15.06,"sma_60":14.17,"sma_120":13.41},{"date":"2025-09-10","open":16.95,"high":16.95,"low":16.27,"close":16.27,"volume":1430,"rsi_14":77.68,"sma_20":15.19,"sma_60":14.21,"sma_120":13.43},{"date":"2025-09-11","open":16.8,"high":16.8,"low":16.8,"close":16.8,"volume":1484,"rsi_14":81.43,"sma_20":15.3,"sma_60":14.25,"sma_120":13.45},{"date":"2025-09-12","open":15.85,"high":15.85,"low":15.85,"close":15.85,"volume":1571,"rsi_14":57.47,"sma_20":15.37,"sma_60":14.27,"sma_120":13.48},{"date":"2025-09-15","open":16.18,"high":16.7,"low":16.18,"close":16.65,"volume":2965,"rsi_14":65.02,"sma_20":15.47,"sma_60":14.29,"sma_120":13.52},{"date":"2025-09-16","open":15.96,"high":17.0,"low":15.96,"close":16.43,"volume":1614,"rsi_14":58.89,"sma_20":15.59,"sma_60":14.33,"sma_120":13.55},{"date":"2025-09-17","open":16.44,"high":16.44,"low":16.16,"close":16.16,"volume":1052,"rsi_14":57.99,"sma_20":15.68,"sma_60":14.35,"sma_120":13.6},{"date":"2025-09-18","open":16.72,"high":16.72,"low":16.72,"close":16.72,"volume":1082,"rsi_14":65.38,"sma_20":15.79,"sma_60":14.38,"sma_120":13.65},{"date":"2025-09-19","open":16.79,"high":16.79,"low":16.42,"close":16.42,"volume":3745,"rsi_14":60.94,"sma_20":15.89,"sma_60":14.42,"sma_120":13.69},{"date":"2025-09-22","open":17.0,"high":17.0,"low":17.0,"close":17.0,"volume":1189,"rsi_14":67.03,"sma_20":15.98,"sma_60":14.45,"sma_120":13.74},{"date":"2025-09-23","open":16.79,"high":16.79,"low":16.43,"close":16.43,"volume":970,"rsi_14":57.62,"sma_20":16.04,"sma_60":14.48,"sma_120":13.78},{"date":"2025-09-24","open":16.43,"high":16.43,"low":16.43,"close":16.43,"volume":361,"rsi_14":55.33,"sma_20":16.08,"sma_60":14.52,"sma_120":13.82},{"date":"2025-09-25","open":16.43,"high":16.43,"low":16.43,"close":16.43,"volume":502,"rsi_14":55.33,"sma_20":16.13,"sma_60":14.55,"sma_120":13.87},{"date":"2025-09-26","open":16.47,"high":16.47,"low":16.47,"close":16.47,"volume":736,"rsi_14":53.77,"sma_20":16.19,"sma_60":14.59,"sma_120":13.92},{"date":"2025-09-29","open":16.03,"high":16.03,"low":16.03,"close":16.03,"volume":597,"rsi_14":50.27,"sma_20":16.23,"sma_60":14.61,"sma_120":13.96},{"date":"2025-09-30","open":16.73,"high":16.73,"low":16.73,"close":16.73,"volume":532,"rsi_14":53.86,"sma_20":16.31,"sma_60":14.67,"sma_120":14.01},{"date":"2025-10-01","open":16.34,"high":16.34,"low":16.34,"close":16.34,"volume":332,"rsi_14":46.05,"sma_20":16.35,"sma_60":14.7,"sma_120":14.05},{"date":"2025-10-02","open":16.5,"high":16.5,"low":15.2,"close":15.96,"volume":2359,"rsi_14":51.05,"sma_20":16.35,"sma_60":14.72,"sma_120":14.09},{"date":"2025-10-03","open":16.18,"high":16.18,"low":15.21,"close":15.21,"volume":515,"rsi_14":36.15,"sma_20":16.32,"sma_60":14.73,"sma_120":14.12},{"date":"2025-10-06","open":16.34,"high":16.34,"low":16.34,"close":16.34,"volume":1445,"rsi_14":49.26,"sma_20":16.33,"sma_60":14.76,"sma_120":14.15},{"date":"2025-10-07","open":15.75,"high":15.75,"low":15.75,"close":15.75,"volume":344,"rsi_14":46.81,"sma_20":16.32,"sma_60":14.79,"sma_120":14.19},{"date":"2025-10-08","open":15.63,"high":16.85,"low":15.63,"close":16.85,"volume":3159,"rsi_14":50.93,"sma_20":16.35,"sma_60":14.84,"sma_120":14.24},{"date":"2025-10-09","open":16.17,"high":16.17,"low":15.95,"close":15.95,"volume":429,"rsi_14":46.9,"sma_20":16.31,"sma_60":14.88,"sma_120":14.28},{"date":"2025-10-10","open":15.69,"high":15.69,"low":15.22,"close":15.22,"volume":1388,"rsi_14":38.47,"sma_20":16.28,"sma_60":14.93,"sma_120":14.3},{"date":"2025-10-13","open":15.61,"high":15.61,"low":14.55,"close":15.53,"volume":2333,"rsi_14":43.97,"sma_20":16.22,"sma_60":14.98,"sma_120":14.33},{"date":"2025-10-14","open":15.28,"high":15.42,"low":15.2,"close":15.29,"volume":1435,"rsi_14":42.6,"sma_20":16.16,"sma_60":15.02,"sma_120":14.35},{"date":"2025-10-15","open":15.12,"high":15.12,"low":15.12,"close":15.12,"volume":448,"rsi_14":41.68,"sma_20":16.11,"sma_60":15.05,"sma_120":14.37},{"date":"2025-10-16","open":15.51,"high":15.51,"low":15.12,"close":15.12,"volume":749,"rsi_14":41.38,"sma_20":16.03,"sma_60":15.09,"sma_120":14.4},{"date":"2025-10-17","open":15.44,"high":15.44,"low":15.4,"close":15.44,"volume":863,"rsi_14":46.17,"sma_20":15.98,"sma_60":15.13,"sma_120":14.43},{"date":"2025-10-20","open":15.39,"high":15.41,"low":15.39,"close":15.41,"volume":1092,"rsi_14":40.62,"sma_20":15.9,"sma_60":15.17,"sma_120":14.46},{"date":"2025-10-21","open":15.4,"high":15.4,"low":15.4,"close":15.4,"volume":531,"rsi_14":42.94,"sma_20":15.85,"sma_60":15.21,"sma_120":14.49},{"date":"2025-10-22","open":15.3,"high":15.66,"low":15.3,"close":15.66,"volume":1088,"rsi_14":47.71,"sma_20":15.81,"sma_60":15.25,"sma_120":14.52},{"date":"2025-10-23","open":15.06,"high":15.06,"low":15.06,"close":15.06,"volume":657,"rsi_14":48.83,"sma_20":15.74,"sma_60":15.29,"sma_120":14.54},{"date":"2025-10-24","open":15.08,"high":15.41,"low":15.08,"close":15.41,"volume":296,"rsi_14":41.71,"sma_20":15.69,"sma_60":15.33,"sma_120":14.56},{"date":"2025-10-27","open":15.14,"high":16.89,"low":15.14,"close":16.23,"volume":3670,"rsi_14":54.11,"sma_20":15.7,"sma_60":15.39,"sma_120":14.6},{"date":"2025-10-28","open":15.8,"high":16.1,"low":15.73,"close":15.73,"volume":791,"rsi_14":39.31,"sma_20":15.65,"sma_60":15.44,"sma_120":14.62},{"date":"2025-10-29","open":15.25,"high":15.25,"low":15.25,"close":15.25,"volume":1017,"rsi_14":42.74,"sma_20":15.6,"sma_60":15.48,"sma_120":14.64},{"date":"2025-10-30","open":15.75,"high":15.75,"low":15.61,"close":15.72,"volume":490,"rsi_14":55.48,"sma_20":15.58,"sma_60":15.53,"sma_120":14.66},{"date":"2025-10-31","open":15.75,"high":15.75,"low":15.75,"close":15.75,"volume":507,"rsi_14":52.57,"sma_20":15.61,"sma_60":15.57,"sma_120":14.69},{"date":"2025-11-03","open":15.9,"high":15.9,"low":15.86,"close":15.86,"volume":664,"rsi_14":56.87,"sma_20":15.59,"sma_60":15.62,"sma_120":14.71},{"date":"2025-11-04","open":16.01,"high":16.01,"low":15.66,"close":15.66,"volume":864,"rsi_14":56.46,"sma_20":15.58,"sma_60":15.65,"sma_120":14.73},{"date":"2025-11-05","open":16.05,"high":16.97,"low":15.68,"close":16.97,"volume":4481,"rsi_14":66.85,"sma_20":15.59,"sma_60":15.71,"sma_120":14.76},{"date":"2025-11-06","open":16.58,"high":16.58,"low":16.58,"close":16.58,"volume":1365,"rsi_14":60.25,"sma_20":15.62,"sma_60":15.74,"sma_120":14.79},{"date":"2025-11-07","open":16.55,"high":16.55,"low":16.55,"close":16.55,"volume":780,"rsi_14":60.25,"sma_20":15.69,"sma_60":15.78,"sma_120":14.82},{"date":"2025-11-10","open":16.0,"high":16.3,"low":16.0,"close":16.25,"volume":2483,"rsi_14":57.26,"sma_20":15.72,"sma_60":15.8,"sma_120":14.84},{"date":"2025-11-11","open":17.0,"high":17.0,"low":16.57,"close":16.57,"volume":514,"rsi_14":57.7,"sma_20":15.79,"sma_60":15.85,"sma_120":14.87},{"date":"2025-11-12","open":16.06,"high":16.93,"low":15.74,"close":15.99,"volume":2373,"rsi_14":57.89,"sma_20":15.83,"sma_60":15.87,"sma_120":14.89},{"date":"2025-11-13","open":15.72,"high":15.83,"low":15.72,"close":15.83,"volume":589,"rsi_14":53.68,"sma_20":15.87,"sma_60":15.9,"sma_120":14.91},{"date":"2025-11-14","open":15.05,"high":15.77,"low":15.05,"close":15.77,"volume":983,"rsi_14":45.34,"sma_20":15.88,"sma_60":15.92,"sma_120":14.93},{"date":"2025-11-17","open":15.1,"high":15.27,"low":15.06,"close":15.1,"volume":9705,"rsi_14":43.84,"sma_20":15.87,"sma_60":15.92,"sma_120":14.94},{"date":"2025-11-18","open":15.08,"high":15.55,"low":15.0,"close":15.55,"volume":1883,"rsi_14":52.95,"sma_20":15.87,"sma_60":15.92,"sma_120":14.96},{"date":"2025-11-19","open":15.0,"high":15.0,"low":15.0,"close":15.0,"volume":655,"rsi_14":43.02,"sma_20":15.84,"sma_60":15.91,"sma_120":14.96},{"date":"2025-11-20","open":15.0,"high":15.0,"low":14.95,"close":14.95,"volume":2233,"rsi_14":42.28,"sma_20":15.84,"sma_60":15.9,"sma_120":14.97},{"date":"2025-11-21","open":15.32,"high":16.2,"low":15.09,"close":16.2,"volume":1944,"rsi_14":52.69,"sma_20":15.88,"sma_60":15.92,"sma_120":14.98},{"date":"2025-11-24","open":15.39,"high":15.39,"low":15.39,"close":15.39,"volume":3760,"rsi_14":48.05,"sma_20":15.83,"sma_60":15.92,"sma_120":14.98},{"date":"2025-11-25","open":15.7,"high":15.7,"low":15.7,"close":15.7,"volume":866,"rsi_14":39.29,"sma_20":15.83,"sma_60":15.93,"sma_120":14.99},{"date":"2025-11-26","open":15.2,"high":15.2,"low":15.2,"close":15.2,"volume":962,"rsi_14":38.58,"sma_20":15.83,"sma_60":15.92,"sma_120":14.99},{"date":"2025-11-28","open":15.74,"high":15.74,"low":15.74,"close":15.74,"volume":282,"rsi_14":43.82,"sma_20":15.83,"sma_60":15.92,"sma_120":15.0},{"date":"2025-12-01","open":16.7,"high":16.7,"low":15.74,"close":15.74,"volume":848,"rsi_14":45.92,"sma_20":15.83,"sma_60":15.92,"sma_120":15.01},{"date":"2025-12-02","open":15.34,"high":15.34,"low":15.34,"close":15.34,"volume":578,"rsi_14":40.28,"sma_20":15.8,"sma_60":15.91,"sma_120":15.02},{"date":"2025-12-03","open":15.0,"high":15.98,"low":15.0,"close":15.98,"volume":1309,"rsi_14":49.92,"sma_20":15.82,"sma_60":15.91,"sma_120":15.04},{"date":"2025-12-04","open":15.53,"high":15.53,"low":15.53,"close":15.53,"volume":471,"rsi_14":47.75,"sma_20":15.75,"sma_60":15.9,"sma_120":15.05},{"date":"2025-12-05","open":15.33,"high":15.33,"low":15.33,"close":15.33,"volume":574,"rsi_14":46.77,"sma_20":15.69,"sma_60":15.87,"sma_120":15.06},{"date":"2025-12-08","open":15.33,"high":15.33,"low":15.33,"close":15.33,"volume":851,"rsi_14":51.87,"sma_20":15.62,"sma_60":15.86,"sma_120":15.07},{"date":"2025-12-09","open":15.33,"high":15.33,"low":15.33,"close":15.33,"volume":1289,"rsi_14":48.07,"sma_20":15.58,"sma_60":15.84,"sma_120":15.07},{"date":"2025-12-10","open":15.26,"high":15.26,"low":15.26,"close":15.26,"volume":1665,"rsi_14":52.49,"sma_20":15.51,"sma_60":15.82,"sma_120":15.07},{"date":"2025-12-11","open":15.29,"high":15.82,"low":15.29,"close":15.82,"volume":1640,"rsi_14":57.59,"sma_20":15.5,"sma_60":15.82,"sma_120":15.08},{"date":"2025-12-12","open":15.3,"high":15.3,"low":15.3,"close":15.3,"volume":605,"rsi_14":41.0,"sma_20":15.48,"sma_60":15.79,"sma_120":15.09},{"date":"2025-12-15","open":15.94,"high":16.5,"low":15.94,"close":16.1,"volume":2375,"rsi_14":57.11,"sma_20":15.49,"sma_60":15.79,"sma_120":15.1},{"date":"2025-12-16","open":15.77,"high":16.26,"low":15.48,"close":16.26,"volume":4625,"rsi_14":55.79,"sma_20":15.55,"sma_60":15.77,"sma_120":15.11},{"date":"2025-12-17","open":16.0,"high":16.38,"low":16.0,"close":16.38,"volume":1288,"rsi_14":63.23,"sma_20":15.59,"sma_60":15.77,"sma_120":15.13},{"date":"2025-12-18","open":16.6,"high":16.6,"low":15.45,"close":16.27,"volume":2139,"rsi_14":56.58,"sma_20":15.66,"sma_60":15.77,"sma_120":15.15},{"date":"2025-12-19","open":16.28,"high":16.28,"low":16.25,"close":16.25,"volume":2318,"rsi_14":56.3,"sma_20":15.72,"sma_60":15.77,"sma_120":15.16},{"date":"2025-12-22","open":16.11,"high":16.25,"low":16.11,"close":16.25,"volume":950,"rsi_14":62.47,"sma_20":15.72,"sma_60":15.76,"sma_120":15.18},{"date":"2025-12-23","open":15.98,"high":15.98,"low":15.98,"close":15.98,"volume":696,"rsi_14":50.0,"sma_20":15.75,"sma_60":15.76,"sma_120":15.19},{"date":"2025-12-24","open":15.98,"high":15.98,"low":15.98,"close":15.98,"volume":433,"rsi_14":57.95,"sma_20":15.77,"sma_60":15.75,"sma_120":15.21},{"date":"2025-12-26","open":15.98,"high":15.98,"low":15.98,"close":15.98,"volume":314,"rsi_14":62.36,"sma_20":15.81,"sma_60":15.74,"sma_120":15.22},{"date":"2025-12-29","open":16.29,"high":16.7,"low":16.0,"close":16.7,"volume":1088,"rsi_14":70.45,"sma_20":15.86,"sma_60":15.76,"sma_120":15.24},{"date":"2025-12-30","open":16.62,"high":16.69,"low":15.92,"close":16.07,"volume":2557,"rsi_14":59.3,"sma_20":15.87,"sma_60":15.77,"sma_120":15.25},{"date":"2025-12-31","open":16.0,"high":16.49,"low":16.0,"close":16.06,"volume":1746,"rsi_14":60.2,"sma_20":15.91,"sma_60":15.77,"sma_120":15.26},{"date":"2026-01-02","open":16.28,"high":16.3,"low":16.24,"close":16.24,"volume":1573,"rsi_14":55.93,"sma_20":15.92,"sma_60":15.77,"sma_120":15.28},{"date":"2026-01-05","open":16.32,"high":16.32,"low":16.03,"close":16.03,"volume":880,"rsi_14":61.3,"sma_20":15.95,"sma_60":15.76,"sma_120":15.3},{"date":"2026-01-06","open":16.09,"high":16.7,"low":16.06,"close":16.21,"volume":4289,"rsi_14":52.11,"sma_20":15.99,"sma_60":15.77,"sma_120":15.32},{"date":"2026-01-07","open":15.69,"high":15.69,"low":15.69,"close":15.69,"volume":673,"rsi_14":40.4,"sma_20":16.01,"sma_60":15.77,"sma_120":15.35},{"date":"2026-01-08","open":15.76,"high":16.68,"low":15.65,"close":15.84,"volume":10628,"rsi_14":41.0,"sma_20":16.03,"sma_60":15.78,"sma_120":15.38},{"date":"2026-01-09","open":16.12,"high":16.12,"low":15.84,"close":15.84,"volume":1596,"rsi_14":42.56,"sma_20":16.06,"sma_60":15.79,"sma_120":15.4},{"date":"2026-01-12","open":16.06,"high":16.06,"low":16.06,"close":16.06,"volume":248,"rsi_14":46.93,"sma_20":16.07,"sma_60":15.8,"sma_120":15.43},{"date":"2026-01-13","open":16.1,"high":16.1,"low":15.92,"close":15.92,"volume":766,"rsi_14":44.89,"sma_20":16.11,"sma_60":15.82,"sma_120":15.45},{"date":"2026-01-14","open":16.39,"high":16.39,"low":15.92,"close":15.92,"volume":926,"rsi_14":48.99,"sma_20":16.1,"sma_60":15.82,"sma_120":15.48},{"date":"2026-01-15","open":16.4,"high":16.4,"low":16.32,"close":16.32,"volume":984,"rsi_14":55.06,"sma_20":16.1,"sma_60":15.84,"sma_120":15.5},{"date":"2026-01-16","open":16.23,"high":16.23,"low":15.92,"close":16.23,"volume":1033,"rsi_14":53.62,"sma_20":16.09,"sma_60":15.85,"sma_120":15.53},{"date":"2026-01-20","open":16.53,"high":17.13,"low":16.23,"close":16.23,"volume":1302,"rsi_14":41.39,"sma_20":16.09,"sma_60":15.86,"sma_120":15.56},{"date":"2026-01-21","open":17.37,"high":17.37,"low":17.37,"close":17.37,"volume":830,"rsi_14":70.06,"sma_20":16.15,"sma_60":15.9,"sma_120":15.59},{"date":"2026-01-22","open":17.2,"high":17.2,"low":16.66,"close":17.15,"volume":724,"rsi_14":65.8,"sma_20":16.19,"sma_60":15.93,"sma_120":15.63},{"date":"2026-01-23","open":16.66,"high":16.66,"low":16.66,"close":16.66,"volume":600,"rsi_14":55.59,"sma_20":16.23,"sma_60":15.94,"sma_120":15.67},{"date":"2026-01-26","open":16.9,"high":16.9,"low":16.9,"close":16.9,"volume":400,"rsi_14":61.48,"sma_20":16.27,"sma_60":15.96,"sma_120":15.7},{"date":"2026-01-27","open":16.01,"high":17.1,"low":16.01,"close":17.1,"volume":5800,"rsi_14":61.68,"sma_20":16.33,"sma_60":15.99,"sma_120":15.73},{"date":"2026-01-28","open":16.11,"high":17.1,"low":16.11,"close":17.1,"volume":1800,"rsi_14":71.43,"sma_20":16.35,"sma_60":16.01,"sma_120":15.77},{"date":"2026-01-29","open":17.65,"high":18.14,"low":17.65,"close":17.86,"volume":3100,"rsi_14":75.9,"sma_20":16.44,"sma_60":16.05,"sma_120":15.81},{"date":"2026-01-30","open":18.03,"high":18.55,"low":17.21,"close":17.23,"volume":4700,"rsi_14":65.34,"sma_20":16.5,"sma_60":16.07,"sma_120":15.85},{"date":"2026-02-02","open":18.45,"high":20.0,"low":17.25,"close":17.87,"volume":10500,"rsi_14":68.28,"sma_20":16.58,"sma_60":16.11,"sma_120":15.88},{"date":"2026-02-03","open":17.89,"high":17.89,"low":17.89,"close":17.89,"volume":300,"rsi_14":70.39,"sma_20":16.67,"sma_60":16.12,"sma_120":15.92},{"date":"2026-02-04","open":18.12,"high":18.12,"low":17.1,"close":17.86,"volume":1100,"rsi_14":69.96,"sma_20":16.75,"sma_60":16.14,"sma_120":15.94},{"date":"2026-02-05","open":17.39,"high":17.39,"low":17.3,"close":17.39,"volume":1300,"rsi_14":60.85,"sma_20":16.84,"sma_60":16.16,"sma_120":15.97},{"date":"2026-02-06","open":17.37,"high":17.5,"low":17.37,"close":17.5,"volume":1700,"rsi_14":62.83,"sma_20":16.92,"sma_60":16.18,"sma_120":15.99},{"date":"2026-02-09","open":17.5,"high":17.5,"low":17.5,"close":17.5,"volume":513,"rsi_14":67.4,"sma_20":16.27,"sma_60":15.95,"sma_120":15.67},{"date":"2026-02-10","open":17.85,"high":17.85,"low":17.5,"close":17.5,"volume":1100,"rsi_14":72.44,"sma_20":16.35,"sma_60":15.98,"sma_120":15.71},{"date":"2026-02-11","open":17.99,"high":18.0,"low":17.75,"close":17.75,"volume":983,"rsi_14":72.13,"sma_20":16.44,"sma_60":16.02,"sma_120":15.75},{"date":"2026-02-12","open":17.5,"high":17.75,"low":17.5,"close":17.75,"volume":543,"rsi_14":84.8,"sma_20":16.49,"sma_60":16.06,"sma_120":15.79},{"date":"2026-02-13","open":17.15,"high":17.15,"low":17.15,"close":17.15,"volume":491,"rsi_14":69.21,"sma_20":16.54,"sma_60":16.08,"sma_120":15.83},{"date":"2026-02-17","open":17.59,"high":17.69,"low":17.15,"close":17.15,"volume":2019,"rsi_14":71.7,"sma_20":16.61,"sma_60":16.11,"sma_120":15.87},{"date":"2026-02-18","open":17.15,"high":17.15,"low":17.15,"close":17.15,"volume":900,"rsi_14":50.61,"sma_20":17.41,"sma_60":16.39,"sma_120":16.15},{"date":"2026-02-19","open":17.1,"high":17.1,"low":17.1,"close":17.1,"volume":1000,"rsi_14":38.82,"sma_20":17.4,"sma_60":16.42,"sma_120":16.16},{"date":"2026-02-20","open":17.1,"high":17.65,"low":17.1,"close":17.3,"volume":1137,"rsi_14":67.03,"sma_20":16.67,"sma_60":16.14,"sma_120":15.9},{"date":"2026-02-23","open":17.13,"high":17.13,"low":17.1,"close":17.1,"volume":2100,"rsi_14":34.78,"sma_20":17.43,"sma_60":16.47,"sma_120":16.2},{"date":"2026-02-24","open":17.39,"high":17.39,"low":16.82,"close":17.39,"volume":5970,"rsi_14":72.68,"sma_20":16.75,"sma_60":16.15,"sma_120":15.93},{"date":"2026-02-25","open":17.71,"high":18.1,"low":17.59,"close":17.59,"volume":16712,"rsi_14":68.45,"sma_20":16.81,"sma_60":16.16,"sma_120":15.95},{"date":"2026-02-26","open":17.17,"high":17.63,"low":17.12,"close":17.55,"volume":4405,"rsi_14":67.66,"sma_20":16.91,"sma_60":16.18,"sma_120":15.98},{"date":"2026-02-27","open":17.13,"high":17.35,"low":17.1,"close":17.1,"volume":1631,"rsi_14":59.52,"sma_20":16.98,"sma_60":16.2,"sma_120":16.0},{"date":"2026-03-02","open":17.33,"high":17.33,"low":17.31,"close":17.31,"volume":3655,"rsi_14":63.73,"sma_20":17.07,"sma_60":16.21,"sma_120":16.03},{"date":"2026-03-03","open":17.35,"high":17.35,"low":16.96,"close":17.1,"volume":3619,"rsi_14":48.51,"sma_20":17.12,"sma_60":16.23,"sma_120":16.05},{"date":"2026-03-04","open":17.56,"high":17.56,"low":17.11,"close":17.29,"volume":1942,"rsi_14":51.67,"sma_20":17.19,"sma_60":16.26,"sma_120":16.08},{"date":"2026-03-05","open":17.24,"high":17.24,"low":17.1,"close":17.1,"volume":656,"rsi_14":46.89,"sma_20":17.26,"sma_60":16.28,"sma_120":16.1},{"date":"2026-03-06","open":17.1,"high":17.61,"low":17.1,"close":17.1,"volume":7591,"rsi_14":43.48,"sma_20":17.3,"sma_60":16.32,"sma_120":16.12},{"date":"2026-03-09","open":17.36,"high":17.36,"low":17.26,"close":17.3,"volume":4212,"rsi_14":43.48,"sma_20":17.35,"sma_60":16.34,"sma_120":16.13},{"date":"2026-03-10","open":17.3,"high":17.3,"low":16.62,"close":16.62,"volume":3740,"rsi_14":37.53,"sma_20":17.37,"sma_60":16.37,"sma_120":16.14},{"date":"2026-03-11","open":16.26,"high":16.46,"low":16.23,"close":16.23,"volume":802,"rsi_14":39.26,"sma_20":17.31,"sma_60":16.39,"sma_120":16.15},{"date":"2026-03-12","open":16.39,"high":17.05,"low":15.0,"close":15.11,"volume":2601,"rsi_14":27.24,"sma_20":17.21,"sma_60":16.38,"sma_120":16.15},{"date":"2026-03-13","open":15.45,"high":15.45,"low":14.95,"close":15.17,"volume":5559,"rsi_14":28.91,"sma_20":17.09,"sma_60":16.37,"sma_120":16.15},{"date":"2026-03-16","open":14.41,"high":15.24,"low":14.41,"close":15.16,"volume":1633,"rsi_14":23.08,"sma_20":16.97,"sma_60":16.36,"sma_120":16.15},{"date":"2026-03-17","open":14.87,"high":15.34,"low":14.87,"close":15.34,"volume":1346,"rsi_14":27.27,"sma_20":16.85,"sma_60":16.36,"sma_120":16.14},{"date":"2026-03-18","open":15.05,"high":15.05,"low":15.05,"close":15.05,"volume":1228,"rsi_14":20.82,"sma_20":16.71,"sma_60":16.35,"sma_120":16.14},{"date":"2026-03-19","open":14.99,"high":15.06,"low":14.43,"close":15.06,"volume":4339,"rsi_14":24.37,"sma_20":16.61,"sma_60":16.34,"sma_120":16.13},{"date":"2026-03-20","open":15.15,"high":16.03,"low":14.56,"close":15.19,"volume":18464,"rsi_14":15.92,"sma_20":16.5,"sma_60":16.34,"sma_120":16.12},{"date":"2026-03-23","open":15.45,"high":16.26,"low":15.45,"close":16.26,"volume":1054,"rsi_14":38.5,"sma_20":16.45,"sma_60":16.34,"sma_120":16.13},{"date":"2026-03-24","open":16.04,"high":16.04,"low":15.58,"close":15.58,"volume":1097,"rsi_14":32.52,"sma_20":16.34,"sma_60":16.34,"sma_120":16.12},{"date":"2026-03-25","open":15.83,"high":16.05,"low":15.83,"close":16.05,"volume":806,"rsi_14":38.65,"sma_20":16.27,"sma_60":16.36,"sma_120":16.11},{"date":"2026-03-26","open":14.8,"high":15.28,"low":14.8,"close":15.28,"volume":347,"rsi_14":34.68,"sma_20":16.15,"sma_60":16.36,"sma_120":16.11},{"date":"2026-03-27","open":15.06,"high":15.62,"low":15.06,"close":15.28,"volume":4707,"rsi_14":33.1,"sma_20":16.06,"sma_60":16.36,"sma_120":16.1},{"date":"2026-03-30","open":15.28,"high":15.28,"low":15.28,"close":15.28,"volume":934,"rsi_14":37.07,"sma_20":15.94,"sma_60":16.36,"sma_120":16.09},{"date":"2026-03-31","open":15.45,"high":15.45,"low":15.45,"close":15.45,"volume":677,"rsi_14":42.22,"sma_20":15.85,"sma_60":16.35,"sma_120":16.08},{"date":"2026-04-01","open":15.3,"high":15.3,"low":15.21,"close":15.21,"volume":1441,"rsi_14":51.23,"sma_20":15.75,"sma_60":16.35,"sma_120":16.07},{"date":"2026-04-02","open":14.72,"high":14.72,"low":14.72,"close":14.72,"volume":628,"rsi_14":45.01,"sma_20":15.62,"sma_60":16.32,"sma_120":16.06},{"date":"2026-04-06","open":14.61,"high":14.61,"low":14.57,"close":14.57,"volume":744,"rsi_14":43.66,"sma_20":15.49,"sma_60":16.3,"sma_120":16.04},{"date":"2026-04-07","open":14.15,"high":15.16,"low":14.15,"close":14.84,"volume":6422,"rsi_14":44.73,"sma_20":15.37,"sma_60":16.27,"sma_120":16.02},{"date":"2026-04-08","open":15.28,"high":15.88,"low":14.31,"close":15.18,"volume":5170,"rsi_14":51.36,"sma_20":15.3,"sma_60":16.25,"sma_120":16.01},{"date":"2026-04-09","open":14.94,"high":14.94,"low":14.94,"close":14.94,"volume":680,"rsi_14":48.8,"sma_20":15.24,"sma_60":16.23,"sma_120":16.0},{"date":"2026-04-10","open":14.35,"high":14.35,"low":14.1,"close":14.1,"volume":2196,"rsi_14":40.49,"sma_20":15.19,"sma_60":16.2,"sma_120":15.98},{"date":"2026-04-13","open":13.73,"high":14.01,"low":13.73,"close":14.01,"volume":1104,"rsi_14":26.32,"sma_20":15.13,"sma_60":16.16,"sma_120":15.96},{"date":"2026-04-14","open":14.0,"high":14.19,"low":14.0,"close":14.19,"volume":1179,"rsi_14":33.65,"sma_20":15.08,"sma_60":16.13,"sma_120":15.94},{"date":"2026-04-15","open":14.19,"high":14.38,"low":14.01,"close":14.24,"volume":4687,"rsi_14":26.37,"sma_20":15.02,"sma_60":16.1,"sma_120":15.92},{"date":"2026-04-16","open":14.06,"high":14.06,"low":14.06,"close":14.06,"volume":480,"rsi_14":31.17,"sma_20":14.97,"sma_60":16.06,"sma_120":15.91},{"date":"2026-04-17","open":14.14,"high":14.14,"low":14.14,"close":14.14,"volume":984,"rsi_14":32.83,"sma_20":14.93,"sma_60":16.03,"sma_120":15.9},{"date":"2026-04-20","open":14.6,"high":14.6,"low":13.05,"close":13.78,"volume":15947,"rsi_14":29.62,"sma_20":14.86,"sma_60":15.99,"sma_120":15.88},{"date":"2026-04-21","open":14.48,"high":14.48,"low":14.48,"close":14.48,"volume":480,"rsi_14":38.48,"sma_20":14.77,"sma_60":15.96,"sma_120":15.87},{"date":"2026-04-22","open":14.24,"high":14.37,"low":14.24,"close":14.37,"volume":959,"rsi_14":39.71,"sma_20":14.71,"sma_60":15.93,"sma_120":15.85},{"date":"2026-04-23","open":14.45,"high":15.34,"low":14.45,"close":14.5,"volume":725,"rsi_14":47.04,"sma_20":14.63,"sma_60":15.9,"sma_120":15.83},{"date":"2026-04-24","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":400,"rsi_14":49.02,"sma_20":14.59,"sma_60":15.88,"sma_120":15.83},{"date":"2026-04-27","open":14.68,"high":14.68,"low":14.3,"close":14.47,"volume":1380,"rsi_14":44.44,"sma_20":14.55,"sma_60":15.86,"sma_120":15.82},{"date":"2026-04-28","open":14.43,"high":14.47,"low":14.43,"close":14.47,"volume":649,"rsi_14":44.78,"sma_20":14.53,"sma_60":15.84,"sma_120":15.82},{"date":"2026-04-29","open":14.25,"high":14.3,"low":13.75,"close":13.75,"volume":5640,"rsi_14":37.75,"sma_20":14.45,"sma_60":15.81,"sma_120":15.81},{"date":"2026-04-30","open":14.16,"high":14.16,"low":14.16,"close":14.16,"volume":1253,"rsi_14":52.85,"sma_20":14.38,"sma_60":15.77,"sma_120":15.79},{"date":"2026-05-01","open":14.25,"high":14.57,"low":14.25,"close":14.57,"volume":469,"rsi_14":54.1,"sma_20":14.35,"sma_60":15.74,"sma_120":15.78},{"date":"2026-05-04","open":14.4,"high":14.4,"low":13.65,"close":13.8,"volume":3910,"rsi_14":44.5,"sma_20":14.32,"sma_60":15.71,"sma_120":15.77},{"date":"2026-05-05","open":13.65,"high":14.03,"low":13.35,"close":13.61,"volume":5676,"rsi_14":47.07,"sma_20":14.29,"sma_60":15.67,"sma_120":15.76},{"date":"2026-05-06","open":13.61,"high":14.0,"low":13.61,"close":13.61,"volume":3483,"rsi_14":46.17,"sma_20":14.19,"sma_60":15.62,"sma_120":15.74},{"date":"2026-05-07","open":13.55,"high":13.55,"low":13.25,"close":13.51,"volume":2503,"rsi_14":45.36,"sma_20":14.13,"sma_60":15.56,"sma_120":15.73},{"date":"2026-05-08","open":13.45,"high":13.81,"low":13.45,"close":13.81,"volume":851,"rsi_14":50.9,"sma_20":14.1,"sma_60":15.5,"sma_120":15.71},{"date":"2026-05-11","open":13.34,"high":13.94,"low":13.34,"close":13.94,"volume":3027,"rsi_14":41.1,"sma_20":14.1,"sma_60":15.44,"sma_120":15.7},{"date":"2026-05-12","open":12.42,"high":13.34,"low":12.42,"close":13.09,"volume":4929,"rsi_14":37.0,"sma_20":14.06,"sma_60":15.37,"sma_120":15.68},{"date":"2026-05-13","open":13.5,"high":13.5,"low":13.01,"close":13.03,"volume":1586,"rsi_14":31.33,"sma_20":13.98,"sma_60":15.29,"sma_120":15.65},{"date":"2026-05-14","open":12.92,"high":13.2,"low":12.92,"close":13.12,"volume":2923,"rsi_14":37.47,"sma_20":13.95,"sma_60":15.21,"sma_120":15.64},{"date":"2026-05-15","open":13.1,"high":13.84,"low":13.1,"close":13.26,"volume":1876,"rsi_14":38.72,"sma_20":13.9,"sma_60":15.15,"sma_120":15.61},{"date":"2026-05-18","open":13.24,"high":13.99,"low":13.1,"close":13.9,"volume":4718,"rsi_14":37.0,"sma_20":13.87,"sma_60":15.08,"sma_120":15.59},{"date":"2026-05-19","open":13.66,"high":13.8,"low":13.66,"close":13.7,"volume":2003,"rsi_14":52.98,"sma_20":13.87,"sma_60":15.03,"sma_120":15.58},{"date":"2026-05-20","open":13.7,"high":13.99,"low":13.7,"close":13.99,"volume":1889,"rsi_14":48.21,"sma_20":13.84,"sma_60":14.96,"sma_120":15.56},{"date":"2026-05-21","open":13.77,"high":14.89,"low":13.7,"close":14.18,"volume":8725,"rsi_14":43.34,"sma_20":13.82,"sma_60":14.91,"sma_120":15.53},{"date":"2026-05-22","open":14.48,"high":14.48,"low":14.05,"close":14.05,"volume":1176,"rsi_14":53.7,"sma_20":13.8,"sma_60":14.85,"sma_120":15.51},{"date":"2026-05-26","open":15.03,"high":18.1,"low":14.88,"close":16.7,"volume":65427,"rsi_14":76.78,"sma_20":13.91,"sma_60":14.84,"sma_120":15.52},{"date":"2026-05-27","open":15.07,"high":15.64,"low":15.07,"close":15.29,"volume":4990,"rsi_14":61.19,"sma_20":13.95,"sma_60":14.8,"sma_120":15.51},{"date":"2026-05-28","open":15.16,"high":15.16,"low":14.24,"close":14.95,"volume":8840,"rsi_14":60.35,"sma_20":14.02,"sma_60":14.76,"sma_120":15.5},{"date":"2026-05-29","open":15.0,"high":15.46,"low":15.0,"close":15.0,"volume":1543,"rsi_14":60.66,"sma_20":14.08,"sma_60":14.73,"sma_120":15.5},{"date":"2026-06-01","open":15.43,"high":15.43,"low":15.03,"close":15.03,"volume":1270,"rsi_14":57.53,"sma_20":14.08,"sma_60":14.69,"sma_120":15.49},{"date":"2026-06-02","open":14.92,"high":15.56,"low":14.92,"close":15.28,"volume":3111,"rsi_14":65.81,"sma_20":14.14,"sma_60":14.65,"sma_120":15.49},{"date":"2026-06-03","open":15.0,"high":15.0,"low":14.66,"close":14.66,"volume":2808,"rsi_14":59.15,"sma_20":14.19,"sma_60":14.61,"sma_120":15.48},{"date":"2026-06-04","open":14.58,"high":14.75,"low":14.39,"close":14.4,"volume":4176,"rsi_14":57.84,"sma_20":14.24,"sma_60":14.58,"sma_120":15.47},{"date":"2026-06-05","open":14.24,"high":14.24,"low":13.81,"close":13.81,"volume":1042,"rsi_14":50.87,"sma_20":14.24,"sma_60":14.53,"sma_120":15.46},{"date":"2026-06-08","open":14.02,"high":14.9,"low":13.44,"close":14.2,"volume":47266,"rsi_14":52.03,"sma_20":14.28,"sma_60":14.52,"sma_120":15.45},{"date":"2026-06-09","open":14.83,"high":15.5,"low":14.71,"close":15.0,"volume":14769,"rsi_14":56.44,"sma_20":14.32,"sma_60":14.51,"sma_120":15.44},{"date":"2026-06-10","open":15.5,"high":15.5,"low":14.97,"close":15.27,"volume":10174,"rsi_14":53.89,"sma_20":14.41,"sma_60":14.51,"sma_120":15.44},{"date":"2026-06-11","open":15.43,"high":15.43,"low":14.67,"close":15.24,"volume":4356,"rsi_14":57.65,"sma_20":14.56,"sma_60":14.52,"sma_120":15.44},{"date":"2026-06-12","open":15.1,"high":15.1,"low":14.7,"close":14.91,"volume":10579,"rsi_14":54.15,"sma_20":14.63,"sma_60":14.51,"sma_120":15.43},{"date":"2026-06-15","open":14.97,"high":14.99,"low":14.64,"close":14.64,"volume":3635,"rsi_14":32.66,"sma_20":14.72,"sma_60":14.51,"sma_120":15.43},{"date":"2026-06-16","open":14.7,"high":15.02,"low":14.7,"close":15.02,"volume":2131,"rsi_14":44.8,"sma_20":14.76,"sma_60":14.5,"sma_120":15.42},{"date":"2026-06-17","open":14.85,"high":14.87,"low":14.85,"close":14.87,"volume":1203,"rsi_14":49.21,"sma_20":14.82,"sma_60":14.48,"sma_120":15.41},{"date":"2026-06-18","open":15.09,"high":16.0,"low":14.76,"close":16.0,"volume":8867,"rsi_14":57.31,"sma_20":14.91,"sma_60":14.49,"sma_120":15.42},{"date":"2026-06-22","open":15.98,"high":16.24,"low":15.64,"close":16.24,"volume":50222,"rsi_14":60.87,"sma_20":15.03,"sma_60":14.49,"sma_120":15.43},{"date":"2026-06-23","open":16.4,"high":16.4,"low":16.2,"close":16.2,"volume":1145,"rsi_14":58.87,"sma_20":15.14,"sma_60":14.51,"sma_120":15.43},{"date":"2026-06-24","open":15.82,"high":16.95,"low":15.82,"close":15.96,"volume":5647,"rsi_14":64.98,"sma_20":15.11,"sma_60":14.52,"sma_120":15.44},{"date":"2026-06-25","open":16.13,"high":16.13,"low":16.0,"close":16.03,"volume":1372,"rsi_14":66.53,"sma_20":15.14,"sma_60":14.53,"sma_120":15.59},{"date":"2026-06-26","open":16.11,"high":21.5,"low":15.33,"close":21.5,"volume":136866,"rsi_14":85.73,"sma_20":15.34,"sma_60":14.59,"sma_120":15.47},{"date":"2026-06-29","open":20.83,"high":23.44,"low":20.25,"close":23.44,"volume":54456,"rsi_14":90.47,"sma_20":15.87,"sma_60":14.77,"sma_120":15.56},{"date":"2026-06-30","open":23.55,"high":24.44,"low":22.26,"close":22.27,"volume":25966,"rsi_14":79.83,"sma_20":16.24,"sma_60":14.89,"sma_120":15.61},{"date":"2026-07-01","open":22.5,"high":22.5,"low":20.94,"close":21.43,"volume":13417,"rsi_14":75.29,"sma_20":16.56,"sma_60":15.01,"sma_120":15.65},{"date":"2026-07-02","open":21.48,"high":21.48,"low":21.14,"close":21.22,"volume":3119,"rsi_14":74.89,"sma_20":16.89,"sma_60":15.12,"sma_120":15.7},{"date":"2026-07-06","open":21.0,"high":21.61,"low":20.69,"close":20.69,"volume":10111,"rsi_14":73.9,"sma_20":17.21,"sma_60":15.21,"sma_120":15.73},{"date":"2026-07-07","open":20.69,"high":20.85,"low":20.69,"close":20.75,"volume":3413,"rsi_14":74.6,"sma_20":17.55,"sma_60":15.31,"sma_120":15.77},{"date":"2026-07-08","open":21.06,"high":21.47,"low":21.06,"close":21.43,"volume":12181,"rsi_14":75.04,"sma_20":17.9,"sma_60":15.43,"sma_120":15.81},{"date":"2026-07-09","open":21.6,"high":22.08,"low":21.23,"close":21.5,"volume":90610,"rsi_14":76.43,"sma_20":18.24,"sma_60":15.56,"sma_120":15.86},{"date":"2026-07-10","open":21.81,"high":21.91,"low":20.71,"close":20.78,"volume":27842,"rsi_14":69.86,"sma_20":18.51,"sma_60":15.66,"sma_120":15.9},{"date":"2026-07-13","open":20.41,"high":20.41,"low":19.45,"close":19.45,"volume":5879,"rsi_14":62.24,"sma_20":18.72,"sma_60":15.75,"sma_120":15.93},{"date":"2026-07-14","open":19.32,"high":19.32,"low":18.15,"close":18.15,"volume":18452,"rsi_14":57.29,"sma_20":18.89,"sma_60":15.82,"sma_120":15.94},{"date":"2026-07-15","open":19.05,"high":19.08,"low":18.37,"close":18.37,"volume":3234,"rsi_14":58.45,"sma_20":19.07,"sma_60":15.89,"sma_120":15.96},{"date":"2026-07-16","open":18.68,"high":18.68,"low":17.37,"close":17.37,"volume":10842,"rsi_14":54.63,"sma_20":19.19,"sma_60":15.95,"sma_120":15.97},{"date":"2026-07-17","open":17.01,"high":17.01,"low":15.86,"close":15.88,"volume":11743,"rsi_14":26.03,"sma_20":19.24,"sma_60":15.97,"sma_120":15.97},{"date":"2026-07-20","open":16.04,"high":16.41,"low":15.35,"close":15.57,"volume":33834,"rsi_14":10.25,"sma_20":19.21,"sma_60":15.99,"sma_120":15.96},{"date":"2026-07-21","open":15.46,"high":15.8,"low":14.49,"close":15.23,"volume":18496,"rsi_14":11.05,"sma_20":19.15,"sma_60":16.0,"sma_120":15.95},{"date":"2026-07-22","open":15.37,"high":15.37,"low":14.7,"close":14.7,"volume":14103,"rsi_14":11.76,"sma_20":19.09,"sma_60":16.01,"sma_120":15.95},{"date":"2026-07-23","open":14.7,"high":15.35,"low":14.7,"close":14.74,"volume":11780,"rsi_14":12.21,"sma_20":19.02,"sma_60":16.01,"sma_120":15.94},{"date":"2026-07-24","open":14.96,"high":15.3,"low":14.55,"close":14.79,"volume":26857,"rsi_14":14.29,"sma_20":18.97,"sma_60":16.02,"sma_120":15.93},{"date":"2026-07-27","open":15.08,"high":15.25,"low":15.0,"close":15.0,"volume":2616,"rsi_14":16.92,"sma_20":18.65,"sma_60":16.04,"sma_120":15.92},{"date":"2026-07-28","open":15.0,"high":15.26,"low":14.91,"close":14.91,"volume":6544,"rsi_14":7.75,"sma_20":18.22,"sma_60":16.05,"sma_120":15.91},{"date":"2026-07-29","open":15.0,"high":15.16,"low":14.02,"close":14.69,"volume":13463,"rsi_14":6.55,"sma_20":17.83,"sma_60":16.05,"sma_120":15.9},{"date":"2026-07-30","open":15.37,"high":15.48,"low":14.99,"close":14.99,"volume":9090,"rsi_14":15.69,"sma_20":17.53,"sma_60":16.08,"sma_120":15.89},{"date":"2026-07-31","open":14.87,"high":15.87,"low":14.62,"close":15.22,"volume":52934,"rsi_14":18.64,"sma_20":17.22,"sma_60":16.1,"sma_120":15.88},{"date":"2026-08-03","open":15.9,"high":16.01,"low":15.57,"close":15.66,"volume":12060,"rsi_14":27.24,"sma_20":16.96,"sma_60":16.13,"sma_120":15.87},{"date":"2026-08-04","open":15.59,"high":16.8,"low":15.34,"close":15.54,"volume":18771,"rsi_14":23.65,"sma_20":16.7,"sma_60":16.17,"sma_120":15.85},{"date":"2026-08-05","open":15.6,"high":15.81,"low":14.99,"close":14.99,"volume":6636,"rsi_14":28.16,"sma_20":16.4,"sma_60":16.19,"sma_120":15.83},{"date":"2026-08-06","open":15.39,"high":15.42,"low":14.99,"close":14.99,"volume":16569,"rsi_14":40.17,"sma_20":16.06,"sma_60":16.21,"sma_120":15.81},{"date":"2026-08-07","open":15.0,"high":15.59,"low":15.0,"close":15.36,"volume":1528,"rsi_14":45.91,"sma_20":15.78,"sma_60":16.24,"sma_120":15.79},{"date":"2026-08-10","open":15.25,"high":15.29,"low":15.05,"close":15.07,"volume":3981,"rsi_14":46.86,"sma_20":15.56,"sma_60":16.28,"sma_120":15.77},{"date":"2026-08-11","open":15.2,"high":15.64,"low":15.17,"close":15.21,"volume":3017,"rsi_14":58.36,"sma_20":15.41,"sma_60":16.31,"sma_120":15.76},{"date":"2026-08-12","open":15.02,"high":15.02,"low":15.02,"close":15.02,"volume":1595,"rsi_14":54.37,"sma_20":15.25,"sma_60":16.34,"sma_120":15.74},{"date":"2026-08-13","open":14.8,"high":15.29,"low":14.7,"close":15.26,"volume":14265},{"date":"2026-08-14","open":15.0,"high":15.0,"low":15.0,"close":15.0,"volume":1439,"rsi_14":50.0,"sma_20":15.1,"sma_60":16.38,"sma_120":15.7},{"date":"2026-08-17","open":15.05,"high":15.9,"low":14.55,"close":14.55,"volume":27788},{"date":"2026-08-18","open":14.54,"high":14.95,"low":14.5,"close":14.91,"volume":2470,"rsi_14":53.15,"sma_20":15.03,"sma_60":16.41,"sma_120":15.66},{"date":"2026-08-19","open":14.95,"high":15.88,"low":14.95,"close":15.64,"volume":3808,"rsi_14":55.5,"sma_20":15.07,"sma_60":16.43,"sma_120":15.64},{"date":"2026-08-20","open":15.42,"high":15.91,"low":15.23,"close":15.23,"volume":2864,"rsi_14":50.89,"sma_20":15.11,"sma_60":16.41,"sma_120":15.62},{"date":"2026-08-21","open":15.29,"high":15.29,"low":15.21,"close":15.21,"volume":899,"rsi_14":44.55,"sma_20":15.12,"sma_60":16.41,"sma_120":15.6},{"date":"2026-08-24","open":15.38,"high":15.38,"low":15.38,"close":15.38,"volume":680,"rsi_14":48.09,"sma_20":15.14,"sma_60":16.41,"sma_120":15.59},{"date":"2026-08-25","open":15.38,"high":15.57,"low":15.33,"close":15.33,"volume":756,"rsi_14":54.62,"sma_20":15.16,"sma_60":16.42,"sma_120":15.57},{"date":"2026-08-26","open":14.97,"high":14.97,"low":14.97,"close":14.97,"volume":718},{"date":"2026-08-27","open":15.1,"high":15.35,"low":15.0,"close":15.0,"volume":3285,"rsi_14":45.14,"sma_20":15.18,"sma_60":16.41,"sma_120":15.54},{"date":"2026-08-28","open":15.0,"high":15.0,"low":15.0,"close":15.0,"volume":967,"rsi_14":48.97,"sma_20":15.17,"sma_60":16.42,"sma_120":15.52},{"date":"2026-08-31","open":15.0,"high":15.0,"low":15.0,"close":15.0,"volume":925,"rsi_14":52.33,"sma_20":15.15,"sma_60":16.44,"sma_120":15.51},{"date":"2026-09-01","open":15.05,"high":15.05,"low":15.05,"close":15.05,"volume":722,"rsi_14":50.48,"sma_20":15.11,"sma_60":16.45,"sma_120":15.49},{"date":"2026-09-02","open":15.03,"high":16.1,"low":15.03,"close":15.95,"volume":2047,"rsi_14":59.1,"sma_20":15.16,"sma_60":16.48,"sma_120":15.5},{"date":"2026-09-03","open":16.1,"high":16.8,"low":15.79,"close":16.76,"volume":7143,"rsi_14":70.28,"sma_20":15.24,"sma_60":16.51,"sma_120":15.51},{"date":"2026-09-04","open":16.56,"high":16.98,"low":15.49,"close":15.6,"volume":4090,"rsi_14":67.78,"sma_20":15.28,"sma_60":16.52,"sma_120":15.52},{"date":"2026-09-08","open":15.5,"high":16.25,"low":14.93,"close":14.93,"volume":17235},{"date":"2026-09-09","open":15.49,"high":15.52,"low":15.49,"close":15.52,"volume":1906,"rsi_14":48.85,"sma_20":15.27,"sma_60":16.52,"sma_120":15.52},{"date":"2026-09-10","open":15.49,"high":15.75,"low":15.49,"close":15.75,"volume":1031},{"date":"2026-09-11","open":16.08,"high":16.08,"low":16.08,"close":16.08,"volume":680,"rsi_14":58.13,"sma_20":15.34,"sma_60":16.56,"sma_120":15.53},{"date":"2026-09-14","open":16.08,"high":16.08,"low":16.08,"close":16.08,"volume":730,"rsi_14":56.76,"sma_20":15.4,"sma_60":16.58,"sma_120":15.53},{"date":"2026-09-15","open":16.07,"high":16.07,"low":16.07,"close":16.07,"volume":1753,"rsi_14":57.2,"sma_20":15.47,"sma_60":16.58,"sma_120":15.53},{"date":"2026-09-16","open":15.89,"high":16.95,"low":15.54,"close":15.87,"volume":20365},{"date":"2026-09-17","open":16.75,"high":16.75,"low":16.34,"close":16.66,"volume":3662,"rsi_14":64.46,"sma_20":15.57,"sma_60":16.58,"sma_120":15.54},{"date":"2026-09-18","open":16.29,"high":16.29,"low":15.55,"close":15.55,"volume":11172,"rsi_14":54.01,"sma_20":15.59,"sma_60":16.57,"sma_120":15.55},{"date":"2026-09-21","open":15.53,"high":15.54,"low":15.49,"close":15.54,"volume":11171,"rsi_14":55.06,"sma_20":15.61,"sma_60":16.57,"sma_120":15.55},{"date":"2026-09-22","open":15.35,"high":15.99,"low":15.35,"close":15.89,"volume":11183,"rsi_14":55.87,"sma_20":15.63,"sma_60":16.47,"sma_120":15.55},{"date":"2026-09-23","open":15.65,"high":16.09,"low":14.36,"close":14.36,"volume":15920},{"date":"2026-09-24","open":15.15,"high":15.74,"low":15.15,"close":15.74,"volume":1855,"rsi_14":48.63,"sma_20":15.66,"sma_60":16.22,"sma_120":15.56},{"date":"2026-09-25","open":15.91,"high":16.65,"low":15.91,"close":16.21,"volume":2197,"rsi_14":53.98,"sma_20":15.68,"sma_60":16.12,"sma_120":15.57},{"date":"2026-09-28","open":15.41,"high":15.94,"low":15.1,"close":15.94,"volume":2368,"rsi_14":53.35,"sma_20":15.7,"sma_60":16.03,"sma_120":15.57},{"date":"2026-09-29","open":15.53,"high":16.92,"low":15.09,"close":16.63,"volume":5274,"rsi_14":58.24,"sma_20":15.82,"sma_60":15.97,"sma_120":15.59},{"date":"2026-09-30","open":16.0,"high":16.2,"low":16.0,"close":16.2,"volume":1760,"rsi_14":54.04,"sma_20":15.87,"sma_60":15.89,"sma_120":15.6},{"date":"2026-10-01","open":16.72,"high":16.72,"low":16.72,"close":16.72,"volume":623},{"date":"2026-10-02","open":17.05,"high":17.05,"low":16.04,"close":16.04,"volume":2971,"rsi_14":49.76,"sma_20":15.87,"sma_60":15.72,"sma_120":15.64},{"date":"2026-10-05","open":15.8,"high":15.8,"low":15.04,"close":15.77,"volume":4105},{"date":"2026-10-06","open":16.11,"high":16.11,"low":15.23,"close":15.85,"volume":8418,"rsi_14":49.88,"sma_20":15.92,"sma_60":15.58,"sma_120":15.66},{"date":"2026-10-07","open":15.79,"high":15.79,"low":15.79,"close":15.79,"volume":1464},{"date":"2026-10-08","open":14.92,"high":15.6,"low":14.92,"close":15.6,"volume":1650,"rsi_14":50.36,"sma_20":15.93,"sma_60":15.49,"sma_120":15.69},{"date":"2026-10-09","open":16.13,"high":16.45,"low":16.13,"close":16.45,"volume":1348,"rsi_14":55.86,"sma_20":15.95,"sma_60":15.48,"sma_120":15.71},{"date":"2026-10-12","open":17.21,"high":19.25,"low":17.21,"close":19.25,"volume":3763,"rsi_14":64.16,"sma_20":16.07,"sma_60":15.52,"sma_120":15.75},{"date":"2026-10-13","open":19.2,"high":19.2,"low":17.51,"close":17.51,"volume":9119,"rsi_14":69.36,"sma_20":16.21,"sma_60":15.58,"sma_120":15.78},{"date":"2026-10-14","open":17.96,"high":17.96,"low":16.23,"close":16.23,"volume":4254,"rsi_14":52.58,"sma_20":16.2,"sma_60":15.58,"sma_120":15.79},{"date":"2026-10-15","open":16.6,"high":16.77,"low":16.53,"close":16.77,"volume":1231,"rsi_14":53.05,"sma_20":16.21,"sma_60":15.62,"sma_120":15.81},{"date":"2026-10-16","open":16.77,"high":16.77,"low":16.56,"close":16.56,"volume":740,"rsi_14":50.69,"sma_20":16.23,"sma_60":15.64,"sma_120":15.83},{"date":"2026-10-19","open":15.73,"high":15.73,"low":15.73,"close":15.73,"volume":930,"rsi_14":51.64,"sma_20":16.32,"sma_60":15.68,"sma_120":15.85},{"date":"2026-10-20","open":16.82,"high":17.16,"low":16.52,"close":16.52,"volume":5183,"rsi_14":53.53,"sma_20":16.32,"sma_60":15.7,"sma_120":15.87},{"date":"2026-10-21","open":15.65,"high":15.65,"low":15.65,"close":15.65,"volume":960,"rsi_14":46.08,"sma_20":16.37,"sma_60":15.7,"sma_120":15.88},{"date":"2026-10-22","open":16.41,"high":16.41,"low":16.41,"close":16.41,"volume":582,"rsi_14":48.29,"sma_20":16.35,"sma_60":15.72,"sma_120":15.88},{"date":"2026-10-23","open":16.35,"high":16.35,"low":16.22,"close":16.3,"volume":1897,"rsi_14":52.2,"sma_20":16.39,"sma_60":15.75,"sma_120":15.91}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":51.77,"pbr":0.32,"ttm_eps":null,"close":14.2},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.41,"ttm_eps":null,"close":17.54},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.35,"ttm_eps":null,"close":14.68},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.26,"ttm_eps":null,"close":10.95},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.33,"ttm_eps":null,"close":14.12},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":189.25,"pbr":0.39,"ttm_eps":null,"close":16.73},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":22.81,"pbr":0.37,"ttm_eps":null,"close":16.06},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":20.29,"pbr":0.35,"ttm_eps":null,"close":15.45},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":42.7,"pbr":0.51,"ttm_eps":null,"close":22.27}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"American Realty Investors Inc","phase":"above-fold","symbol_resolved":true}