{"status":"ok","report":{"price_analysis":{"current":7.3,"change_1d":-5.4,"change_7d":0.6,"change_30d":-13.1,"high_30d":8.7,"low_30d":6.74,"position_in_range":29.0,"support":6.94,"resistance":8.5},"summary":"Arvinas Inc(ARVN)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 4.71억. 현재가 $7.30, 전일 대비 -5.4%, 30일 -13.1%. PER 73.0배 / ROE 30.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 73.0배입니다. ROE 30.0%입니다. 시가총액 4.71억. 매출 3.17억, 영업이익 -1410.00만.","grade":"B","comment":"PER 73.0배, ROE 30.01%","per":73.0,"pbr":1.05,"roe":30.01,"eps":0.10000000000000009,"revenue":316700000.0,"operating_income":-14100000.0,"net_income":8595880.0,"market_cap":471003300,"profit_margin":2.71,"roa":24.99,"operating_margin":-4.45,"gross_margin":96.4,"debt_ratio":0.014585556741373178,"total_assets":675100000.0,"total_equity":562200000.0,"total_debt":8200000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 47.5로 중립 구간입니다. MACD(-0.21)가 시그널선(-0.28)을 상회합니다(골든크로스). 현재가가 SMA20(7)과 SMA60(8) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7~8 (현재 위치 42%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 48","rsi_14":47.507788161993766,"macd":-0.2057486354031095,"macd_signal":-0.28466528734966423,"sma_20":7.3845,"sma_60":8.331000000000001,"bb_upper":7.90084194096548,"bb_lower":6.86815805903452,"atr_14":0.35392857142857137},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 73.0x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"A","percentile":90,"summary":"매출 +64.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":64.2,"unit":"%","percentile":84,"direction":"higher_better"},{"name":"영업이익 성장률","value":361.7,"unit":"%","percentile":96,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 30.0%","metrics":[{"name":"ROE","value":30.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":24.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":47.5,"unit":"","percentile":48,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-13.1,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 7.9x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":7.91,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.15,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-5.91,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 73.0x (섹터 중앙 N/Ax)"},"growth":{"grade":"A","reason":"매출 +64.2%"},"profitability":{"grade":"C","reason":"ROE 30.0%"},"momentum":{"grade":"C","reason":"RSI 48"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":24.99,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":30.01,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.01,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.0,"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":96.4,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-4.45,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["ROE 30.0% (20% 이상)","전분기 대비 매출 1501% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["ROE 30.0% (20% 이상)","전분기 대비 매출 1501% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":73.0,"current_pbr":1.05,"per_5y_high":83.1,"per_5y_low":83.1,"per_5y_avg":83.1,"per_percentile":null,"pbr_5y_high":4.23,"pbr_5y_low":1.01,"pbr_5y_avg":2.41,"pbr_percentile":11.1,"per_5y_median":83.1,"pbr_5y_median":2.6,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.23},{"quarter":"2024-Q3","per":null,"pbr":4.0},{"quarter":"2024-Q4","per":null,"pbr":3.25},{"quarter":"2025-Q1","per":null,"pbr":1.01},{"quarter":"2025-Q2","per":null,"pbr":1.15},{"quarter":"2025-Q3","per":null,"pbr":1.44},{"quarter":"2025-Q4","per":null,"pbr":2.6},{"quarter":"2026-Q1","per":null,"pbr":2.61},{"quarter":"2026-Q2","per":83.1,"pbr":1.41},{"quarter":"현재","per":73.0,"pbr":1.05}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":26.62,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":24.63,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":19.17,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7.02,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7.36,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8.52,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":11.86,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10.6,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8.31,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":83.1,"eps":0.1,"close":8.31,"source":"reported"},{"date":"2026-07","per":80.3,"eps":0.1,"close":8.03,"source":"reported"},{"date":"2026-08","per":92.0,"eps":0.1,"close":9.2,"source":"reported"},{"date":"2026-09","per":77.35,"eps":0.1,"close":7.74,"source":"reported"},{"date":"2026-10","per":73.0,"eps":0.1,"close":7.3,"source":"reported"}],"trailing_per_history_meta":{"avg":81.15,"std":6.37,"upper_1sd":87.52,"lower_1sd":74.78,"current":73.0,"count":5},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"73.0배"},{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"30.0%"}],"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":"2026-10-24T00:17:30.224940+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"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":0.30006382070437565,"dividend_yield":null,"eps":2.58,"revenue":249700000.0,"operating_income":164100000.0,"net_income":168695880.0,"market_cap":null,"profit_margin":0.6755942330796957,"operating_margin":0.6571886263516219,"roa":0.2498828025477707,"gross_margin":0.9639567480977173,"total_equity":562200000.0,"total_assets":675100000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.55,"roe":-0.14891416752843847,"dividend_yield":null,"eps":-0.9,"revenue":15600000.0,"operating_income":-62700000.0,"net_income":-57600000.0,"market_cap":695498000.0,"profit_margin":-3.6923076923076925,"operating_margin":-4.019230769230769,"roa":-0.08895752895752895,"gross_margin":0.9294871794871795,"total_equity":386800000.0,"total_assets":647500000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1553711387736284,"dividend_yield":null,"eps":-1.1,"revenue":9500000.0,"operating_income":-71700000.0,"net_income":-67400000.0,"market_cap":null,"profit_margin":-7.094736842105263,"operating_margin":-7.5473684210526315,"roa":-0.09388494219250593,"gross_margin":0.8736842105263158,"total_equity":433800000.0,"total_assets":717900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.062189936215450034,"dividend_yield":null,"eps":-0.48,"revenue":41900000.0,"operating_income":-43800000.0,"net_income":-35100000.0,"market_cap":null,"profit_margin":-0.837708830548926,"operating_margin":-1.045346062052506,"roa":-0.041572900627738954,"gross_margin":1.0,"total_equity":564400000.0,"total_assets":844300000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.10044313146233383,"dividend_yield":null,"eps":-0.84,"revenue":22400000.0,"operating_income":-71500000.0,"net_income":-61200000.0,"market_cap":null,"profit_margin":-2.732142857142857,"operating_margin":-3.1919642857142856,"roa":-0.0673045199604091,"gross_margin":1.0,"total_equity":609300000.0,"total_assets":909300000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.11292234509922738,"dividend_yield":null,"eps":1.14,"revenue":188800000.0,"operating_income":71400000.0,"net_income":74540040.0,"market_cap":null,"profit_margin":0.3948095338983051,"operating_margin":0.3781779661016949,"roa":0.07445813605034463,"gross_margin":1.0,"total_equity":660100000.0,"total_assets":1001100000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.08029197080291971,"dividend_yield":null,"eps":-0.63,"revenue":59200000.0,"operating_income":-58200000.0,"net_income":-45100000.0,"market_cap":null,"profit_margin":-0.7618243243243243,"operating_margin":-0.9831081081081081,"roa":-0.0413230712845886,"gross_margin":1.0,"total_equity":561700000.0,"total_assets":1091400000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.08395904436860069,"dividend_yield":null,"eps":-0.68,"revenue":102400000.0,"operating_income":-60300000.0,"net_income":-49200000.0,"market_cap":null,"profit_margin":-0.48046875,"operating_margin":-0.5888671875,"roa":-0.0421557707137349,"gross_margin":1.0,"total_equity":586000000.0,"total_assets":1167100000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.058656890518246955,"dividend_yield":null,"eps":-0.49,"revenue":76500000.0,"operating_income":-48500000.0,"net_income":-35200000.0,"market_cap":null,"profit_margin":-0.46013071895424834,"operating_margin":-0.6339869281045751,"roa":-0.02750859643638637,"gross_margin":0.9777777777777777,"total_equity":600100000.0,"total_assets":1279600000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.9781802356059781,"revenue":25300000.0,"operating_income":-83300000.0,"net_income":-69400000.0,"market_cap":null,"profit_margin":-2.7430830039525693,"operating_margin":-3.292490118577075,"roa":null,"gross_margin":0.932806324110672,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.23454545454545456,"dividend_yield":null,"eps":-1.7529481207190145,"revenue":null,"operating_income":-165300000.0,"net_income":-154800000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.1186570596351372,"gross_margin":null,"total_equity":660000000.0,"total_assets":1304600000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.1399825021872266,"dividend_yield":null,"eps":-1.18,"revenue":34600000.0,"operating_income":-73900000.0,"net_income":-64000000.0,"market_cap":null,"profit_margin":-1.8497109826589595,"operating_margin":-2.1358381502890174,"roa":-0.06047434564868185,"gross_margin":0.9508670520231214,"total_equity":457200000.0,"total_assets":1058300000.0}],"current_price":7.3,"change_pct":-5.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-09-27","close":16.05},{"date":"2018-09-28","close":16.87},{"date":"2018-10-01","close":16.01},{"date":"2018-10-02","close":14.81},{"date":"2018-10-03","close":15.65},{"date":"2018-10-04","close":15.4},{"date":"2018-10-05","close":15.01},{"date":"2018-10-08","close":14.87},{"date":"2018-10-09","close":14.79},{"date":"2018-10-10","close":14.44},{"date":"2018-10-11","close":13.7},{"date":"2018-10-12","close":14.45},{"date":"2018-10-15","close":15.0},{"date":"2018-10-16","close":15.45},{"date":"2018-10-17","close":15.75},{"date":"2018-10-18","close":15.45},{"date":"2018-10-19","close":15.56},{"date":"2018-10-22","close":14.79},{"date":"2018-10-23","close":14.29},{"date":"2018-10-24","close":14.93},{"date":"2018-10-25","close":16.11},{"date":"2018-10-26","close":16.05},{"date":"2018-10-29","close":16.89},{"date":"2018-10-30","close":16.77},{"date":"2018-10-31","close":16.26},{"date":"2018-11-01","close":17.08},{"date":"2018-11-02","close":17.72},{"date":"2018-11-05","close":18.15},{"date":"2018-11-06","close":18.26},{"date":"2018-11-07","close":18.56},{"date":"2018-11-08","close":18.56},{"date":"2018-11-09","close":18.4},{"date":"2018-11-12","close":16.26},{"date":"2018-11-13","close":17.06},{"date":"2018-11-14","close":16.44},{"date":"2018-11-15","close":15.66},{"date":"2018-11-16","close":16.43},{"date":"2018-11-19","close":17.21},{"date":"2018-11-20","close":17.64},{"date":"2018-11-21","close":16.96},{"date":"2018-11-23","close":17.63},{"date":"2018-11-26","close":18.35},{"date":"2018-11-27","close":17.25},{"date":"2018-11-28","close":18.07},{"date":"2018-11-29","close":16.9},{"date":"2018-11-30","close":16.91},{"date":"2018-12-03","close":15.29},{"date":"2018-12-04","close":17.0},{"date":"2018-12-06","close":15.79},{"date":"2018-12-07","close":16.59},{"date":"2018-12-10","close":17.05},{"date":"2018-12-11","close":16.82},{"date":"2018-12-12","close":15.81},{"date":"2018-12-13","close":15.99},{"date":"2018-12-14","close":14.2},{"date":"2018-12-17","close":15.38},{"date":"2018-12-18","close":15.43},{"date":"2018-12-19","close":16.24},{"date":"2018-12-20","close":14.25},{"date":"2018-12-21","close":12.47},{"date":"2018-12-24","close":11.19},{"date":"2018-12-26","close":13.4},{"date":"2018-12-27","close":12.53},{"date":"2018-12-28","close":13.16},{"date":"2018-12-31","close":12.85},{"date":"2019-01-02","close":13.81},{"date":"2019-01-03","close":13.55},{"date":"2019-01-04","close":14.41},{"date":"2019-01-07","close":15.3},{"date":"2019-01-08","close":15.13},{"date":"2019-01-09","close":16.21},{"date":"2019-01-10","close":16.27},{"date":"2019-01-11","close":16.47},{"date":"2019-01-14","close":16.26},{"date":"2019-01-15","close":16.11},{"date":"2019-01-16","close":16.29},{"date":"2019-01-17","close":16.23},{"date":"2019-01-18","close":16.65},{"date":"2019-01-22","close":16.41},{"date":"2019-01-23","close":16.67},{"date":"2019-01-24","close":16.25},{"date":"2019-01-25","close":17.06},{"date":"2019-01-28","close":17.03},{"date":"2019-01-29","close":17.25},{"date":"2019-01-30","close":17.32},{"date":"2019-01-31","close":17.41},{"date":"2019-02-01","close":17.98},{"date":"2019-02-04","close":20.49},{"date":"2019-02-05","close":19.25},{"date":"2019-02-06","close":19.44},{"date":"2019-02-07","close":20.18},{"date":"2019-02-08","close":20.5},{"date":"2019-02-11","close":21.4},{"date":"2019-02-12","close":22.05},{"date":"2019-02-13","close":22.4},{"date":"2019-02-14","close":22.48},{"date":"2019-02-15","close":23.79},{"date":"2019-02-19","close":22.09},{"date":"2019-02-20","close":21.98},{"date":"2019-02-21","close":21.42},{"date":"2019-02-22","close":19.25},{"date":"2019-02-25","close":18.77},{"date":"2019-02-26","close":19.99},{"date":"2019-02-27","close":19.69},{"date":"2019-02-28","close":19.36},{"date":"2019-03-01","close":19.36},{"date":"2019-03-04","close":18.32},{"date":"2019-03-05","close":18.39},{"date":"2019-03-06","close":16.88},{"date":"2019-03-07","close":17.26},{"date":"2019-03-08","close":16.58},{"date":"2019-03-11","close":16.98},{"date":"2019-03-12","close":16.56},{"date":"2019-03-13","close":17.02},{"date":"2019-03-14","close":16.67},{"date":"2019-03-15","close":17.5},{"date":"2019-03-18","close":16.51},{"date":"2019-03-19","close":17.05},{"date":"2019-03-20","close":16.88},{"date":"2019-03-21","close":16.89},{"date":"2019-03-22","close":15.76},{"date":"2019-03-25","close":15.85},{"date":"2019-03-26","close":16.14},{"date":"2019-03-27","close":15.37},{"date":"2019-03-28","close":14.77},{"date":"2019-03-29","close":14.76},{"date":"2019-04-01","close":15.96},{"date":"2019-04-02","close":17.29},{"date":"2019-04-03","close":17.4},{"date":"2019-04-04","close":16.94},{"date":"2019-04-05","close":17.25},{"date":"2019-04-08","close":18.21},{"date":"2019-04-09","close":18.67},{"date":"2019-04-10","close":20.15},{"date":"2019-04-11","close":20.06},{"date":"2019-04-12","close":21.0},{"date":"2019-04-15","close":22.98},{"date":"2019-04-16","close":22.18},{"date":"2019-04-17","close":20.69},{"date":"2019-04-18","close":22.84},{"date":"2019-04-22","close":22.77},{"date":"2019-04-23","close":22.63},{"date":"2019-04-24","close":22.7},{"date":"2019-04-25","close":22.65},{"date":"2019-04-26","close":22.25},{"date":"2019-04-29","close":21.75},{"date":"2019-04-30","close":20.87},{"date":"2019-05-01","close":20.14},{"date":"2019-05-02","close":20.0},{"date":"2019-05-03","close":20.14},{"date":"2019-05-06","close":19.94},{"date":"2019-05-07","close":19.7},{"date":"2019-05-08","close":20.84},{"date":"2019-05-09","close":22.02},{"date":"2019-05-10","close":22.17},{"date":"2019-05-13","close":21.88},{"date":"2019-05-14","close":21.32},{"date":"2019-05-15","close":20.78},{"date":"2019-05-16","close":22.01},{"date":"2019-05-17","close":22.25},{"date":"2019-05-20","close":22.28},{"date":"2019-05-21","close":22.55},{"date":"2019-05-22","close":22.16},{"date":"2019-05-23","close":22.06},{"date":"2019-05-24","close":21.97},{"date":"2019-05-28","close":21.15},{"date":"2019-05-29","close":22.23},{"date":"2019-05-30","close":21.72},{"date":"2019-05-31","close":20.92},{"date":"2019-06-03","close":20.05},{"date":"2019-06-04","close":21.99},{"date":"2019-06-05","close":21.31},{"date":"2019-06-06","close":20.68},{"date":"2019-06-07","close":19.86},{"date":"2019-06-10","close":20.26},{"date":"2019-06-11","close":18.75},{"date":"2019-06-12","close":19.76},{"date":"2019-06-13","close":19.32},{"date":"2019-06-14","close":20.69},{"date":"2019-06-17","close":21.92},{"date":"2019-06-18","close":21.98},{"date":"2019-06-19","close":22.32},{"date":"2019-06-20","close":22.2},{"date":"2019-06-21","close":21.89},{"date":"2019-06-24","close":21.87},{"date":"2019-06-25","close":22.45},{"date":"2019-06-26","close":23.41},{"date":"2019-06-27","close":23.8},{"date":"2019-06-28","close":21.99},{"date":"2019-07-01","close":22.95},{"date":"2019-07-02","close":22.6},{"date":"2019-07-03","close":24.92},{"date":"2019-07-05","close":26.97},{"date":"2019-07-08","close":25.89},{"date":"2019-07-09","close":26.02},{"date":"2019-07-10","close":25.16},{"date":"2019-07-11","close":25.09},{"date":"2019-07-12","close":25.0},{"date":"2019-07-15","close":24.89},{"date":"2019-07-16","close":25.1},{"date":"2019-07-17","close":23.89},{"date":"2019-07-18","close":24.48},{"date":"2019-07-19","close":24.41},{"date":"2019-07-22","close":24.74},{"date":"2019-07-23","close":25.1},{"date":"2019-07-24","close":24.3},{"date":"2019-07-25","close":26.07},{"date":"2019-07-26","close":27.61},{"date":"2019-07-29","close":26.58},{"date":"2019-07-30","close":26.49},{"date":"2019-07-31","close":26.68},{"date":"2019-08-01","close":25.32},{"date":"2019-08-02","close":24.69},{"date":"2019-08-05","close":22.75},{"date":"2019-08-06","close":23.55},{"date":"2019-08-07","close":23.6},{"date":"2019-08-08","close":24.62},{"date":"2019-08-09","close":24.65},{"date":"2019-08-12","close":24.16},{"date":"2019-08-13","close":24.41},{"date":"2019-08-14","close":23.87},{"date":"2019-08-15","close":23.22},{"date":"2019-08-16","close":23.89},{"date":"2019-08-19","close":23.94},{"date":"2019-08-20","close":23.99},{"date":"2019-08-21","close":24.0},{"date":"2019-08-22","close":24.03},{"date":"2019-08-23","close":23.06},{"date":"2019-08-26","close":23.63},{"date":"2019-08-27","close":24.08},{"date":"2019-08-28","close":24.19},{"date":"2019-08-29","close":25.97},{"date":"2019-08-30","close":26.01},{"date":"2019-09-03","close":24.87},{"date":"2019-09-04","close":24.32},{"date":"2019-09-05","close":24.26},{"date":"2019-09-06","close":23.89},{"date":"2019-09-09","close":23.22},{"date":"2019-09-10","close":23.9},{"date":"2019-09-11","close":24.63},{"date":"2019-09-12","close":26.07},{"date":"2019-09-13","close":25.21},{"date":"2019-09-16","close":25.05},{"date":"2019-09-17","close":24.81},{"date":"2019-09-18","close":24.31},{"date":"2019-09-19","close":24.57},{"date":"2019-09-20","close":24.49},{"date":"2019-09-23","close":24.41},{"date":"2019-09-24","close":23.67},{"date":"2019-09-25","close":24.44},{"date":"2019-09-26","close":23.54},{"date":"2019-09-27","close":22.75},{"date":"2019-09-30","close":21.55},{"date":"2019-10-01","close":20.02},{"date":"2019-10-02","close":19.32},{"date":"2019-10-03","close":19.43},{"date":"2019-10-04","close":19.2},{"date":"2019-10-07","close":18.43},{"date":"2019-10-08","close":17.6},{"date":"2019-10-09","close":17.7},{"date":"2019-10-10","close":17.48},{"date":"2019-10-11","close":17.59},{"date":"2019-10-14","close":16.67},{"date":"2019-10-15","close":16.75},{"date":"2019-10-16","close":16.15},{"date":"2019-10-17","close":15.56},{"date":"2019-10-18","close":15.39},{"date":"2019-10-21","close":15.93},{"date":"2019-10-22","close":16.39},{"date":"2019-10-23","close":18.79},{"date":"2019-10-24","close":20.25},{"date":"2019-10-25","close":21.3},{"date":"2019-10-28","close":20.34},{"date":"2019-10-29","close":20.8},{"date":"2019-10-30","close":20.82},{"date":"2019-10-31","close":20.66},{"date":"2019-11-01","close":21.7},{"date":"2019-11-04","close":21.33},{"date":"2019-11-05","close":22.42},{"date":"2019-11-06","close":22.41},{"date":"2019-11-07","close":25.33},{"date":"2019-11-08","close":25.51},{"date":"2019-11-11","close":25.72},{"date":"2019-11-12","close":26.55},{"date":"2019-11-13","close":28.38},{"date":"2019-11-14","close":30.04},{"date":"2019-11-15","close":30.49},{"date":"2019-11-18","close":31.06},{"date":"2019-11-19","close":32.75},{"date":"2019-11-20","close":34.07},{"date":"2019-11-21","close":34.71},{"date":"2019-11-22","close":34.67},{"date":"2019-11-25","close":34.51},{"date":"2019-11-26","close":34.06},{"date":"2019-11-27","close":37.0},{"date":"2019-11-29","close":38.4},{"date":"2019-12-02","close":37.94},{"date":"2019-12-03","close":37.66},{"date":"2019-12-04","close":38.92},{"date":"2019-12-05","close":37.76},{"date":"2019-12-06","close":38.42},{"date":"2019-12-09","close":38.87},{"date":"2019-12-10","close":42.58},{"date":"2019-12-11","close":42.85},{"date":"2019-12-12","close":43.14},{"date":"2019-12-13","close":42.51},{"date":"2019-12-16","close":42.91},{"date":"2019-12-17","close":41.74},{"date":"2019-12-18","close":40.84},{"date":"2019-12-19","close":39.7},{"date":"2019-12-20","close":39.7},{"date":"2019-12-23","close":42.12},{"date":"2019-12-24","close":42.75},{"date":"2019-12-26","close":44.38},{"date":"2019-12-27","close":41.8},{"date":"2019-12-30","close":42.28},{"date":"2019-12-31","close":41.09},{"date":"2020-01-02","close":41.44},{"date":"2020-01-03","close":41.62},{"date":"2020-01-06","close":42.57},{"date":"2020-01-07","close":43.71},{"date":"2020-01-08","close":44.33},{"date":"2020-01-09","close":44.34},{"date":"2020-01-10","close":46.5},{"date":"2020-01-13","close":46.74},{"date":"2020-01-14","close":48.77},{"date":"2020-01-15","close":51.61},{"date":"2020-01-16","close":51.29},{"date":"2020-01-17","close":50.91},{"date":"2020-01-21","close":50.78},{"date":"2020-01-22","close":50.74},{"date":"2020-01-23","close":50.86},{"date":"2020-01-24","close":50.08},{"date":"2020-01-27","close":50.83},{"date":"2020-01-28","close":51.61},{"date":"2020-01-29","close":51.26},{"date":"2020-01-30","close":49.93},{"date":"2020-01-31","close":48.46},{"date":"2020-02-03","close":49.96},{"date":"2020-02-04","close":49.97},{"date":"2020-02-05","close":53.07},{"date":"2020-02-06","close":54.5},{"date":"2020-02-07","close":51.05},{"date":"2020-02-10","close":52.36},{"date":"2020-02-11","close":50.33},{"date":"2020-02-12","close":52.98},{"date":"2020-02-13","close":52.67},{"date":"2020-02-14","close":50.3},{"date":"2020-02-18","close":49.92},{"date":"2020-02-19","close":50.86},{"date":"2020-02-20","close":50.7},{"date":"2020-02-21","close":50.47},{"date":"2020-02-24","close":49.95},{"date":"2020-02-25","close":48.0},{"date":"2020-02-26","close":48.55},{"date":"2020-02-27","close":47.38},{"date":"2020-02-28","close":47.13},{"date":"2020-03-02","close":48.38},{"date":"2020-03-03","close":48.18},{"date":"2020-03-04","close":50.21},{"date":"2020-03-05","close":51.01},{"date":"2020-03-06","close":49.42},{"date":"2020-03-09","close":46.59},{"date":"2020-03-10","close":47.41},{"date":"2020-03-11","close":44.06},{"date":"2020-03-12","close":38.62},{"date":"2020-03-13","close":40.44},{"date":"2020-03-16","close":33.0},{"date":"2020-03-17","close":39.16},{"date":"2020-03-18","close":37.9},{"date":"2020-03-19","close":41.16},{"date":"2020-03-20","close":39.71},{"date":"2020-03-23","close":35.13},{"date":"2020-03-24","close":38.0},{"date":"2020-03-25","close":40.82},{"date":"2020-03-26","close":41.25},{"date":"2020-03-27","close":39.36},{"date":"2020-03-30","close":41.09},{"date":"2020-03-31","close":40.3},{"date":"2020-04-01","close":38.5},{"date":"2020-04-02","close":40.05},{"date":"2020-04-03","close":39.73},{"date":"2020-04-06","close":42.58},{"date":"2020-04-07","close":41.14},{"date":"2020-04-08","close":43.34},{"date":"2020-04-09","close":45.79},{"date":"2020-04-13","close":44.57},{"date":"2020-04-14","close":45.82},{"date":"2020-04-15","close":46.19},{"date":"2020-04-16","close":49.0},{"date":"2020-04-17","close":50.75},{"date":"2020-04-20","close":54.49},{"date":"2020-04-21","close":50.81},{"date":"2020-04-22","close":51.98},{"date":"2020-04-23","close":52.27},{"date":"2020-04-24","close":52.38},{"date":"2020-04-27","close":54.5},{"date":"2020-04-28","close":53.14},{"date":"2020-04-29","close":54.03},{"date":"2020-04-30","close":52.5},{"date":"2020-05-01","close":51.24},{"date":"2020-05-04","close":50.0},{"date":"2020-05-05","close":51.33},{"date":"2020-05-06","close":52.7},{"date":"2020-05-07","close":54.63},{"date":"2020-05-08","close":52.78},{"date":"2020-05-11","close":56.74},{"date":"2020-05-12","close":55.75},{"date":"2020-05-13","close":51.0},{"date":"2020-05-14","close":44.19},{"date":"2020-05-15","close":45.28},{"date":"2020-05-18","close":47.24},{"date":"2020-05-19","close":45.04},{"date":"2020-05-20","close":44.37},{"date":"2020-05-21","close":44.0},{"date":"2020-05-22","close":44.04},{"date":"2020-05-26","close":44.42},{"date":"2020-05-27","close":42.88},{"date":"2020-05-28","close":44.85},{"date":"2020-05-29","close":33.27},{"date":"2020-06-01","close":33.22},{"date":"2020-06-02","close":32.63},{"date":"2020-06-03","close":33.57},{"date":"2020-06-04","close":32.88},{"date":"2020-06-05","close":35.58},{"date":"2020-06-08","close":35.56},{"date":"2020-06-09","close":34.59},{"date":"2020-06-10","close":33.43},{"date":"2020-06-11","close":31.67},{"date":"2020-06-12","close":31.36},{"date":"2020-06-15","close":30.9},{"date":"2020-06-16","close":30.48},{"date":"2020-06-17","close":30.55},{"date":"2020-06-18","close":30.0},{"date":"2020-06-19","close":29.88},{"date":"2020-06-22","close":32.36},{"date":"2020-06-23","close":33.65},{"date":"2020-06-24","close":32.09},{"date":"2020-06-25","close":33.48},{"date":"2020-06-26","close":31.91},{"date":"2020-06-29","close":31.95},{"date":"2020-06-30","close":33.54},{"date":"2020-07-01","close":34.15},{"date":"2020-07-02","close":33.88},{"date":"2020-07-06","close":33.95},{"date":"2020-07-07","close":33.39},{"date":"2020-07-08","close":33.93},{"date":"2020-07-09","close":34.22},{"date":"2020-07-10","close":34.65},{"date":"2020-07-13","close":34.23},{"date":"2020-07-14","close":33.22},{"date":"2020-07-15","close":35.39},{"date":"2020-07-16","close":34.4},{"date":"2020-07-17","close":36.34},{"date":"2020-07-20","close":36.03},{"date":"2020-07-21","close":35.13},{"date":"2020-07-22","close":34.89},{"date":"2020-07-23","close":34.36},{"date":"2020-07-24","close":34.07},{"date":"2020-07-27","close":34.56},{"date":"2020-07-28","close":33.31},{"date":"2020-07-29","close":32.98},{"date":"2020-07-30","close":32.45},{"date":"2020-07-31","close":31.5},{"date":"2020-08-03","close":32.29},{"date":"2020-08-04","close":30.46},{"date":"2020-08-05","close":30.67},{"date":"2020-08-06","close":29.56},{"date":"2020-08-07","close":28.72},{"date":"2020-08-10","close":29.15},{"date":"2020-08-11","close":27.94},{"date":"2020-08-12","close":27.62},{"date":"2020-08-13","close":27.67},{"date":"2020-08-14","close":26.69},{"date":"2020-08-17","close":27.32},{"date":"2020-08-18","close":26.76},{"date":"2020-08-19","close":26.41},{"date":"2020-08-20","close":25.9},{"date":"2020-08-21","close":25.4},{"date":"2020-08-24","close":25.78},{"date":"2020-08-25","close":25.43},{"date":"2020-08-26","close":25.11},{"date":"2020-08-27","close":24.59},{"date":"2020-08-28","close":24.4},{"date":"2020-08-31","close":25.95},{"date":"2020-09-01","close":24.68},{"date":"2020-09-02","close":25.57},{"date":"2020-09-03","close":24.86},{"date":"2020-09-04","close":24.61},{"date":"2020-09-08","close":24.75},{"date":"2020-09-09","close":24.15},{"date":"2020-09-10","close":24.3},{"date":"2020-09-11","close":25.0},{"date":"2020-09-14","close":26.91},{"date":"2020-09-15","close":26.54},{"date":"2020-09-16","close":27.35},{"date":"2020-09-17","close":26.82},{"date":"2020-09-18","close":27.99},{"date":"2020-09-21","close":27.3},{"date":"2020-09-22","close":26.18},{"date":"2020-09-23","close":24.55},{"date":"2020-09-24","close":23.89},{"date":"2020-09-25","close":24.42},{"date":"2020-09-28","close":22.99},{"date":"2020-09-29","close":23.51},{"date":"2020-09-30","close":23.61},{"date":"2020-10-01","close":24.33},{"date":"2020-10-02","close":24.12},{"date":"2020-10-05","close":24.68},{"date":"2020-10-06","close":24.37},{"date":"2020-10-07","close":25.35},{"date":"2020-10-08","close":26.15},{"date":"2020-10-09","close":25.26},{"date":"2020-10-12","close":24.88},{"date":"2020-10-13","close":26.42},{"date":"2020-10-14","close":25.21},{"date":"2020-10-15","close":23.96},{"date":"2020-10-16","close":23.89},{"date":"2020-10-19","close":22.22},{"date":"2020-10-20","close":20.97},{"date":"2020-10-21","close":20.19},{"date":"2020-10-22","close":20.57},{"date":"2020-10-23","close":21.05},{"date":"2020-10-26","close":21.06},{"date":"2020-10-27","close":20.53},{"date":"2020-10-28","close":21.09},{"date":"2020-10-29","close":21.92},{"date":"2020-10-30","close":20.91},{"date":"2020-11-02","close":21.87},{"date":"2020-11-03","close":22.7},{"date":"2020-11-04","close":22.77},{"date":"2020-11-05","close":22.25},{"date":"2020-11-06","close":21.96},{"date":"2020-11-09","close":23.47},{"date":"2020-11-10","close":23.75},{"date":"2020-11-11","close":23.49},{"date":"2020-11-12","close":23.27},{"date":"2020-11-13","close":25.45},{"date":"2020-11-16","close":25.55},{"date":"2020-11-17","close":24.63},{"date":"2020-11-18","close":23.11},{"date":"2020-11-19","close":23.36},{"date":"2020-11-20","close":23.2},{"date":"2020-11-23","close":23.41},{"date":"2020-11-24","close":23.84},{"date":"2020-11-25","close":23.43},{"date":"2020-11-27","close":24.84},{"date":"2020-11-30","close":24.2},{"date":"2020-12-01","close":24.67},{"date":"2020-12-02","close":25.25},{"date":"2020-12-03","close":25.17},{"date":"2020-12-04","close":27.01},{"date":"2020-12-07","close":26.39},{"date":"2020-12-08","close":27.14},{"date":"2020-12-09","close":28.48},{"date":"2020-12-10","close":29.76},{"date":"2020-12-11","close":29.93},{"date":"2020-12-14","close":58.38},{"date":"2020-12-15","close":74.25},{"date":"2020-12-16","close":66.45},{"date":"2020-12-17","close":71.25},{"date":"2020-12-18","close":68.95},{"date":"2020-12-21","close":71.05},{"date":"2020-12-22","close":80.71},{"date":"2020-12-23","close":79.74},{"date":"2020-12-24","close":82.22},{"date":"2020-12-28","close":82.47},{"date":"2020-12-29","close":80.56},{"date":"2020-12-30","close":82.53},{"date":"2020-12-31","close":84.93},{"date":"2021-01-04","close":83.84},{"date":"2021-01-05","close":82.21},{"date":"2021-01-06","close":83.26},{"date":"2021-01-07","close":84.07},{"date":"2021-01-08","close":80.44},{"date":"2021-01-11","close":80.88},{"date":"2021-01-12","close":81.83},{"date":"2021-01-13","close":82.41},{"date":"2021-01-14","close":87.71},{"date":"2021-01-15","close":90.6},{"date":"2021-01-19","close":91.37},{"date":"2021-01-20","close":88.5},{"date":"2021-01-21","close":84.33},{"date":"2021-01-22","close":84.09},{"date":"2021-01-25","close":82.51},{"date":"2021-01-26","close":74.03},{"date":"2021-01-27","close":68.7},{"date":"2021-01-28","close":73.91},{"date":"2021-01-29","close":75.44},{"date":"2021-02-01","close":77.34},{"date":"2021-02-02","close":80.68},{"date":"2021-02-03","close":82.45},{"date":"2021-02-04","close":81.87},{"date":"2021-02-05","close":83.14},{"date":"2021-02-08","close":82.55},{"date":"2021-02-09","close":82.3},{"date":"2021-02-10","close":81.12},{"date":"2021-02-11","close":79.1},{"date":"2021-02-12","close":81.09},{"date":"2021-02-16","close":79.63},{"date":"2021-02-17","close":79.76},{"date":"2021-02-18","close":79.2},{"date":"2021-02-19","close":79.16},{"date":"2021-02-22","close":72.63},{"date":"2021-02-23","close":74.27},{"date":"2021-02-24","close":76.14},{"date":"2021-02-25","close":73.94},{"date":"2021-02-26","close":78.3},{"date":"2021-03-01","close":77.3},{"date":"2021-03-02","close":77.51},{"date":"2021-03-03","close":75.98},{"date":"2021-03-04","close":71.08},{"date":"2021-03-05","close":72.04},{"date":"2021-03-08","close":69.13},{"date":"2021-03-09","close":72.31},{"date":"2021-03-10","close":74.18},{"date":"2021-03-11","close":77.87},{"date":"2021-03-12","close":76.86},{"date":"2021-03-15","close":77.47},{"date":"2021-03-16","close":72.69},{"date":"2021-03-17","close":72.3},{"date":"2021-03-18","close":66.68},{"date":"2021-03-19","close":66.94},{"date":"2021-03-22","close":66.68},{"date":"2021-03-23","close":63.01},{"date":"2021-03-24","close":61.99},{"date":"2021-03-25","close":62.82},{"date":"2021-03-26","close":59.98},{"date":"2021-03-29","close":58.19},{"date":"2021-03-30","close":62.55},{"date":"2021-03-31","close":66.1},{"date":"2021-04-01","close":65.8},{"date":"2021-04-05","close":66.82},{"date":"2021-04-06","close":64.54},{"date":"2021-04-07","close":64.36},{"date":"2021-04-08","close":64.43},{"date":"2021-04-09","close":63.49},{"date":"2021-04-12","close":60.45},{"date":"2021-04-13","close":61.34},{"date":"2021-04-14","close":62.89},{"date":"2021-04-15","close":63.0},{"date":"2021-04-16","close":64.69},{"date":"2021-04-19","close":62.18},{"date":"2021-04-20","close":61.91},{"date":"2021-04-21","close":65.72},{"date":"2021-04-22","close":66.26},{"date":"2021-04-23","close":64.81},{"date":"2021-04-26","close":66.09},{"date":"2021-04-27","close":67.85},{"date":"2021-04-28","close":69.54},{"date":"2021-04-29","close":69.82},{"date":"2021-04-30","close":68.94},{"date":"2021-05-03","close":69.99},{"date":"2021-05-04","close":68.01},{"date":"2021-05-05","close":67.16},{"date":"2021-05-06","close":63.15},{"date":"2021-05-07","close":63.63},{"date":"2021-05-10","close":61.39},{"date":"2021-05-11","close":61.29},{"date":"2021-05-12","close":63.01},{"date":"2021-05-13","close":63.84},{"date":"2021-05-14","close":66.91},{"date":"2021-05-17","close":67.24},{"date":"2021-05-18","close":67.18},{"date":"2021-05-19","close":63.79},{"date":"2021-05-20","close":63.95},{"date":"2021-05-21","close":66.5},{"date":"2021-05-24","close":65.96},{"date":"2021-05-25","close":65.21},{"date":"2021-05-26","close":65.69},{"date":"2021-05-27","close":68.89},{"date":"2021-05-28","close":72.74},{"date":"2021-06-01","close":71.51},{"date":"2021-06-02","close":69.53},{"date":"2021-06-03","close":68.81},{"date":"2021-06-04","close":70.44},{"date":"2021-06-07","close":74.57},{"date":"2021-06-08","close":78.53},{"date":"2021-06-09","close":78.59},{"date":"2021-06-10","close":82.78},{"date":"2021-06-11","close":81.64},{"date":"2021-06-14","close":84.26},{"date":"2021-06-15","close":80.98},{"date":"2021-06-16","close":82.02},{"date":"2021-06-17","close":78.65},{"date":"2021-06-18","close":79.17},{"date":"2021-06-21","close":79.11},{"date":"2021-06-22","close":74.34},{"date":"2021-06-23","close":75.95},{"date":"2021-06-24","close":75.97},{"date":"2021-06-25","close":76.21},{"date":"2021-06-28","close":76.78},{"date":"2021-06-29","close":76.21},{"date":"2021-06-30","close":77.0},{"date":"2021-07-01","close":81.24},{"date":"2021-07-02","close":79.88},{"date":"2021-07-06","close":77.72},{"date":"2021-07-07","close":79.83},{"date":"2021-07-08","close":81.54},{"date":"2021-07-09","close":82.57},{"date":"2021-07-12","close":80.67},{"date":"2021-07-13","close":80.32},{"date":"2021-07-14","close":76.35},{"date":"2021-07-15","close":73.2},{"date":"2021-07-16","close":74.53},{"date":"2021-07-19","close":74.92},{"date":"2021-07-20","close":77.28},{"date":"2021-07-21","close":77.55},{"date":"2021-07-22","close":84.51},{"date":"2021-07-23","close":95.47},{"date":"2021-07-26","close":94.88},{"date":"2021-07-27","close":94.05},{"date":"2021-07-28","close":103.85},{"date":"2021-07-29","close":107.87},{"date":"2021-07-30","close":101.1},{"date":"2021-08-02","close":97.67},{"date":"2021-08-03","close":100.4},{"date":"2021-08-04","close":99.23},{"date":"2021-08-05","close":101.4},{"date":"2021-08-06","close":95.0},{"date":"2021-08-09","close":92.72},{"date":"2021-08-10","close":90.37},{"date":"2021-08-11","close":89.91},{"date":"2021-08-12","close":90.04},{"date":"2021-08-13","close":91.21},{"date":"2021-08-16","close":86.9},{"date":"2021-08-17","close":86.93},{"date":"2021-08-18","close":84.32},{"date":"2021-08-19","close":82.0},{"date":"2021-08-20","close":85.83},{"date":"2021-08-23","close":87.25},{"date":"2021-08-24","close":85.11},{"date":"2021-08-25","close":84.71},{"date":"2021-08-26","close":83.45},{"date":"2021-08-27","close":85.42},{"date":"2021-08-30","close":85.19},{"date":"2021-08-31","close":86.21},{"date":"2021-09-01","close":85.34},{"date":"2021-09-02","close":86.59},{"date":"2021-09-03","close":85.89},{"date":"2021-09-07","close":89.84},{"date":"2021-09-08","close":91.88},{"date":"2021-09-09","close":95.07},{"date":"2021-09-10","close":97.07},{"date":"2021-09-13","close":94.46},{"date":"2021-09-14","close":96.0},{"date":"2021-09-15","close":94.89},{"date":"2021-09-16","close":94.2},{"date":"2021-09-17","close":96.48},{"date":"2021-09-20","close":92.29},{"date":"2021-09-21","close":93.01},{"date":"2021-09-22","close":93.69},{"date":"2021-09-23","close":94.19},{"date":"2021-09-24","close":88.61},{"date":"2021-09-27","close":87.18},{"date":"2021-09-28","close":84.14},{"date":"2021-09-29","close":82.57},{"date":"2021-09-30","close":82.18},{"date":"2021-10-01","close":85.21},{"date":"2021-10-04","close":84.9},{"date":"2021-10-05","close":82.48},{"date":"2021-10-06","close":82.54},{"date":"2021-10-07","close":83.75},{"date":"2021-10-08","close":82.25},{"date":"2021-10-11","close":81.71},{"date":"2021-10-12","close":83.81},{"date":"2021-10-13","close":84.86},{"date":"2021-10-14","close":87.77},{"date":"2021-10-15","close":85.1},{"date":"2021-10-18","close":82.27},{"date":"2021-10-19","close":82.78},{"date":"2021-10-20","close":85.09},{"date":"2021-10-21","close":88.09},{"date":"2021-10-22","close":84.92},{"date":"2021-10-25","close":84.74},{"date":"2021-10-26","close":85.25},{"date":"2021-10-27","close":83.07},{"date":"2021-10-28","close":86.84},{"date":"2021-10-29","close":86.58},{"date":"2021-11-01","close":88.8},{"date":"2021-11-02","close":91.69},{"date":"2021-11-03","close":93.31},{"date":"2021-11-04","close":96.21},{"date":"2021-11-05","close":91.64},{"date":"2021-11-08","close":92.83},{"date":"2021-11-09","close":91.92},{"date":"2021-11-10","close":86.97},{"date":"2021-11-11","close":85.67},{"date":"2021-11-12","close":84.37},{"date":"2021-11-15","close":82.97},{"date":"2021-11-16","close":80.0},{"date":"2021-11-17","close":81.56},{"date":"2021-11-18","close":79.12},{"date":"2021-11-19","close":83.04},{"date":"2021-11-22","close":82.38},{"date":"2021-11-23","close":82.23},{"date":"2021-11-24","close":78.25},{"date":"2021-11-26","close":78.32},{"date":"2021-11-29","close":75.86},{"date":"2021-11-30","close":75.61},{"date":"2021-12-01","close":75.83},{"date":"2021-12-02","close":76.46},{"date":"2021-12-03","close":74.44},{"date":"2021-12-06","close":75.65},{"date":"2021-12-07","close":77.07},{"date":"2021-12-08","close":73.91},{"date":"2021-12-09","close":72.14},{"date":"2021-12-10","close":67.21},{"date":"2021-12-13","close":66.34},{"date":"2021-12-14","close":65.85},{"date":"2021-12-15","close":69.2},{"date":"2021-12-16","close":68.8},{"date":"2021-12-17","close":73.4},{"date":"2021-12-20","close":75.0},{"date":"2021-12-21","close":78.07},{"date":"2021-12-22","close":78.33},{"date":"2021-12-23","close":81.25},{"date":"2021-12-27","close":80.78},{"date":"2021-12-28","close":79.5},{"date":"2021-12-29","close":79.91},{"date":"2021-12-30","close":79.84},{"date":"2021-12-31","close":82.14},{"date":"2022-01-03","close":81.57},{"date":"2022-01-04","close":78.91},{"date":"2022-01-05","close":71.04},{"date":"2022-01-06","close":71.28},{"date":"2022-01-07","close":68.96},{"date":"2022-01-10","close":69.77},{"date":"2022-01-11","close":70.83},{"date":"2022-01-12","close":66.86},{"date":"2022-01-13","close":65.04},{"date":"2022-01-14","close":67.42},{"date":"2022-01-18","close":64.61},{"date":"2022-01-19","close":64.42},{"date":"2022-01-20","close":67.33},{"date":"2022-01-21","close":67.09},{"date":"2022-01-24","close":68.48},{"date":"2022-01-25","close":67.08},{"date":"2022-01-26","close":68.51},{"date":"2022-01-27","close":65.28},{"date":"2022-01-28","close":65.9},{"date":"2022-01-31","close":71.49},{"date":"2022-02-01","close":70.1},{"date":"2022-02-02","close":70.44},{"date":"2022-02-03","close":67.68},{"date":"2022-02-04","close":69.35},{"date":"2022-02-07","close":71.31},{"date":"2022-02-08","close":71.49},{"date":"2022-02-09","close":74.68},{"date":"2022-02-10","close":78.42},{"date":"2022-02-11","close":75.85},{"date":"2022-02-14","close":75.54},{"date":"2022-02-15","close":72.94},{"date":"2022-02-16","close":71.95},{"date":"2022-02-17","close":69.38},{"date":"2022-02-18","close":69.02},{"date":"2022-02-22","close":66.48},{"date":"2022-02-23","close":64.19},{"date":"2022-02-24","close":66.33},{"date":"2022-02-25","close":67.48},{"date":"2022-02-28","close":64.81},{"date":"2022-03-01","close":65.74},{"date":"2022-03-02","close":68.04},{"date":"2022-03-03","close":63.94},{"date":"2022-03-04","close":64.54},{"date":"2022-03-07","close":61.23},{"date":"2022-03-08","close":64.09},{"date":"2022-03-09","close":68.0},{"date":"2022-03-10","close":68.57},{"date":"2022-03-11","close":68.21},{"date":"2022-03-14","close":63.92},{"date":"2022-03-15","close":60.27},{"date":"2022-03-16","close":61.91},{"date":"2022-03-17","close":65.65},{"date":"2022-03-18","close":68.75},{"date":"2022-03-21","close":66.59},{"date":"2022-03-22","close":67.42},{"date":"2022-03-23","close":65.38},{"date":"2022-03-24","close":66.49},{"date":"2022-03-25","close":64.61},{"date":"2022-03-28","close":64.31},{"date":"2022-03-29","close":67.58},{"date":"2022-03-30","close":63.86},{"date":"2022-03-31","close":67.3},{"date":"2022-04-01","close":70.02},{"date":"2022-04-04","close":73.34},{"date":"2022-04-05","close":74.24},{"date":"2022-04-06","close":70.04},{"date":"2022-04-07","close":70.16},{"date":"2022-04-08","close":66.42},{"date":"2022-04-11","close":66.27},{"date":"2022-04-12","close":65.73},{"date":"2022-04-13","close":68.48},{"date":"2022-04-14","close":66.96},{"date":"2022-04-18","close":64.87},{"date":"2022-04-19","close":66.46},{"date":"2022-04-20","close":66.22},{"date":"2022-04-21","close":64.13},{"date":"2022-04-22","close":62.4},{"date":"2022-04-25","close":63.33},{"date":"2022-04-26","close":58.36},{"date":"2022-04-27","close":57.59},{"date":"2022-04-28","close":56.24},{"date":"2022-04-29","close":54.97},{"date":"2022-05-02","close":56.06},{"date":"2022-05-03","close":55.24},{"date":"2022-05-04","close":54.63},{"date":"2022-05-05","close":49.2},{"date":"2022-05-06","close":45.68},{"date":"2022-05-09","close":38.54},{"date":"2022-05-10","close":42.31},{"date":"2022-05-11","close":38.41},{"date":"2022-05-12","close":40.44},{"date":"2022-05-13","close":43.13},{"date":"2022-05-16","close":42.45},{"date":"2022-05-17","close":45.33},{"date":"2022-05-18","close":42.84},{"date":"2022-05-19","close":44.07},{"date":"2022-05-20","close":44.64},{"date":"2022-05-23","close":43.13},{"date":"2022-05-24","close":41.28},{"date":"2022-05-25","close":40.84},{"date":"2022-05-26","close":41.3},{"date":"2022-05-27","close":43.19},{"date":"2022-05-31","close":41.69},{"date":"2022-06-01","close":40.95},{"date":"2022-06-02","close":42.69},{"date":"2022-06-03","close":44.25},{"date":"2022-06-06","close":42.77},{"date":"2022-06-07","close":44.83},{"date":"2022-06-08","close":44.76},{"date":"2022-06-09","close":43.03},{"date":"2022-06-10","close":40.13},{"date":"2022-06-13","close":36.97},{"date":"2022-06-14","close":36.01},{"date":"2022-06-15","close":38.28},{"date":"2022-06-16","close":36.79},{"date":"2022-06-17","close":38.35},{"date":"2022-06-21","close":38.89},{"date":"2022-06-22","close":39.49},{"date":"2022-06-23","close":42.42},{"date":"2022-06-24","close":45.8},{"date":"2022-06-27","close":45.46},{"date":"2022-06-28","close":42.68},{"date":"2022-06-29","close":43.64},{"date":"2022-06-30","close":42.09},{"date":"2022-07-01","close":42.58},{"date":"2022-07-05","close":46.69},{"date":"2022-07-06","close":48.5},{"date":"2022-07-07","close":52.36},{"date":"2022-07-08","close":52.21},{"date":"2022-07-11","close":49.31},{"date":"2022-07-12","close":48.74},{"date":"2022-07-13","close":49.23},{"date":"2022-07-14","close":49.09},{"date":"2022-07-15","close":49.85},{"date":"2022-07-18","close":47.5},{"date":"2022-07-19","close":51.92},{"date":"2022-07-20","close":54.56},{"date":"2022-07-21","close":54.8},{"date":"2022-07-22","close":50.32},{"date":"2022-07-25","close":49.79},{"date":"2022-07-26","close":51.4},{"date":"2022-07-27","close":53.03},{"date":"2022-07-28","close":52.87},{"date":"2022-07-29","close":53.11},{"date":"2022-08-01","close":50.38},{"date":"2022-08-02","close":51.37},{"date":"2022-08-03","close":53.41},{"date":"2022-08-04","close":51.41},{"date":"2022-08-05","close":55.43},{"date":"2022-08-08","close":55.83},{"date":"2022-08-09","close":55.8},{"date":"2022-08-10","close":57.99},{"date":"2022-08-11","close":54.54},{"date":"2022-08-12","close":54.46},{"date":"2022-08-15","close":54.12},{"date":"2022-08-16","close":52.48},{"date":"2022-08-17","close":46.7},{"date":"2022-08-18","close":46.12},{"date":"2022-08-19","close":45.64},{"date":"2022-08-22","close":44.95},{"date":"2022-08-23","close":45.24},{"date":"2022-08-24","close":46.51},{"date":"2022-08-25","close":46.68},{"date":"2022-08-26","close":44.22},{"date":"2022-08-29","close":41.96},{"date":"2022-08-30","close":41.87},{"date":"2022-08-31","close":42.34},{"date":"2022-09-01","close":43.56},{"date":"2022-09-02","close":43.12},{"date":"2022-09-06","close":42.83},{"date":"2022-09-07","close":45.36},{"date":"2022-09-08","close":48.42},{"date":"2022-09-09","close":48.97},{"date":"2022-09-12","close":50.0},{"date":"2022-09-13","close":47.83},{"date":"2022-09-14","close":49.05},{"date":"2022-09-15","close":48.87},{"date":"2022-09-16","close":47.41},{"date":"2022-09-19","close":46.65},{"date":"2022-09-20","close":47.14},{"date":"2022-09-21","close":43.9},{"date":"2022-09-22","close":42.93},{"date":"2022-09-23","close":42.06},{"date":"2022-09-26","close":43.66},{"date":"2022-09-27","close":43.24},{"date":"2022-09-28","close":45.55},{"date":"2022-09-29","close":44.8},{"date":"2022-09-30","close":44.49},{"date":"2022-10-03","close":42.8},{"date":"2022-10-04","close":44.14},{"date":"2022-10-05","close":44.78},{"date":"2022-10-06","close":43.76},{"date":"2022-10-07","close":41.44},{"date":"2022-10-10","close":38.79},{"date":"2022-10-11","close":39.51},{"date":"2022-10-12","close":41.4},{"date":"2022-10-13","close":42.86},{"date":"2022-10-14","close":42.48},{"date":"2022-10-17","close":44.77},{"date":"2022-10-18","close":46.49},{"date":"2022-10-19","close":43.08},{"date":"2022-10-20","close":41.13},{"date":"2022-10-21","close":44.01},{"date":"2022-10-24","close":42.58},{"date":"2022-10-25","close":44.15},{"date":"2022-10-26","close":49.44},{"date":"2022-10-27","close":48.57},{"date":"2022-10-28","close":50.92},{"date":"2022-10-31","close":49.71},{"date":"2022-11-01","close":51.3},{"date":"2022-11-02","close":48.78},{"date":"2022-11-03","close":48.98},{"date":"2022-11-04","close":45.5},{"date":"2022-11-07","close":42.47},{"date":"2022-11-08","close":44.52},{"date":"2022-11-09","close":40.77},{"date":"2022-11-10","close":45.52},{"date":"2022-11-11","close":50.06},{"date":"2022-11-14","close":52.02},{"date":"2022-11-15","close":57.24},{"date":"2022-11-16","close":54.36},{"date":"2022-11-17","close":53.03},{"date":"2022-11-18","close":51.31},{"date":"2022-11-21","close":43.08},{"date":"2022-11-22","close":40.7},{"date":"2022-11-23","close":39.56},{"date":"2022-11-25","close":40.34},{"date":"2022-11-28","close":38.98},{"date":"2022-11-29","close":38.29},{"date":"2022-11-30","close":41.04},{"date":"2022-12-01","close":39.75},{"date":"2022-12-02","close":41.39},{"date":"2022-12-05","close":39.51},{"date":"2022-12-06","close":36.75},{"date":"2022-12-07","close":37.01},{"date":"2022-12-08","close":37.18},{"date":"2022-12-09","close":36.54},{"date":"2022-12-12","close":36.85},{"date":"2022-12-13","close":37.6},{"date":"2022-12-14","close":37.64},{"date":"2022-12-15","close":37.15},{"date":"2022-12-16","close":36.04},{"date":"2022-12-19","close":34.31},{"date":"2022-12-20","close":34.52},{"date":"2022-12-21","close":33.75},{"date":"2022-12-22","close":33.17},{"date":"2022-12-23","close":32.7},{"date":"2022-12-27","close":32.47},{"date":"2022-12-28","close":32.92},{"date":"2022-12-29","close":34.42},{"date":"2022-12-30","close":34.21},{"date":"2023-01-03","close":33.36},{"date":"2023-01-04","close":35.77},{"date":"2023-01-05","close":34.94},{"date":"2023-01-06","close":34.05},{"date":"2023-01-09","close":28.58},{"date":"2023-01-10","close":31.51},{"date":"2023-01-11","close":30.34},{"date":"2023-01-12","close":30.86},{"date":"2023-01-13","close":33.5},{"date":"2023-01-17","close":32.76},{"date":"2023-01-18","close":33.73},{"date":"2023-01-19","close":33.67},{"date":"2023-01-20","close":33.53},{"date":"2023-01-23","close":32.69},{"date":"2023-01-24","close":32.1},{"date":"2023-01-25","close":32.36},{"date":"2023-01-26","close":31.24},{"date":"2023-01-27","close":31.76},{"date":"2023-01-30","close":30.92},{"date":"2023-01-31","close":32.77},{"date":"2023-02-01","close":33.47},{"date":"2023-02-02","close":36.27},{"date":"2023-02-03","close":35.1},{"date":"2023-02-06","close":35.4},{"date":"2023-02-07","close":37.26},{"date":"2023-02-08","close":36.15},{"date":"2023-02-09","close":34.46},{"date":"2023-02-10","close":33.86},{"date":"2023-02-13","close":34.14},{"date":"2023-02-14","close":33.75},{"date":"2023-02-15","close":34.0},{"date":"2023-02-16","close":34.0},{"date":"2023-02-17","close":35.34},{"date":"2023-02-21","close":33.21},{"date":"2023-02-22","close":34.37},{"date":"2023-02-23","close":32.94},{"date":"2023-02-24","close":31.98},{"date":"2023-02-27","close":30.57},{"date":"2023-02-28","close":30.65},{"date":"2023-03-01","close":30.55},{"date":"2023-03-02","close":30.4},{"date":"2023-03-03","close":31.39},{"date":"2023-03-06","close":30.91},{"date":"2023-03-07","close":30.26},{"date":"2023-03-08","close":30.27},{"date":"2023-03-09","close":28.75},{"date":"2023-03-10","close":27.03},{"date":"2023-03-13","close":28.59},{"date":"2023-03-14","close":28.87},{"date":"2023-03-15","close":29.54},{"date":"2023-03-16","close":29.78},{"date":"2023-03-17","close":29.95},{"date":"2023-03-20","close":30.48},{"date":"2023-03-21","close":29.15},{"date":"2023-03-22","close":27.68},{"date":"2023-03-23","close":26.34},{"date":"2023-03-24","close":26.45},{"date":"2023-03-27","close":26.6},{"date":"2023-03-28","close":26.15},{"date":"2023-03-29","close":27.87},{"date":"2023-03-30","close":26.81},{"date":"2023-03-31","close":27.32},{"date":"2023-04-03","close":28.51},{"date":"2023-04-04","close":28.34},{"date":"2023-04-05","close":28.46},{"date":"2023-04-06","close":27.86},{"date":"2023-04-10","close":27.65},{"date":"2023-04-11","close":26.68},{"date":"2023-04-12","close":26.21},{"date":"2023-04-13","close":28.21},{"date":"2023-04-14","close":26.86},{"date":"2023-04-17","close":28.15},{"date":"2023-04-18","close":27.26},{"date":"2023-04-19","close":27.7},{"date":"2023-04-20","close":27.05},{"date":"2023-04-21","close":28.54},{"date":"2023-04-24","close":27.31},{"date":"2023-04-25","close":27.02},{"date":"2023-04-26","close":27.13},{"date":"2023-04-27","close":25.31},{"date":"2023-04-28","close":26.21},{"date":"2023-05-01","close":27.04},{"date":"2023-05-02","close":24.96},{"date":"2023-05-03","close":24.61},{"date":"2023-05-04","close":23.51},{"date":"2023-05-05","close":25.3},{"date":"2023-05-08","close":24.67},{"date":"2023-05-09","close":24.21},{"date":"2023-05-10","close":24.21},{"date":"2023-05-11","close":22.9},{"date":"2023-05-12","close":23.18},{"date":"2023-05-15","close":23.8},{"date":"2023-05-16","close":23.32},{"date":"2023-05-17","close":23.2},{"date":"2023-05-18","close":22.47},{"date":"2023-05-19","close":22.2},{"date":"2023-05-22","close":24.14},{"date":"2023-05-23","close":23.77},{"date":"2023-05-24","close":24.0},{"date":"2023-05-25","close":22.78},{"date":"2023-05-26","close":22.79},{"date":"2023-05-30","close":21.9},{"date":"2023-05-31","close":21.83},{"date":"2023-06-01","close":21.73},{"date":"2023-06-02","close":23.23},{"date":"2023-06-05","close":23.15},{"date":"2023-06-06","close":23.54},{"date":"2023-06-07","close":24.01},{"date":"2023-06-08","close":24.25},{"date":"2023-06-09","close":24.5},{"date":"2023-06-12","close":28.78},{"date":"2023-06-13","close":31.43},{"date":"2023-06-14","close":29.4},{"date":"2023-06-15","close":30.33},{"date":"2023-06-16","close":29.22},{"date":"2023-06-20","close":29.29},{"date":"2023-06-21","close":27.3},{"date":"2023-06-22","close":26.79},{"date":"2023-06-23","close":25.47},{"date":"2023-06-26","close":25.93},{"date":"2023-06-27","close":27.01},{"date":"2023-06-28","close":26.97},{"date":"2023-06-29","close":26.12},{"date":"2023-06-30","close":24.82},{"date":"2023-07-03","close":25.18},{"date":"2023-07-05","close":24.73},{"date":"2023-07-06","close":23.26},{"date":"2023-07-07","close":22.8},{"date":"2023-07-10","close":22.89},{"date":"2023-07-11","close":22.93},{"date":"2023-07-12","close":24.07},{"date":"2023-07-13","close":24.63},{"date":"2023-07-14","close":24.16},{"date":"2023-07-17","close":24.6},{"date":"2023-07-18","close":24.26},{"date":"2023-07-19","close":24.61},{"date":"2023-07-20","close":23.29},{"date":"2023-07-21","close":23.92},{"date":"2023-07-24","close":23.64},{"date":"2023-07-25","close":22.98},{"date":"2023-07-26","close":22.28},{"date":"2023-07-27","close":21.92},{"date":"2023-07-28","close":22.42},{"date":"2023-07-31","close":24.72},{"date":"2023-08-01","close":24.86},{"date":"2023-08-02","close":24.35},{"date":"2023-08-03","close":23.72},{"date":"2023-08-04","close":24.02},{"date":"2023-08-07","close":23.34},{"date":"2023-08-08","close":24.3},{"date":"2023-08-09","close":23.84},{"date":"2023-08-10","close":24.75},{"date":"2023-08-11","close":24.92},{"date":"2023-08-14","close":25.1},{"date":"2023-08-15","close":24.62},{"date":"2023-08-16","close":24.28},{"date":"2023-08-17","close":25.67},{"date":"2023-08-18","close":26.9},{"date":"2023-08-21","close":26.66},{"date":"2023-08-22","close":26.33},{"date":"2023-08-23","close":26.22},{"date":"2023-08-24","close":25.64},{"date":"2023-08-25","close":26.99},{"date":"2023-08-28","close":26.58},{"date":"2023-08-29","close":26.48},{"date":"2023-08-30","close":27.24},{"date":"2023-08-31","close":28.21},{"date":"2023-09-01","close":27.85},{"date":"2023-09-05","close":27.46},{"date":"2023-09-06","close":26.62},{"date":"2023-09-07","close":26.32},{"date":"2023-09-08","close":27.62},{"date":"2023-09-11","close":27.86},{"date":"2023-09-12","close":26.36},{"date":"2023-09-13","close":26.73},{"date":"2023-09-14","close":25.26},{"date":"2023-09-15","close":24.4},{"date":"2023-09-18","close":24.32},{"date":"2023-09-19","close":24.53},{"date":"2023-09-20","close":24.23},{"date":"2023-09-21","close":23.1},{"date":"2023-09-22","close":22.72},{"date":"2023-09-25","close":21.22},{"date":"2023-09-26","close":20.86},{"date":"2023-09-27","close":20.4},{"date":"2023-09-28","close":19.79},{"date":"2023-09-29","close":19.64},{"date":"2023-10-02","close":18.84},{"date":"2023-10-03","close":18.93},{"date":"2023-10-04","close":18.08},{"date":"2023-10-05","close":18.62},{"date":"2023-10-06","close":19.09},{"date":"2023-10-09","close":19.12},{"date":"2023-10-10","close":19.69},{"date":"2023-10-11","close":19.32},{"date":"2023-10-12","close":16.97},{"date":"2023-10-13","close":16.84},{"date":"2023-10-16","close":16.78},{"date":"2023-10-17","close":16.46},{"date":"2023-10-18","close":15.38},{"date":"2023-10-19","close":15.28},{"date":"2023-10-20","close":14.83},{"date":"2023-10-23","close":14.55},{"date":"2023-10-24","close":14.76},{"date":"2023-10-25","close":14.43},{"date":"2023-10-26","close":14.31},{"date":"2023-10-27","close":14.19},{"date":"2023-10-30","close":15.08},{"date":"2023-10-31","close":16.12},{"date":"2023-11-01","close":15.98},{"date":"2023-11-02","close":16.21},{"date":"2023-11-03","close":17.52},{"date":"2023-11-06","close":16.93},{"date":"2023-11-07","close":17.79},{"date":"2023-11-08","close":16.51},{"date":"2023-11-09","close":15.16},{"date":"2023-11-10","close":14.99},{"date":"2023-11-13","close":16.59},{"date":"2023-11-14","close":19.78},{"date":"2023-11-15","close":20.3},{"date":"2023-11-16","close":20.8},{"date":"2023-11-17","close":20.92},{"date":"2023-11-20","close":21.77},{"date":"2023-11-21","close":20.8},{"date":"2023-11-22","close":21.41},{"date":"2023-11-24","close":21.87},{"date":"2023-11-27","close":24.11},{"date":"2023-11-28","close":24.42},{"date":"2023-11-29","close":24.99},{"date":"2023-11-30","close":21.97},{"date":"2023-12-01","close":23.6},{"date":"2023-12-04","close":24.1},{"date":"2023-12-05","close":23.17},{"date":"2023-12-06","close":30.3},{"date":"2023-12-07","close":32.69},{"date":"2023-12-08","close":34.16},{"date":"2023-12-11","close":33.8},{"date":"2023-12-12","close":32.45},{"date":"2023-12-13","close":33.97},{"date":"2023-12-14","close":35.68},{"date":"2023-12-15","close":36.64},{"date":"2023-12-18","close":35.43},{"date":"2023-12-19","close":37.87},{"date":"2023-12-20","close":36.45},{"date":"2023-12-21","close":37.66},{"date":"2023-12-22","close":39.64},{"date":"2023-12-26","close":41.09},{"date":"2023-12-27","close":42.33},{"date":"2023-12-28","close":41.99},{"date":"2023-12-29","close":41.16},{"date":"2024-01-02","close":41.5},{"date":"2024-01-03","close":41.21},{"date":"2024-01-04","close":41.42},{"date":"2024-01-05","close":40.57},{"date":"2024-01-08","close":40.89},{"date":"2024-01-09","close":39.36},{"date":"2024-01-10","close":38.77},{"date":"2024-01-11","close":37.94},{"date":"2024-01-12","close":38.72},{"date":"2024-01-16","close":38.1},{"date":"2024-01-17","close":36.38},{"date":"2024-01-18","close":36.38},{"date":"2024-01-19","close":36.42},{"date":"2024-01-22","close":36.55},{"date":"2024-01-23","close":36.38},{"date":"2024-01-24","close":36.73},{"date":"2024-01-25","close":37.77},{"date":"2024-01-26","close":36.83},{"date":"2024-01-29","close":39.54},{"date":"2024-01-30","close":39.47},{"date":"2024-01-31","close":41.5},{"date":"2024-02-01","close":45.65},{"date":"2024-02-02","close":45.97},{"date":"2024-02-05","close":46.3},{"date":"2024-02-06","close":49.01},{"date":"2024-02-07","close":47.48},{"date":"2024-02-08","close":48.28},{"date":"2024-02-09","close":49.89},{"date":"2024-02-12","close":51.18},{"date":"2024-02-13","close":47.77},{"date":"2024-02-14","close":49.37},{"date":"2024-02-15","close":51.93},{"date":"2024-02-16","close":52.31},{"date":"2024-02-20","close":50.6},{"date":"2024-02-21","close":47.7},{"date":"2024-02-22","close":46.51},{"date":"2024-02-23","close":47.0},{"date":"2024-02-26","close":48.79},{"date":"2024-02-27","close":48.01},{"date":"2024-02-28","close":45.94},{"date":"2024-02-29","close":45.98},{"date":"2024-03-01","close":47.3},{"date":"2024-03-04","close":46.47},{"date":"2024-03-05","close":46.71},{"date":"2024-03-06","close":45.99},{"date":"2024-03-07","close":47.67},{"date":"2024-03-08","close":47.04},{"date":"2024-03-11","close":45.5},{"date":"2024-03-12","close":45.48},{"date":"2024-03-13","close":46.48},{"date":"2024-03-14","close":44.72},{"date":"2024-03-15","close":44.85},{"date":"2024-03-18","close":42.6},{"date":"2024-03-19","close":42.56},{"date":"2024-03-20","close":44.16},{"date":"2024-03-21","close":43.35},{"date":"2024-03-22","close":41.9},{"date":"2024-03-25","close":40.67},{"date":"2024-03-26","close":41.0},{"date":"2024-03-27","close":41.33},{"date":"2024-03-28","close":41.28},{"date":"2024-04-01","close":40.4},{"date":"2024-04-02","close":39.04},{"date":"2024-04-03","close":38.59},{"date":"2024-04-04","close":37.9},{"date":"2024-04-05","close":37.44},{"date":"2024-04-08","close":37.65},{"date":"2024-04-09","close":38.08},{"date":"2024-04-10","close":36.73},{"date":"2024-04-11","close":37.26},{"date":"2024-04-12","close":36.29},{"date":"2024-04-15","close":34.72},{"date":"2024-04-16","close":33.44},{"date":"2024-04-17","close":33.45},{"date":"2024-04-18","close":34.29},{"date":"2024-04-19","close":34.72},{"date":"2024-04-22","close":34.9},{"date":"2024-04-23","close":34.0},{"date":"2024-04-24","close":32.54},{"date":"2024-04-25","close":31.6},{"date":"2024-04-26","close":32.37},{"date":"2024-04-29","close":31.9},{"date":"2024-04-30","close":31.77},{"date":"2024-05-01","close":32.48},{"date":"2024-05-02","close":32.43},{"date":"2024-05-03","close":32.82},{"date":"2024-05-06","close":32.26},{"date":"2024-05-07","close":34.33},{"date":"2024-05-08","close":32.37},{"date":"2024-05-09","close":31.95},{"date":"2024-05-10","close":31.44},{"date":"2024-05-13","close":31.57},{"date":"2024-05-14","close":31.36},{"date":"2024-05-15","close":32.33},{"date":"2024-05-16","close":32.11},{"date":"2024-05-17","close":32.68},{"date":"2024-05-20","close":33.26},{"date":"2024-05-21","close":34.65},{"date":"2024-05-22","close":35.95},{"date":"2024-05-23","close":35.23},{"date":"2024-05-24","close":35.23},{"date":"2024-05-28","close":35.25},{"date":"2024-05-29","close":33.9},{"date":"2024-05-30","close":32.24},{"date":"2024-05-31","close":33.14},{"date":"2024-06-03","close":27.89},{"date":"2024-06-04","close":29.12},{"date":"2024-06-05","close":27.93},{"date":"2024-06-06","close":27.7},{"date":"2024-06-07","close":26.69},{"date":"2024-06-10","close":26.99},{"date":"2024-06-11","close":26.29},{"date":"2024-06-12","close":26.49},{"date":"2024-06-13","close":26.45},{"date":"2024-06-14","close":25.67},{"date":"2024-06-17","close":24.94},{"date":"2024-06-18","close":24.82},{"date":"2024-06-20","close":25.3},{"date":"2024-06-21","close":25.22},{"date":"2024-06-24","close":24.97},{"date":"2024-06-25","close":24.46},{"date":"2024-06-26","close":25.87},{"date":"2024-06-27","close":25.85},{"date":"2024-06-28","close":26.62},{"date":"2024-07-01","close":25.98},{"date":"2024-07-02","close":24.85},{"date":"2024-07-03","close":23.9},{"date":"2024-07-05","close":24.83},{"date":"2024-07-08","close":25.68},{"date":"2024-07-09","close":26.7},{"date":"2024-07-10","close":26.25},{"date":"2024-07-11","close":28.62},{"date":"2024-07-12","close":28.87},{"date":"2024-07-15","close":29.97},{"date":"2024-07-16","close":32.73},{"date":"2024-07-17","close":31.19},{"date":"2024-07-18","close":28.89},{"date":"2024-07-19","close":28.52},{"date":"2024-07-22","close":29.0},{"date":"2024-07-23","close":30.0},{"date":"2024-07-24","close":28.87},{"date":"2024-07-25","close":29.52},{"date":"2024-07-26","close":29.65},{"date":"2024-07-29","close":27.78},{"date":"2024-07-30","close":27.09},{"date":"2024-07-31","close":27.51},{"date":"2024-08-01","close":26.78},{"date":"2024-08-02","close":25.84},{"date":"2024-08-05","close":24.92},{"date":"2024-08-06","close":25.18},{"date":"2024-08-07","close":24.37},{"date":"2024-08-08","close":24.98},{"date":"2024-08-09","close":24.94},{"date":"2024-08-12","close":24.56},{"date":"2024-08-13","close":24.18},{"date":"2024-08-14","close":23.81},{"date":"2024-08-15","close":25.6},{"date":"2024-08-16","close":24.89},{"date":"2024-08-19","close":25.45},{"date":"2024-08-20","close":25.0},{"date":"2024-08-21","close":25.13},{"date":"2024-08-22","close":24.43},{"date":"2024-08-23","close":26.18},{"date":"2024-08-26","close":26.81},{"date":"2024-08-27","close":25.76},{"date":"2024-08-28","close":25.77},{"date":"2024-08-29","close":26.04},{"date":"2024-08-30","close":26.16},{"date":"2024-09-03","close":25.5},{"date":"2024-09-04","close":25.13},{"date":"2024-09-05","close":24.95},{"date":"2024-09-06","close":24.4},{"date":"2024-09-09","close":25.12},{"date":"2024-09-10","close":25.51},{"date":"2024-09-11","close":24.89},{"date":"2024-09-12","close":24.51},{"date":"2024-09-13","close":25.05},{"date":"2024-09-16","close":25.15},{"date":"2024-09-17","close":25.32},{"date":"2024-09-18","close":24.97},{"date":"2024-09-19","close":25.6},{"date":"2024-09-20","close":25.63},{"date":"2024-09-23","close":24.22},{"date":"2024-09-24","close":24.73},{"date":"2024-09-25","close":23.66},{"date":"2024-09-26","close":24.36},{"date":"2024-09-27","close":24.74},{"date":"2024-09-30","close":24.63},{"date":"2024-10-01","close":24.88},{"date":"2024-10-02","close":24.7},{"date":"2024-10-03","close":24.48},{"date":"2024-10-04","close":24.96},{"date":"2024-10-07","close":25.29},{"date":"2024-10-08","close":25.78},{"date":"2024-10-09","close":25.0},{"date":"2024-10-10","close":25.01},{"date":"2024-10-11","close":26.13},{"date":"2024-10-14","close":25.67},{"date":"2024-10-15","close":25.9},{"date":"2024-10-16","close":27.8},{"date":"2024-10-17","close":27.04},{"date":"2024-10-18","close":27.11},{"date":"2024-10-21","close":25.76},{"date":"2024-10-22","close":26.57},{"date":"2024-10-23","close":26.52},{"date":"2024-10-24","close":26.94},{"date":"2024-10-25","close":25.92},{"date":"2024-10-28","close":27.12},{"date":"2024-10-29","close":27.5},{"date":"2024-10-30","close":27.66},{"date":"2024-10-31","close":26.43},{"date":"2024-11-01","close":26.9},{"date":"2024-11-04","close":26.8},{"date":"2024-11-05","close":26.9},{"date":"2024-11-06","close":27.99},{"date":"2024-11-07","close":27.75},{"date":"2024-11-08","close":27.14},{"date":"2024-11-11","close":28.04},{"date":"2024-11-12","close":26.31},{"date":"2024-11-13","close":25.34},{"date":"2024-11-14","close":24.92},{"date":"2024-11-15","close":22.48},{"date":"2024-11-18","close":23.19},{"date":"2024-11-19","close":21.64},{"date":"2024-11-20","close":22.69},{"date":"2024-11-21","close":25.11},{"date":"2024-11-22","close":25.86},{"date":"2024-11-25","close":25.15},{"date":"2024-11-26","close":24.48},{"date":"2024-11-27","close":25.98},{"date":"2024-11-29","close":26.72},{"date":"2024-12-02","close":25.72},{"date":"2024-12-03","close":24.19},{"date":"2024-12-04","close":25.39},{"date":"2024-12-05","close":24.74},{"date":"2024-12-06","close":25.92},{"date":"2024-12-09","close":25.08},{"date":"2024-12-10","close":24.59},{"date":"2024-12-11","close":22.54},{"date":"2024-12-12","close":19.74},{"date":"2024-12-13","close":19.5},{"date":"2024-12-16","close":18.99},{"date":"2024-12-17","close":19.1},{"date":"2024-12-18","close":18.61},{"date":"2024-12-19","close":17.83},{"date":"2024-12-20","close":18.48},{"date":"2024-12-23","close":18.0},{"date":"2024-12-24","close":18.73},{"date":"2024-12-26","close":19.08},{"date":"2024-12-27","close":19.0},{"date":"2024-12-30","close":19.0},{"date":"2024-12-31","close":19.17},{"date":"2025-01-02","close":18.89},{"date":"2025-01-03","close":20.5},{"date":"2025-01-06","close":19.91},{"date":"2025-01-07","close":19.43},{"date":"2025-01-08","close":19.82},{"date":"2025-01-10","close":18.62},{"date":"2025-01-13","close":18.01},{"date":"2025-01-14","close":17.22},{"date":"2025-01-15","close":17.73},{"date":"2025-01-16","close":17.58},{"date":"2025-01-17","close":18.05},{"date":"2025-01-21","close":18.57},{"date":"2025-01-22","close":18.22},{"date":"2025-01-23","close":18.0},{"date":"2025-01-24","close":18.14},{"date":"2025-01-27","close":18.21},{"date":"2025-01-28","close":17.92},{"date":"2025-01-29","close":17.55},{"date":"2025-01-30","close":17.89},{"date":"2025-01-31","close":17.61},{"date":"2025-02-03","close":17.1},{"date":"2025-02-04","close":18.05},{"date":"2025-02-05","close":19.59},{"date":"2025-02-06","close":19.1},{"date":"2025-02-07","close":18.7},{"date":"2025-02-10","close":18.97},{"date":"2025-02-11","close":17.68},{"date":"2025-02-12","close":17.95},{"date":"2025-02-13","close":17.67},{"date":"2025-02-14","close":18.31},{"date":"2025-02-18","close":18.65},{"date":"2025-02-19","close":18.54},{"date":"2025-02-20","close":18.37},{"date":"2025-02-21","close":17.77},{"date":"2025-02-24","close":16.75},{"date":"2025-02-25","close":17.67},{"date":"2025-02-26","close":17.14},{"date":"2025-02-27","close":17.26},{"date":"2025-02-28","close":17.7},{"date":"2025-03-03","close":16.23},{"date":"2025-03-04","close":16.52},{"date":"2025-03-05","close":17.5},{"date":"2025-03-06","close":18.06},{"date":"2025-03-07","close":18.28},{"date":"2025-03-10","close":17.56},{"date":"2025-03-11","close":8.3},{"date":"2025-03-12","close":9.03},{"date":"2025-03-13","close":8.55},{"date":"2025-03-14","close":8.43},{"date":"2025-03-17","close":8.7},{"date":"2025-03-18","close":8.42},{"date":"2025-03-19","close":8.7},{"date":"2025-03-20","close":9.0},{"date":"2025-03-21","close":8.75},{"date":"2025-03-24","close":8.61},{"date":"2025-03-25","close":8.13},{"date":"2025-03-26","close":7.95},{"date":"2025-03-27","close":8.04},{"date":"2025-03-28","close":7.59},{"date":"2025-03-31","close":7.02},{"date":"2025-04-01","close":7.03},{"date":"2025-04-02","close":7.18},{"date":"2025-04-03","close":6.9},{"date":"2025-04-04","close":6.56},{"date":"2025-04-07","close":6.37},{"date":"2025-04-08","close":6.19},{"date":"2025-04-09","close":6.73},{"date":"2025-04-10","close":6.62},{"date":"2025-04-11","close":6.95},{"date":"2025-04-14","close":7.4},{"date":"2025-04-15","close":7.58},{"date":"2025-04-16","close":7.65},{"date":"2025-04-17","close":8.6},{"date":"2025-04-21","close":8.75},{"date":"2025-04-22","close":8.94},{"date":"2025-04-23","close":9.07},{"date":"2025-04-24","close":9.14},{"date":"2025-04-25","close":9.05},{"date":"2025-04-28","close":9.21},{"date":"2025-04-29","close":9.37},{"date":"2025-04-30","close":9.62},{"date":"2025-05-01","close":7.23},{"date":"2025-05-02","close":7.72},{"date":"2025-05-05","close":7.63},{"date":"2025-05-06","close":6.95},{"date":"2025-05-07","close":6.67},{"date":"2025-05-08","close":6.81},{"date":"2025-05-09","close":6.61},{"date":"2025-05-12","close":6.52},{"date":"2025-05-13","close":6.29},{"date":"2025-05-14","close":6.07},{"date":"2025-05-15","close":6.26},{"date":"2025-05-16","close":6.49},{"date":"2025-05-19","close":6.53},{"date":"2025-05-20","close":6.64},{"date":"2025-05-21","close":6.25},{"date":"2025-05-22","close":6.47},{"date":"2025-05-23","close":6.51},{"date":"2025-05-27","close":6.69},{"date":"2025-05-28","close":7.29},{"date":"2025-05-29","close":7.5},{"date":"2025-05-30","close":7.2},{"date":"2025-06-02","close":7.33},{"date":"2025-06-03","close":7.0},{"date":"2025-06-04","close":6.95},{"date":"2025-06-05","close":6.92},{"date":"2025-06-06","close":7.53},{"date":"2025-06-09","close":7.83},{"date":"2025-06-10","close":7.82},{"date":"2025-06-11","close":7.67},{"date":"2025-06-12","close":7.57},{"date":"2025-06-13","close":7.39},{"date":"2025-06-16","close":7.37},{"date":"2025-06-17","close":7.48},{"date":"2025-06-18","close":7.47},{"date":"2025-06-20","close":7.44},{"date":"2025-06-23","close":7.4},{"date":"2025-06-24","close":7.74},{"date":"2025-06-25","close":7.8},{"date":"2025-06-26","close":7.8},{"date":"2025-06-27","close":7.54},{"date":"2025-06-30","close":7.36},{"date":"2025-07-01","close":7.63},{"date":"2025-07-02","close":7.9},{"date":"2025-07-03","close":7.95},{"date":"2025-07-07","close":7.79},{"date":"2025-07-08","close":8.02},{"date":"2025-07-09","close":8.23},{"date":"2025-07-10","close":7.89},{"date":"2025-07-11","close":7.79},{"date":"2025-07-14","close":7.87},{"date":"2025-07-15","close":7.4},{"date":"2025-07-16","close":7.59},{"date":"2025-07-17","close":7.76},{"date":"2025-07-18","close":7.35},{"date":"2025-07-21","close":7.52},{"date":"2025-07-22","close":7.58},{"date":"2025-07-23","close":7.87},{"date":"2025-07-24","close":7.89},{"date":"2025-07-25","close":7.84},{"date":"2025-07-28","close":7.61},{"date":"2025-07-29","close":7.48},{"date":"2025-07-30","close":7.58},{"date":"2025-07-31","close":7.44},{"date":"2025-08-01","close":7.42},{"date":"2025-08-04","close":7.53},{"date":"2025-08-05","close":7.61},{"date":"2025-08-06","close":6.43},{"date":"2025-08-07","close":6.24},{"date":"2025-08-08","close":6.29},{"date":"2025-08-11","close":6.585},{"date":"2025-08-12","close":6.79},{"date":"2025-08-13","close":7.09},{"date":"2025-08-14","close":7.08},{"date":"2025-08-15","close":7.09},{"date":"2025-08-18","close":7.17},{"date":"2025-08-19","close":7.14},{"date":"2025-08-20","close":7.1},{"date":"2025-08-21","close":7.3},{"date":"2025-08-22","close":7.32},{"date":"2025-08-25","close":7.48},{"date":"2025-08-26","close":7.54},{"date":"2025-08-27","close":8.08},{"date":"2025-08-28","close":7.76},{"date":"2025-08-29","close":7.73},{"date":"2025-09-02","close":7.9},{"date":"2025-09-03","close":7.9},{"date":"2025-09-04","close":7.61},{"date":"2025-09-05","close":7.83},{"date":"2025-09-08","close":7.94},{"date":"2025-09-09","close":8.0},{"date":"2025-09-10","close":7.83},{"date":"2025-09-11","close":7.81},{"date":"2025-09-12","close":7.74},{"date":"2025-09-15","close":7.74},{"date":"2025-09-16","close":7.64},{"date":"2025-09-17","close":7.61},{"date":"2025-09-18","close":7.72},{"date":"2025-09-19","close":7.52},{"date":"2025-09-22","close":7.53},{"date":"2025-09-23","close":7.53},{"date":"2025-09-24","close":7.73},{"date":"2025-09-25","close":7.75},{"date":"2025-09-26","close":8.27},{"date":"2025-09-29","close":8.53},{"date":"2025-09-30","close":8.52},{"date":"2025-10-01","close":9.13},{"date":"2025-10-02","close":9.27},{"date":"2025-10-03","close":9.61},{"date":"2025-10-06","close":9.62},{"date":"2025-10-07","close":9.3},{"date":"2025-10-08","close":9.75},{"date":"2025-10-09","close":9.59},{"date":"2025-10-10","close":9.46},{"date":"2025-10-13","close":9.8},{"date":"2025-10-14","close":9.41},{"date":"2025-10-15","close":9.46},{"date":"2025-10-16","close":9.68},{"date":"2025-10-17","close":9.52},{"date":"2025-10-20","close":9.72},{"date":"2025-10-21","close":9.66},{"date":"2025-10-22","close":9.31},{"date":"2025-10-23","close":9.16},{"date":"2025-10-24","close":9.21},{"date":"2025-10-27","close":9.65},{"date":"2025-10-28","close":9.5},{"date":"2025-10-29","close":9.59},{"date":"2025-10-30","close":9.93},{"date":"2025-10-31","close":10.14},{"date":"2025-11-03","close":9.72},{"date":"2025-11-04","close":9.54},{"date":"2025-11-05","close":9.57},{"date":"2025-11-06","close":10.0},{"date":"2025-11-07","close":10.63},{"date":"2025-11-10","close":11.19},{"date":"2025-11-11","close":11.21},{"date":"2025-11-12","close":10.41},{"date":"2025-11-13","close":10.12},{"date":"2025-11-14","close":10.57},{"date":"2025-11-17","close":11.04},{"date":"2025-11-18","close":12.99},{"date":"2025-11-19","close":11.53},{"date":"2025-11-20","close":11.02},{"date":"2025-11-21","close":11.52},{"date":"2025-11-24","close":11.77},{"date":"2025-11-25","close":12.12},{"date":"2025-11-26","close":12.42},{"date":"2025-11-28","close":12.585},{"date":"2025-12-01","close":11.81},{"date":"2025-12-02","close":11.66},{"date":"2025-12-03","close":12.67},{"date":"2025-12-04","close":12.55},{"date":"2025-12-05","close":12.79},{"date":"2025-12-08","close":13.32},{"date":"2025-12-09","close":13.1},{"date":"2025-12-10","close":12.98},{"date":"2025-12-11","close":12.57},{"date":"2025-12-12","close":12.58},{"date":"2025-12-15","close":12.34},{"date":"2025-12-16","close":11.9},{"date":"2025-12-17","close":11.72},{"date":"2025-12-18","close":11.28},{"date":"2025-12-19","close":11.68},{"date":"2025-12-22","close":12.32},{"date":"2025-12-23","close":12.18},{"date":"2025-12-24","close":12.17},{"date":"2025-12-26","close":12.16},{"date":"2025-12-29","close":11.9},{"date":"2025-12-30","close":11.73},{"date":"2025-12-31","close":11.86},{"date":"2026-01-02","close":11.47},{"date":"2026-01-05","close":11.17},{"date":"2026-01-06","close":11.83},{"date":"2026-01-07","close":12.41},{"date":"2026-01-08","close":12.18},{"date":"2026-01-09","close":12.07},{"date":"2026-01-12","close":12.15},{"date":"2026-01-13","close":12.29},{"date":"2026-01-14","close":12.2},{"date":"2026-01-15","close":12.13},{"date":"2026-01-16","close":12.2},{"date":"2026-01-20","close":12.03},{"date":"2026-01-21","close":12.6},{"date":"2026-01-22","close":12.57},{"date":"2026-01-23","close":12.89},{"date":"2026-01-26","close":13.29},{"date":"2026-01-27","close":13.62},{"date":"2026-01-28","close":12.93},{"date":"2026-01-29","close":13.38},{"date":"2026-01-30","close":13.38},{"date":"2026-02-02","close":13.83},{"date":"2026-02-03","close":13.65},{"date":"2026-02-04","close":13.39},{"date":"2026-02-05","close":12.96},{"date":"2026-02-06","close":13.48},{"date":"2026-02-09","close":13.29},{"date":"2026-02-10","close":13.44},{"date":"2026-02-11","close":13.09},{"date":"2026-02-12","close":11.84},{"date":"2026-02-13","close":11.65},{"date":"2026-02-17","close":11.44},{"date":"2026-02-18","close":11.82},{"date":"2026-02-19","close":12.44},{"date":"2026-02-20","close":11.99},{"date":"2026-02-23","close":12.3},{"date":"2026-02-24","close":12.37},{"date":"2026-02-25","close":13.295},{"date":"2026-02-26","close":13.38},{"date":"2026-02-27","close":13.27},{"date":"2026-03-02","close":13.39},{"date":"2026-03-03","close":13.36},{"date":"2026-03-04","close":13.76},{"date":"2026-03-05","close":13.72},{"date":"2026-03-06","close":13.6},{"date":"2026-03-09","close":13.37},{"date":"2026-03-10","close":13.83},{"date":"2026-03-11","close":13.48},{"date":"2026-03-12","close":12.48},{"date":"2026-03-13","close":12.18},{"date":"2026-03-16","close":12.28},{"date":"2026-03-17","close":12.01},{"date":"2026-03-18","close":10.89},{"date":"2026-03-19","close":11.17},{"date":"2026-03-20","close":10.94},{"date":"2026-03-23","close":10.32},{"date":"2026-03-24","close":10.29},{"date":"2026-03-25","close":10.92},{"date":"2026-03-26","close":10.87},{"date":"2026-03-27","close":10.1},{"date":"2026-03-30","close":10.18},{"date":"2026-03-31","close":10.6},{"date":"2026-04-01","close":11.33},{"date":"2026-04-02","close":10.85},{"date":"2026-04-06","close":11.22},{"date":"2026-04-07","close":11.37},{"date":"2026-04-08","close":11.21},{"date":"2026-04-09","close":11.17},{"date":"2026-04-10","close":10.82},{"date":"2026-04-13","close":10.58},{"date":"2026-04-14","close":11.0},{"date":"2026-04-15","close":10.97},{"date":"2026-04-16","close":11.0},{"date":"2026-04-17","close":11.0},{"date":"2026-04-20","close":10.81},{"date":"2026-04-21","close":10.62},{"date":"2026-04-22","close":10.63},{"date":"2026-04-23","close":10.42},{"date":"2026-04-24","close":10.44},{"date":"2026-04-27","close":10.29},{"date":"2026-04-28","close":10.22},{"date":"2026-04-29","close":9.82},{"date":"2026-04-30","close":9.9},{"date":"2026-05-01","close":10.51},{"date":"2026-05-04","close":10.78},{"date":"2026-05-05","close":10.61},{"date":"2026-05-06","close":10.26},{"date":"2026-05-07","close":10.19},{"date":"2026-05-08","close":10.11},{"date":"2026-05-11","close":9.66},{"date":"2026-05-12","close":9.57},{"date":"2026-05-13","close":9.87},{"date":"2026-05-14","close":9.42},{"date":"2026-05-15","close":9.08},{"date":"2026-05-18","close":8.78},{"date":"2026-05-19","close":8.55},{"date":"2026-05-20","close":9.1},{"date":"2026-05-21","close":9.1},{"date":"2026-05-22","close":9.09},{"date":"2026-05-26","close":8.92},{"date":"2026-05-27","close":8.85},{"date":"2026-05-28","close":8.84},{"date":"2026-05-29","close":8.98},{"date":"2026-06-01","close":8.58},{"date":"2026-06-02","close":8.0},{"date":"2026-06-03","close":7.7},{"date":"2026-06-04","close":7.74},{"date":"2026-06-05","close":7.42},{"date":"2026-06-08","close":7.15},{"date":"2026-06-09","close":7.21},{"date":"2026-06-10","close":6.98},{"date":"2026-06-11","close":7.09},{"date":"2026-06-12","close":7.58},{"date":"2026-06-15","close":7.49},{"date":"2026-06-16","close":7.42},{"date":"2026-06-17","close":7.67},{"date":"2026-06-18","close":7.67},{"date":"2026-06-22","close":7.74},{"date":"2026-06-23","close":8.14},{"date":"2026-06-24","close":8.05},{"date":"2026-06-25","close":8.03},{"date":"2026-06-26","close":8.0},{"date":"2026-06-29","close":8.29},{"date":"2026-06-30","close":8.31},{"date":"2026-07-01","close":8.2},{"date":"2026-07-02","close":8.39},{"date":"2026-07-06","close":8.45},{"date":"2026-07-07","close":8.59},{"date":"2026-07-08","close":8.56},{"date":"2026-07-09","close":8.54},{"date":"2026-07-10","close":8.27},{"date":"2026-07-13","close":8.1},{"date":"2026-07-14","close":8.27},{"date":"2026-07-15","close":8.28},{"date":"2026-07-16","close":8.03},{"date":"2026-07-17","close":8.01},{"date":"2026-07-20","close":8.02},{"date":"2026-07-21","close":8.26},{"date":"2026-07-22","close":8.26},{"date":"2026-07-23","close":8.12},{"date":"2026-07-24","close":8.03},{"date":"2026-07-27","close":8.22},{"date":"2026-07-28","close":8.2},{"date":"2026-07-29","close":8.22},{"date":"2026-07-30","close":8.3},{"date":"2026-07-31","close":8.03},{"date":"2026-08-03","close":8.06},{"date":"2026-08-04","close":9.0},{"date":"2026-08-05","close":8.4},{"date":"2026-08-06","close":8.68},{"date":"2026-08-07","close":8.75},{"date":"2026-08-10","close":8.99},{"date":"2026-08-11","close":8.99},{"date":"2026-08-12","close":8.87},{"date":"2026-08-13","close":9.01},{"date":"2026-08-14","close":8.97},{"date":"2026-08-17","close":9.2},{"date":"2026-08-18","close":9.26},{"date":"2026-08-19","close":9.68},{"date":"2026-08-20","close":9.025},{"date":"2026-08-21","close":9.365},{"date":"2026-08-24","close":9.34},{"date":"2026-08-25","close":9.6},{"date":"2026-08-26","close":9.32},{"date":"2026-08-27","close":9.24},{"date":"2026-08-28","close":9.18},{"date":"2026-08-31","close":9.2},{"date":"2026-09-01","close":9.28},{"date":"2026-09-02","close":9.59},{"date":"2026-09-03","close":9.31},{"date":"2026-09-04","close":9.39},{"date":"2026-09-08","close":9.08},{"date":"2026-09-09","close":8.76},{"date":"2026-09-10","close":8.71},{"date":"2026-09-11","close":8.45},{"date":"2026-09-14","close":8.4},{"date":"2026-09-15","close":8.26},{"date":"2026-09-16","close":8.16},{"date":"2026-09-17","close":8.31},{"date":"2026-09-18","close":8.29},{"date":"2026-09-21","close":8.3},{"date":"2026-09-22","close":8.51},{"date":"2026-09-23","close":7.83},{"date":"2026-09-24","close":7.79},{"date":"2026-09-25","close":7.59},{"date":"2026-09-28","close":7.51},{"date":"2026-09-29","close":7.5},{"date":"2026-09-30","close":7.735},{"date":"2026-10-01","close":7.43},{"date":"2026-10-02","close":7.41},{"date":"2026-10-05","close":7.46},{"date":"2026-10-06","close":7.31},{"date":"2026-10-07","close":7.45},{"date":"2026-10-08","close":7.51},{"date":"2026-10-09","close":7.64},{"date":"2026-10-12","close":7.45},{"date":"2026-10-13","close":6.84},{"date":"2026-10-14","close":6.82},{"date":"2026-10-15","close":7.16},{"date":"2026-10-16","close":6.97},{"date":"2026-10-19","close":7.26},{"date":"2026-10-20","close":7.66},{"date":"2026-10-21","close":7.555},{"date":"2026-10-22","close":7.72},{"date":"2026-10-23","close":7.3}],"chart_data":[{"date":"2024-10-24","open":26.64,"high":27.1,"low":26.32,"close":26.94,"volume":380076,"rsi_14":61.28,"sma_20":25.75,"sma_60":25.34,"sma_120":27.23},{"date":"2024-10-25","open":27.21,"high":27.35,"low":25.47,"close":25.92,"volume":918853,"rsi_14":53.33,"sma_20":25.8,"sma_60":25.33,"sma_120":27.17},{"date":"2024-10-28","open":26.81,"high":27.78,"low":26.26,"close":27.12,"volume":887412,"rsi_14":56.58,"sma_20":25.93,"sma_60":25.35,"sma_120":27.11},{"date":"2024-10-29","open":26.88,"high":27.54,"low":26.75,"close":27.5,"volume":860437,"rsi_14":62.78,"sma_20":26.06,"sma_60":25.39,"sma_120":27.07},{"date":"2024-10-30","open":27.7,"high":29.61,"low":27.57,"close":27.66,"volume":848718,"rsi_14":63.34,"sma_20":26.21,"sma_60":25.43,"sma_120":27.04},{"date":"2024-10-31","open":27.01,"high":27.01,"low":25.77,"close":26.43,"volume":726901,"rsi_14":51.49,"sma_20":26.31,"sma_60":25.47,"sma_120":27.0},{"date":"2024-11-01","open":26.79,"high":27.0,"low":25.76,"close":26.9,"volume":602761,"rsi_14":56.12,"sma_20":26.4,"sma_60":25.5,"sma_120":26.96},{"date":"2024-11-04","open":26.92,"high":27.93,"low":26.53,"close":26.8,"volume":448047,"rsi_14":54.54,"sma_20":26.48,"sma_60":25.53,"sma_120":26.92},{"date":"2024-11-05","open":26.46,"high":26.94,"low":25.85,"close":26.9,"volume":276660,"rsi_14":44.46,"sma_20":26.53,"sma_60":25.57,"sma_120":26.87},{"date":"2024-11-06","open":28.54,"high":28.83,"low":27.24,"close":27.99,"volume":737757,"rsi_14":55.62,"sma_20":26.68,"sma_60":25.63,"sma_120":26.84},{"date":"2024-11-07","open":28.04,"high":28.75,"low":27.57,"close":27.75,"volume":379503,"rsi_14":53.71,"sma_20":26.82,"sma_60":25.7,"sma_120":26.8},{"date":"2024-11-08","open":27.76,"high":28.43,"low":26.76,"close":27.14,"volume":840210,"rsi_14":58.76,"sma_20":26.87,"sma_60":25.72,"sma_120":26.75},{"date":"2024-11-11","open":27.68,"high":28.7,"low":27.19,"close":28.04,"volume":817539,"rsi_14":59.22,"sma_20":26.99,"sma_60":25.77,"sma_120":26.69},{"date":"2024-11-12","open":27.58,"high":27.76,"low":24.92,"close":26.31,"volume":846864,"rsi_14":48.91,"sma_20":27.01,"sma_60":25.79,"sma_120":26.61},{"date":"2024-11-13","open":26.46,"high":26.68,"low":25.22,"close":25.34,"volume":663343,"rsi_14":42.16,"sma_20":26.89,"sma_60":25.79,"sma_120":26.53},{"date":"2024-11-14","open":25.25,"high":25.75,"low":24.81,"close":24.92,"volume":675649,"rsi_14":44.79,"sma_20":26.78,"sma_60":25.79,"sma_120":26.44},{"date":"2024-11-15","open":25.07,"high":25.1,"low":22.46,"close":22.48,"volume":677590,"rsi_14":28.6,"sma_20":26.55,"sma_60":25.76,"sma_120":26.34},{"date":"2024-11-18","open":22.93,"high":23.32,"low":21.68,"close":23.19,"volume":777268,"rsi_14":30.71,"sma_20":26.42,"sma_60":25.71,"sma_120":26.25},{"date":"2024-11-19","open":23.02,"high":23.07,"low":21.28,"close":21.64,"volume":1165005,"rsi_14":26.04,"sma_20":26.17,"sma_60":25.62,"sma_120":26.16},{"date":"2024-11-20","open":21.59,"high":22.71,"low":21.17,"close":22.69,"volume":744096,"rsi_14":34.89,"sma_20":25.98,"sma_60":25.57,"sma_120":26.07},{"date":"2024-11-21","open":22.78,"high":25.37,"low":22.57,"close":25.11,"volume":817765,"rsi_14":43.75,"sma_20":25.89,"sma_60":25.56,"sma_120":26.05},{"date":"2024-11-22","open":25.63,"high":26.55,"low":25.13,"close":25.86,"volume":1060648,"rsi_14":46.86,"sma_20":25.89,"sma_60":25.56,"sma_120":26.02},{"date":"2024-11-25","open":26.63,"high":26.75,"low":25.12,"close":25.15,"volume":496206,"rsi_14":44.39,"sma_20":25.79,"sma_60":25.54,"sma_120":26.0},{"date":"2024-11-26","open":25.15,"high":25.24,"low":24.41,"close":24.48,"volume":407816,"rsi_14":38.43,"sma_20":25.64,"sma_60":25.52,"sma_120":25.97},{"date":"2024-11-27","open":24.5,"high":26.3,"low":24.38,"close":25.98,"volume":521622,"rsi_14":44.61,"sma_20":25.55,"sma_60":25.54,"sma_120":25.97},{"date":"2024-11-29","open":26.3,"high":27.0,"low":25.85,"close":26.72,"volume":312437,"rsi_14":48.73,"sma_20":25.57,"sma_60":25.57,"sma_120":25.96},{"date":"2024-12-02","open":26.0,"high":26.94,"low":25.72,"close":25.72,"volume":537878,"rsi_14":43.04,"sma_20":25.51,"sma_60":25.59,"sma_120":25.96},{"date":"2024-12-03","open":25.73,"high":26.03,"low":24.16,"close":24.19,"volume":488436,"rsi_14":43.56,"sma_20":25.38,"sma_60":25.57,"sma_120":25.94},{"date":"2024-12-04","open":24.06,"high":25.42,"low":23.82,"close":25.39,"volume":736848,"rsi_14":50.15,"sma_20":25.3,"sma_60":25.57,"sma_120":25.93},{"date":"2024-12-05","open":25.33,"high":26.16,"low":24.62,"close":24.74,"volume":491825,"rsi_14":49.47,"sma_20":25.14,"sma_60":25.57,"sma_120":25.92},{"date":"2024-12-06","open":25.04,"high":26.42,"low":24.76,"close":25.92,"volume":495066,"rsi_14":60.98,"sma_20":25.05,"sma_60":25.59,"sma_120":25.93},{"date":"2024-12-09","open":26.11,"high":26.78,"low":24.86,"close":25.08,"volume":306048,"rsi_14":55.98,"sma_20":24.95,"sma_60":25.59,"sma_120":25.93},{"date":"2024-12-10","open":25.75,"high":25.75,"low":24.01,"close":24.59,"volume":708367,"rsi_14":60.01,"sma_20":24.77,"sma_60":25.58,"sma_120":25.93},{"date":"2024-12-11","open":24.77,"high":24.77,"low":22.49,"close":22.54,"volume":1317378,"rsi_14":49.52,"sma_20":24.59,"sma_60":25.54,"sma_120":25.91},{"date":"2024-12-12","open":22.23,"high":22.48,"low":19.67,"close":19.74,"volume":2486706,"rsi_14":33.33,"sma_20":24.31,"sma_60":25.45,"sma_120":25.86},{"date":"2024-12-13","open":19.73,"high":19.91,"low":18.51,"close":19.5,"volume":1704072,"rsi_14":29.62,"sma_20":24.04,"sma_60":25.35,"sma_120":25.82},{"date":"2024-12-16","open":19.54,"high":19.58,"low":18.58,"close":18.99,"volume":1290373,"rsi_14":30.0,"sma_20":23.86,"sma_60":25.24,"sma_120":25.76},{"date":"2024-12-17","open":19.06,"high":19.9,"low":18.75,"close":19.1,"volume":1423533,"rsi_14":31.87,"sma_20":23.66,"sma_60":25.15,"sma_120":25.71},{"date":"2024-12-18","open":19.12,"high":19.12,"low":18.17,"close":18.61,"volume":1242926,"rsi_14":23.36,"sma_20":23.51,"sma_60":25.05,"sma_120":25.64},{"date":"2024-12-19","open":18.85,"high":19.21,"low":17.37,"close":17.83,"volume":1563481,"rsi_14":17.95,"sma_20":23.26,"sma_60":24.95,"sma_120":25.57},{"date":"2024-12-20","open":17.62,"high":18.7,"low":17.53,"close":18.48,"volume":1763635,"rsi_14":23.22,"sma_20":22.93,"sma_60":24.86,"sma_120":25.52},{"date":"2024-12-23","open":18.36,"high":18.6,"low":17.61,"close":18.0,"volume":657128,"rsi_14":25.18,"sma_20":22.54,"sma_60":24.74,"sma_120":25.47},{"date":"2024-12-24","open":18.06,"high":18.75,"low":17.81,"close":18.73,"volume":449360,"rsi_14":22.25,"sma_20":22.22,"sma_60":24.65,"sma_120":25.42},{"date":"2024-12-26","open":18.37,"high":19.13,"low":18.04,"close":19.08,"volume":716052,"rsi_14":25.81,"sma_20":21.95,"sma_60":24.55,"sma_120":25.36},{"date":"2024-12-27","open":18.98,"high":19.74,"low":18.55,"close":19.0,"volume":920144,"rsi_14":17.36,"sma_20":21.6,"sma_60":24.45,"sma_120":25.3},{"date":"2024-12-30","open":18.73,"high":19.16,"low":18.36,"close":19.0,"volume":1025661,"rsi_14":18.85,"sma_20":21.21,"sma_60":24.36,"sma_120":25.24},{"date":"2024-12-31","open":19.19,"high":19.21,"low":18.47,"close":19.17,"volume":1201992,"rsi_14":21.29,"sma_20":20.88,"sma_60":24.27,"sma_120":25.16},{"date":"2025-01-02","open":19.54,"high":20.11,"low":18.74,"close":18.89,"volume":670319,"rsi_14":26.21,"sma_20":20.62,"sma_60":24.16,"sma_120":25.08},{"date":"2025-01-03","open":18.94,"high":21.0,"low":18.89,"close":20.5,"volume":854748,"rsi_14":55.86,"sma_20":20.37,"sma_60":24.07,"sma_120":25.0},{"date":"2025-01-06","open":20.57,"high":20.9,"low":19.89,"close":19.91,"volume":627863,"rsi_14":53.0,"sma_20":20.13,"sma_60":23.99,"sma_120":24.89},{"date":"2025-01-07","open":19.88,"high":20.63,"low":19.37,"close":19.43,"volume":634770,"rsi_14":53.24,"sma_20":19.81,"sma_60":23.89,"sma_120":24.79},{"date":"2025-01-08","open":19.24,"high":20.3,"low":18.89,"close":19.82,"volume":630867,"rsi_14":55.08,"sma_20":19.55,"sma_60":23.79,"sma_120":24.72},{"date":"2025-01-10","open":19.25,"high":19.92,"low":18.26,"close":18.62,"volume":892887,"rsi_14":50.06,"sma_20":19.25,"sma_60":23.67,"sma_120":24.64},{"date":"2025-01-13","open":18.36,"high":18.48,"low":17.35,"close":18.01,"volume":807938,"rsi_14":51.18,"sma_20":19.02,"sma_60":23.54,"sma_120":24.55},{"date":"2025-01-14","open":18.06,"high":18.38,"low":17.08,"close":17.22,"volume":643714,"rsi_14":41.88,"sma_20":18.89,"sma_60":23.36,"sma_120":24.44},{"date":"2025-01-15","open":18.04,"high":18.38,"low":17.48,"close":17.73,"volume":972761,"rsi_14":48.27,"sma_20":18.81,"sma_60":23.21,"sma_120":24.35},{"date":"2025-01-16","open":17.84,"high":18.05,"low":17.35,"close":17.58,"volume":1016018,"rsi_14":42.02,"sma_20":18.74,"sma_60":23.05,"sma_120":24.25},{"date":"2025-01-17","open":17.68,"high":18.39,"low":17.41,"close":18.05,"volume":848529,"rsi_14":42.97,"sma_20":18.68,"sma_60":22.92,"sma_120":24.15},{"date":"2025-01-21","open":18.26,"high":18.84,"low":17.65,"close":18.57,"volume":508635,"rsi_14":47.23,"sma_20":18.68,"sma_60":22.79,"sma_120":24.07},{"date":"2025-01-22","open":18.6,"high":18.67,"low":17.78,"close":18.22,"volume":1131813,"rsi_14":45.2,"sma_20":18.7,"sma_60":22.65,"sma_120":24.0},{"date":"2025-01-23","open":18.17,"high":18.61,"low":17.85,"close":18.0,"volume":1323920,"rsi_14":42.84,"sma_20":18.68,"sma_60":22.5,"sma_120":23.92},{"date":"2025-01-24","open":17.92,"high":18.68,"low":17.6,"close":18.14,"volume":500767,"rsi_14":45.33,"sma_20":18.68,"sma_60":22.37,"sma_120":23.85},{"date":"2025-01-27","open":18.26,"high":19.3,"low":17.85,"close":18.21,"volume":512753,"rsi_14":32.36,"sma_20":18.66,"sma_60":22.22,"sma_120":23.78},{"date":"2025-01-28","open":18.23,"high":18.49,"low":17.77,"close":17.92,"volume":1008740,"rsi_14":33.93,"sma_20":18.6,"sma_60":22.06,"sma_120":23.73},{"date":"2025-01-29","open":17.91,"high":18.28,"low":17.46,"close":17.55,"volume":805696,"rsi_14":34.54,"sma_20":18.53,"sma_60":21.89,"sma_120":23.66},{"date":"2025-01-30","open":17.95,"high":18.3,"low":17.65,"close":17.89,"volume":716555,"rsi_14":34.0,"sma_20":18.47,"sma_60":21.75,"sma_120":23.61},{"date":"2025-01-31","open":18.21,"high":18.57,"low":17.58,"close":17.61,"volume":696407,"rsi_14":40.12,"sma_20":18.39,"sma_60":21.6,"sma_120":23.55},{"date":"2025-02-03","open":17.41,"high":17.78,"low":16.61,"close":17.1,"volume":867836,"rsi_14":40.92,"sma_20":18.3,"sma_60":21.43,"sma_120":23.48},{"date":"2025-02-04","open":17.0,"high":18.22,"low":17.0,"close":18.05,"volume":1065937,"rsi_14":58.03,"sma_20":18.18,"sma_60":21.29,"sma_120":23.43},{"date":"2025-02-05","open":18.26,"high":20.06,"low":18.05,"close":19.59,"volume":1315536,"rsi_14":65.0,"sma_20":18.17,"sma_60":21.15,"sma_120":23.39},{"date":"2025-02-06","open":19.64,"high":20.16,"low":19.07,"close":19.1,"volume":838724,"rsi_14":61.62,"sma_20":18.15,"sma_60":21.0,"sma_120":23.35},{"date":"2025-02-07","open":19.11,"high":19.97,"low":18.63,"close":18.7,"volume":960154,"rsi_14":55.02,"sma_20":18.09,"sma_60":20.86,"sma_120":23.29},{"date":"2025-02-10","open":18.64,"high":19.36,"low":18.4,"close":18.97,"volume":1371109,"rsi_14":53.22,"sma_20":18.11,"sma_60":20.71,"sma_120":23.24},{"date":"2025-02-11","open":18.73,"high":19.19,"low":16.99,"close":17.68,"volume":1863849,"rsi_14":46.23,"sma_20":18.09,"sma_60":20.57,"sma_120":23.18},{"date":"2025-02-12","open":17.51,"high":18.98,"low":17.36,"close":17.95,"volume":1339652,"rsi_14":49.65,"sma_20":18.13,"sma_60":20.44,"sma_120":23.12},{"date":"2025-02-13","open":18.15,"high":18.48,"low":17.5,"close":17.67,"volume":1055312,"rsi_14":46.8,"sma_20":18.13,"sma_60":20.32,"sma_120":23.06},{"date":"2025-02-14","open":17.61,"high":18.32,"low":17.19,"close":18.31,"volume":935375,"rsi_14":50.63,"sma_20":18.16,"sma_60":20.25,"sma_120":23.01},{"date":"2025-02-18","open":18.41,"high":20.38,"low":18.4,"close":18.65,"volume":1805000,"rsi_14":54.58,"sma_20":18.19,"sma_60":20.18,"sma_120":22.94},{"date":"2025-02-19","open":18.5,"high":19.4,"low":18.3,"close":18.54,"volume":1012865,"rsi_14":56.42,"sma_20":18.19,"sma_60":20.13,"sma_120":22.87},{"date":"2025-02-20","open":18.35,"high":19.15,"low":18.24,"close":18.37,"volume":1037322,"rsi_14":53.18,"sma_20":18.2,"sma_60":20.05,"sma_120":22.81},{"date":"2025-02-21","open":18.9,"high":19.05,"low":17.35,"close":17.77,"volume":1871764,"rsi_14":51.02,"sma_20":18.19,"sma_60":19.93,"sma_120":22.75},{"date":"2025-02-24","open":17.73,"high":17.8,"low":16.07,"close":16.75,"volume":1946372,"rsi_14":47.91,"sma_20":18.12,"sma_60":19.78,"sma_120":22.67},{"date":"2025-02-25","open":16.83,"high":17.74,"low":16.26,"close":17.67,"volume":1654093,"rsi_14":47.72,"sma_20":18.09,"sma_60":19.66,"sma_120":22.6},{"date":"2025-02-26","open":17.95,"high":17.95,"low":16.61,"close":17.14,"volume":1149352,"rsi_14":33.29,"sma_20":18.05,"sma_60":19.53,"sma_120":22.53},{"date":"2025-02-27","open":17.15,"high":18.18,"low":16.98,"close":17.26,"volume":1244893,"rsi_14":36.78,"sma_20":18.04,"sma_60":19.39,"sma_120":22.46},{"date":"2025-02-28","open":17.06,"high":17.7,"low":16.57,"close":17.7,"volume":933291,"rsi_14":42.86,"sma_20":18.03,"sma_60":19.24,"sma_120":22.4},{"date":"2025-03-03","open":17.77,"high":18.0,"low":16.21,"close":16.23,"volume":1046390,"rsi_14":33.29,"sma_20":17.96,"sma_60":19.08,"sma_120":22.33},{"date":"2025-03-04","open":15.99,"high":16.87,"low":15.53,"close":16.52,"volume":1511974,"rsi_14":41.94,"sma_20":17.93,"sma_60":18.95,"sma_120":22.26},{"date":"2025-03-05","open":16.76,"high":17.71,"low":16.41,"close":17.5,"volume":1214889,"rsi_14":47.12,"sma_20":17.9,"sma_60":18.82,"sma_120":22.2},{"date":"2025-03-06","open":17.13,"high":18.93,"low":16.97,"close":18.06,"volume":1488391,"rsi_14":52.38,"sma_20":17.83,"sma_60":18.71,"sma_120":22.14},{"date":"2025-03-07","open":17.97,"high":18.76,"low":17.76,"close":18.28,"volume":1923322,"rsi_14":49.81,"sma_20":17.79,"sma_60":18.58,"sma_120":22.09},{"date":"2025-03-10","open":18.08,"high":18.45,"low":17.22,"close":17.56,"volume":1118348,"rsi_14":43.31,"sma_20":17.73,"sma_60":18.46,"sma_120":22.02},{"date":"2025-03-11","open":10.58,"high":10.78,"low":7.91,"close":8.3,"volume":18960803,"rsi_14":20.4,"sma_20":17.2,"sma_60":18.18,"sma_120":21.88},{"date":"2025-03-12","open":8.39,"high":9.14,"low":8.12,"close":9.03,"volume":8096982,"rsi_14":23.85,"sma_20":16.76,"sma_60":17.96,"sma_120":21.75},{"date":"2025-03-13","open":8.9,"high":9.55,"low":8.43,"close":8.55,"volume":5416124,"rsi_14":24.01,"sma_20":16.29,"sma_60":17.77,"sma_120":21.61},{"date":"2025-03-14","open":8.55,"high":9.02,"low":8.42,"close":8.43,"volume":2202370,"rsi_14":25.3,"sma_20":15.83,"sma_60":17.59,"sma_120":21.47},{"date":"2025-03-17","open":8.42,"high":8.86,"low":8.38,"close":8.7,"volume":2102944,"rsi_14":22.3,"sma_20":15.35,"sma_60":17.42,"sma_120":21.33},{"date":"2025-03-18","open":8.58,"high":8.83,"low":8.38,"close":8.42,"volume":2614590,"rsi_14":22.65,"sma_20":14.84,"sma_60":17.24,"sma_120":21.2},{"date":"2025-03-19","open":8.42,"high":8.8,"low":8.4,"close":8.7,"volume":1460582,"rsi_14":23.42,"sma_20":14.35,"sma_60":17.07,"sma_120":21.06},{"date":"2025-03-20","open":8.67,"high":9.17,"low":8.61,"close":9.0,"volume":2193175,"rsi_14":22.74,"sma_20":13.88,"sma_60":16.93,"sma_120":20.94},{"date":"2025-03-21","open":8.85,"high":8.88,"low":8.51,"close":8.75,"volume":3239259,"rsi_14":24.63,"sma_20":13.43,"sma_60":16.76,"sma_120":20.81},{"date":"2025-03-24","open":8.77,"high":8.86,"low":8.56,"close":8.61,"volume":2333492,"rsi_14":22.89,"sma_20":13.02,"sma_60":16.61,"sma_120":20.68},{"date":"2025-03-25","open":8.59,"high":8.64,"low":8.07,"close":8.13,"volume":2701808,"rsi_14":16.78,"sma_20":12.54,"sma_60":16.43,"sma_120":20.54},{"date":"2025-03-26","open":8.18,"high":8.23,"low":7.92,"close":7.95,"volume":2039743,"rsi_14":13.13,"sma_20":12.08,"sma_60":16.25,"sma_120":20.4},{"date":"2025-03-27","open":8.0,"high":8.16,"low":7.78,"close":8.04,"volume":2176773,"rsi_14":12.3,"sma_20":11.62,"sma_60":16.06,"sma_120":20.26},{"date":"2025-03-28","open":8.1,"high":8.13,"low":7.53,"close":7.59,"volume":3247031,"rsi_14":12.55,"sma_20":11.12,"sma_60":15.87,"sma_120":20.12},{"date":"2025-03-31","open":7.36,"high":7.43,"low":6.88,"close":7.02,"volume":4447873,"rsi_14":36.15,"sma_20":10.66,"sma_60":15.67,"sma_120":19.97},{"date":"2025-04-01","open":7.03,"high":7.35,"low":6.84,"close":7.03,"volume":2695600,"rsi_14":24.36,"sma_20":10.18,"sma_60":15.47,"sma_120":19.82},{"date":"2025-04-02","open":6.84,"high":7.36,"low":6.81,"close":7.18,"volume":2080741,"rsi_14":30.81,"sma_20":9.67,"sma_60":15.25,"sma_120":19.66},{"date":"2025-04-03","open":6.88,"high":7.03,"low":6.75,"close":6.9,"volume":2138838,"rsi_14":29.49,"sma_20":9.11,"sma_60":15.03,"sma_120":19.51},{"date":"2025-04-04","open":6.68,"high":6.8,"low":6.24,"close":6.56,"volume":3087845,"rsi_14":21.84,"sma_20":8.52,"sma_60":14.82,"sma_120":19.36},{"date":"2025-04-07","open":6.32,"high":6.46,"low":6.0,"close":6.37,"volume":3429384,"rsi_14":22.37,"sma_20":7.96,"sma_60":14.59,"sma_120":19.19},{"date":"2025-04-08","open":6.72,"high":6.83,"low":6.05,"close":6.19,"volume":2514745,"rsi_14":15.24,"sma_20":7.86,"sma_60":14.39,"sma_120":19.03},{"date":"2025-04-09","open":6.01,"high":6.86,"low":5.94,"close":6.73,"volume":3923010,"rsi_14":20.52,"sma_20":7.74,"sma_60":14.2,"sma_120":18.87},{"date":"2025-04-10","open":6.48,"high":6.63,"low":6.22,"close":6.62,"volume":2271631,"rsi_14":21.29,"sma_20":7.65,"sma_60":14.02,"sma_120":18.69},{"date":"2025-04-11","open":6.55,"high":7.0,"low":6.5,"close":6.95,"volume":2851039,"rsi_14":28.72,"sma_20":7.57,"sma_60":13.84,"sma_120":18.53},{"date":"2025-04-14","open":7.12,"high":7.47,"low":6.83,"close":7.4,"volume":2386320,"rsi_14":40.57,"sma_20":7.51,"sma_60":13.67,"sma_120":18.36},{"date":"2025-04-15","open":7.33,"high":7.66,"low":7.23,"close":7.58,"volume":2307197,"rsi_14":45.22,"sma_20":7.47,"sma_60":13.5,"sma_120":18.21},{"date":"2025-04-16","open":7.57,"high":7.73,"low":7.4,"close":7.65,"volume":2901646,"rsi_14":44.94,"sma_20":7.41,"sma_60":13.32,"sma_120":18.05},{"date":"2025-04-17","open":7.74,"high":8.64,"low":7.61,"close":8.6,"volume":3187269,"rsi_14":61.61,"sma_20":7.39,"sma_60":13.16,"sma_120":17.9},{"date":"2025-04-21","open":8.53,"high":8.88,"low":8.21,"close":8.75,"volume":3017923,"rsi_14":72.01,"sma_20":7.39,"sma_60":13.0,"sma_120":17.75},{"date":"2025-04-22","open":8.87,"high":9.05,"low":8.61,"close":8.94,"volume":2383781,"rsi_14":73.24,"sma_20":7.41,"sma_60":12.85,"sma_120":17.61},{"date":"2025-04-23","open":9.16,"high":9.25,"low":8.83,"close":9.07,"volume":1843778,"rsi_14":73.11,"sma_20":7.46,"sma_60":12.7,"sma_120":17.46},{"date":"2025-04-24","open":9.21,"high":9.25,"low":9.02,"close":9.14,"volume":1014866,"rsi_14":78.87,"sma_20":7.52,"sma_60":12.55,"sma_120":17.31},{"date":"2025-04-25","open":9.04,"high":9.22,"low":8.89,"close":9.05,"volume":1481764,"rsi_14":84.3,"sma_20":7.57,"sma_60":12.41,"sma_120":17.15},{"date":"2025-04-28","open":9.07,"high":9.41,"low":9.07,"close":9.21,"volume":1292574,"rsi_14":89.44,"sma_20":7.65,"sma_60":12.26,"sma_120":17.01},{"date":"2025-04-29","open":9.31,"high":9.55,"low":9.11,"close":9.37,"volume":1700780,"rsi_14":94.41,"sma_20":7.76,"sma_60":12.13,"sma_120":16.86},{"date":"2025-04-30","open":9.28,"high":9.68,"low":9.1,"close":9.62,"volume":1524126,"rsi_14":93.92,"sma_20":7.89,"sma_60":12.0,"sma_120":16.72},{"date":"2025-05-01","open":6.36,"high":7.41,"low":6.23,"close":7.23,"volume":16808181,"rsi_14":55.48,"sma_20":7.9,"sma_60":11.82,"sma_120":16.55},{"date":"2025-05-02","open":7.29,"high":8.0,"low":6.8,"close":7.72,"volume":8597380,"rsi_14":56.72,"sma_20":7.94,"sma_60":11.62,"sma_120":16.39},{"date":"2025-05-05","open":7.5,"high":7.91,"low":7.33,"close":7.63,"volume":3537726,"rsi_14":52.14,"sma_20":7.99,"sma_60":11.43,"sma_120":16.22},{"date":"2025-05-06","open":7.59,"high":7.68,"low":6.92,"close":6.95,"volume":2919340,"rsi_14":44.63,"sma_20":8.02,"sma_60":11.24,"sma_120":16.05},{"date":"2025-05-07","open":7.0,"high":7.14,"low":6.55,"close":6.67,"volume":2370403,"rsi_14":41.94,"sma_20":8.04,"sma_60":11.03,"sma_120":15.87},{"date":"2025-05-08","open":6.75,"high":6.94,"low":6.5,"close":6.81,"volume":2471316,"rsi_14":33.02,"sma_20":8.05,"sma_60":10.85,"sma_120":15.71},{"date":"2025-05-09","open":6.78,"high":6.89,"low":6.58,"close":6.61,"volume":1633978,"rsi_14":29.89,"sma_20":8.05,"sma_60":10.66,"sma_120":15.55},{"date":"2025-05-12","open":6.79,"high":7.05,"low":6.49,"close":6.52,"volume":2471932,"rsi_14":26.82,"sma_20":8.03,"sma_60":10.48,"sma_120":15.4},{"date":"2025-05-13","open":6.52,"high":6.61,"low":6.14,"close":6.29,"volume":3095232,"rsi_14":23.87,"sma_20":7.97,"sma_60":10.28,"sma_120":15.26},{"date":"2025-05-14","open":6.3,"high":6.39,"low":6.02,"close":6.07,"volume":2610091,"rsi_14":21.94,"sma_20":7.9,"sma_60":10.07,"sma_120":15.12},{"date":"2025-05-15","open":6.11,"high":6.3,"low":5.9,"close":6.26,"volume":2110240,"rsi_14":24.96,"sma_20":7.83,"sma_60":9.86,"sma_120":14.99},{"date":"2025-05-16","open":6.28,"high":6.62,"low":6.16,"close":6.49,"volume":1940459,"rsi_14":25.89,"sma_20":7.72,"sma_60":9.66,"sma_120":14.86},{"date":"2025-05-19","open":6.42,"high":6.58,"low":6.21,"close":6.53,"volume":1568087,"rsi_14":24.28,"sma_20":7.61,"sma_60":9.48,"sma_120":14.7},{"date":"2025-05-20","open":6.6,"high":6.75,"low":6.39,"close":6.64,"volume":1414962,"rsi_14":22.3,"sma_20":7.49,"sma_60":9.31,"sma_120":14.54},{"date":"2025-05-21","open":6.53,"high":6.67,"low":6.24,"close":6.25,"volume":1230812,"rsi_14":35.5,"sma_20":7.35,"sma_60":9.12,"sma_120":14.39},{"date":"2025-05-22","open":6.2,"high":6.75,"low":6.18,"close":6.47,"volume":2043917,"rsi_14":29.9,"sma_20":7.22,"sma_60":8.94,"sma_120":14.24},{"date":"2025-05-23","open":6.3,"high":6.56,"low":6.29,"close":6.51,"volume":1245433,"rsi_14":31.7,"sma_20":7.09,"sma_60":8.76,"sma_120":14.07},{"date":"2025-05-27","open":6.6,"high":6.79,"low":6.48,"close":6.69,"volume":1891372,"rsi_14":44.92,"sma_20":6.97,"sma_60":8.58,"sma_120":13.91},{"date":"2025-05-28","open":6.7,"high":7.5,"low":6.7,"close":7.29,"volume":3947639,"rsi_14":60.7,"sma_20":6.86,"sma_60":8.43,"sma_120":13.75},{"date":"2025-05-29","open":7.35,"high":7.6,"low":7.23,"close":7.5,"volume":2260972,"rsi_14":61.69,"sma_20":6.76,"sma_60":8.28,"sma_120":13.61},{"date":"2025-05-30","open":7.5,"high":7.5,"low":6.95,"close":7.2,"volume":2029517,"rsi_14":59.67,"sma_20":6.75,"sma_60":8.11,"sma_120":13.46},{"date":"2025-06-02","open":6.74,"high":7.44,"low":6.7,"close":7.33,"volume":4087842,"rsi_14":63.11,"sma_20":6.74,"sma_60":7.93,"sma_120":13.32},{"date":"2025-06-03","open":7.4,"high":7.44,"low":6.97,"close":7.0,"volume":2447295,"rsi_14":61.13,"sma_20":6.7,"sma_60":7.74,"sma_120":13.16},{"date":"2025-06-04","open":7.04,"high":7.07,"low":6.84,"close":6.95,"volume":1571091,"rsi_14":64.57,"sma_20":6.7,"sma_60":7.56,"sma_120":13.01},{"date":"2025-06-05","open":6.92,"high":7.06,"low":6.7,"close":6.92,"volume":1990174,"rsi_14":61.54,"sma_20":6.72,"sma_60":7.54,"sma_120":12.86},{"date":"2025-06-06","open":7.05,"high":7.58,"low":7.05,"close":7.53,"volume":2762860,"rsi_14":66.05,"sma_20":6.75,"sma_60":7.51,"sma_120":12.74},{"date":"2025-06-09","open":7.64,"high":7.88,"low":7.24,"close":7.83,"volume":3508888,"rsi_14":68.57,"sma_20":6.81,"sma_60":7.5,"sma_120":12.64},{"date":"2025-06-10","open":7.96,"high":8.24,"low":7.78,"close":7.82,"volume":2755171,"rsi_14":67.35,"sma_20":6.88,"sma_60":7.49,"sma_120":12.54},{"date":"2025-06-11","open":7.88,"high":8.06,"low":7.61,"close":7.67,"volume":2030886,"rsi_14":72.47,"sma_20":6.95,"sma_60":7.47,"sma_120":12.45},{"date":"2025-06-12","open":7.61,"high":7.85,"low":7.46,"close":7.57,"volume":1146038,"rsi_14":68.09,"sma_20":7.02,"sma_60":7.46,"sma_120":12.35},{"date":"2025-06-13","open":7.4,"high":7.55,"low":7.22,"close":7.39,"volume":1131045,"rsi_14":63.84,"sma_20":7.08,"sma_60":7.44,"sma_120":12.26},{"date":"2025-06-16","open":7.37,"high":7.4,"low":7.12,"close":7.37,"volume":1328260,"rsi_14":61.26,"sma_20":7.12,"sma_60":7.41,"sma_120":12.17},{"date":"2025-06-17","open":7.66,"high":7.85,"low":7.4,"close":7.48,"volume":2951258,"rsi_14":53.85,"sma_20":7.17,"sma_60":7.39,"sma_120":12.08},{"date":"2025-06-18","open":7.43,"high":7.62,"low":7.3,"close":7.47,"volume":2146470,"rsi_14":49.36,"sma_20":7.21,"sma_60":7.37,"sma_120":11.99},{"date":"2025-06-20","open":7.54,"high":7.59,"low":7.22,"close":7.44,"volume":2147654,"rsi_14":55.83,"sma_20":7.27,"sma_60":7.36,"sma_120":11.9},{"date":"2025-06-23","open":7.36,"high":7.45,"low":7.09,"close":7.4,"volume":1989092,"rsi_14":51.78,"sma_20":7.32,"sma_60":7.35,"sma_120":11.8},{"date":"2025-06-24","open":7.52,"high":7.88,"low":7.51,"close":7.74,"volume":1605720,"rsi_14":68.69,"sma_20":7.38,"sma_60":7.35,"sma_120":11.7},{"date":"2025-06-25","open":7.72,"high":7.89,"low":7.54,"close":7.8,"volume":1337306,"rsi_14":71.36,"sma_20":7.43,"sma_60":7.35,"sma_120":11.61},{"date":"2025-06-26","open":7.82,"high":7.88,"low":7.63,"close":7.8,"volume":1355843,"rsi_14":72.45,"sma_20":7.46,"sma_60":7.36,"sma_120":11.52},{"date":"2025-06-27","open":7.8,"high":7.88,"low":7.5,"close":7.54,"volume":2927351,"rsi_14":50.31,"sma_20":7.46,"sma_60":7.37,"sma_120":11.42},{"date":"2025-06-30","open":7.62,"high":7.8,"low":7.36,"close":7.36,"volume":1392476,"rsi_14":34.23,"sma_20":7.47,"sma_60":7.37,"sma_120":11.31},{"date":"2025-07-01","open":7.4,"high":7.82,"low":7.3,"close":7.63,"volume":1685643,"rsi_14":44.57,"sma_20":7.49,"sma_60":7.39,"sma_120":11.21},{"date":"2025-07-02","open":7.64,"high":8.11,"low":7.53,"close":7.9,"volume":1981746,"rsi_14":56.15,"sma_20":7.53,"sma_60":7.41,"sma_120":11.11},{"date":"2025-07-03","open":7.97,"high":8.08,"low":7.8,"close":7.95,"volume":826658,"rsi_14":60.44,"sma_20":7.58,"sma_60":7.43,"sma_120":11.01},{"date":"2025-07-07","open":7.86,"high":7.98,"low":7.68,"close":7.79,"volume":1655463,"rsi_14":61.11,"sma_20":7.62,"sma_60":7.46,"sma_120":10.92},{"date":"2025-07-08","open":7.83,"high":8.13,"low":7.82,"close":8.02,"volume":1684042,"rsi_14":66.17,"sma_20":7.65,"sma_60":7.48,"sma_120":10.84},{"date":"2025-07-09","open":8.01,"high":8.31,"low":7.58,"close":8.23,"volume":3676414,"rsi_14":67.77,"sma_20":7.67,"sma_60":7.51,"sma_120":10.77},{"date":"2025-07-10","open":8.3,"high":8.3,"low":7.8,"close":7.89,"volume":1851277,"rsi_14":58.61,"sma_20":7.67,"sma_60":7.53,"sma_120":10.68},{"date":"2025-07-11","open":7.79,"high":7.95,"low":7.7,"close":7.79,"volume":1283627,"rsi_14":56.97,"sma_20":7.68,"sma_60":7.53,"sma_120":10.6},{"date":"2025-07-14","open":7.8,"high":8.1,"low":7.74,"close":7.87,"volume":1304834,"rsi_14":59.22,"sma_20":7.69,"sma_60":7.54,"sma_120":10.52},{"date":"2025-07-15","open":7.95,"high":8.05,"low":7.39,"close":7.4,"volume":1930863,"rsi_14":43.66,"sma_20":7.69,"sma_60":7.53,"sma_120":10.42},{"date":"2025-07-16","open":7.5,"high":7.66,"low":7.35,"close":7.59,"volume":1667694,"rsi_14":46.26,"sma_20":7.7,"sma_60":7.52,"sma_120":10.34},{"date":"2025-07-17","open":7.6,"high":7.93,"low":7.57,"close":7.76,"volume":2585792,"rsi_14":49.33,"sma_20":7.72,"sma_60":7.5,"sma_120":10.25},{"date":"2025-07-18","open":7.85,"high":7.91,"low":7.32,"close":7.35,"volume":1539179,"rsi_14":46.96,"sma_20":7.71,"sma_60":7.47,"sma_120":10.16},{"date":"2025-07-21","open":7.4,"high":7.76,"low":7.37,"close":7.52,"volume":1882295,"rsi_14":52.56,"sma_20":7.72,"sma_60":7.45,"sma_120":10.07},{"date":"2025-07-22","open":7.56,"high":7.73,"low":7.47,"close":7.58,"volume":1645893,"rsi_14":49.14,"sma_20":7.73,"sma_60":7.42,"sma_120":9.99},{"date":"2025-07-23","open":7.68,"high":8.02,"low":7.48,"close":7.87,"volume":2581512,"rsi_14":49.49,"sma_20":7.73,"sma_60":7.4,"sma_120":9.91},{"date":"2025-07-24","open":7.85,"high":8.05,"low":7.75,"close":7.89,"volume":1839720,"rsi_14":48.97,"sma_20":7.74,"sma_60":7.38,"sma_120":9.82},{"date":"2025-07-25","open":7.94,"high":7.99,"low":7.69,"close":7.84,"volume":1588192,"rsi_14":50.9,"sma_20":7.74,"sma_60":7.35,"sma_120":9.74},{"date":"2025-07-28","open":7.88,"high":7.93,"low":7.6,"close":7.61,"volume":1776343,"rsi_14":42.65,"sma_20":7.74,"sma_60":7.32,"sma_120":9.66},{"date":"2025-07-29","open":7.63,"high":7.7,"low":7.41,"close":7.48,"volume":1931743,"rsi_14":36.16,"sma_20":7.75,"sma_60":7.32,"sma_120":9.57},{"date":"2025-07-30","open":7.55,"high":8.15,"low":7.55,"close":7.58,"volume":2854433,"rsi_14":43.72,"sma_20":7.75,"sma_60":7.32,"sma_120":9.47},{"date":"2025-07-31","open":7.51,"high":7.69,"low":7.38,"close":7.44,"volume":1579515,"rsi_14":43.03,"sma_20":7.72,"sma_60":7.32,"sma_120":9.38},{"date":"2025-08-01","open":7.33,"high":7.45,"low":7.22,"close":7.42,"volume":1465806,"rsi_14":40.82,"sma_20":7.7,"sma_60":7.33,"sma_120":9.28},{"date":"2025-08-04","open":7.45,"high":7.61,"low":7.37,"close":7.53,"volume":1178111,"rsi_14":53.11,"sma_20":7.68,"sma_60":7.34,"sma_120":9.19},{"date":"2025-08-05","open":7.6,"high":7.83,"low":7.41,"close":7.61,"volume":2028903,"rsi_14":50.51,"sma_20":7.66,"sma_60":7.35,"sma_120":9.1},{"date":"2025-08-06","open":7.12,"high":7.13,"low":6.18,"close":6.43,"volume":5434691,"rsi_14":27.76,"sma_20":7.57,"sma_60":7.35,"sma_120":9.01},{"date":"2025-08-07","open":6.64,"high":6.64,"low":6.05,"close":6.24,"volume":3268956,"rsi_14":29.96,"sma_20":7.49,"sma_60":7.35,"sma_120":8.91},{"date":"2025-08-08","open":6.24,"high":6.29,"low":6.08,"close":6.29,"volume":2143164,"rsi_14":26.79,"sma_20":7.42,"sma_60":7.35,"sma_120":8.81},{"date":"2025-08-11","open":6.34,"high":6.73,"low":6.32,"close":6.58,"volume":2220901,"rsi_14":32.76,"sma_20":7.35,"sma_60":7.36,"sma_120":8.71},{"date":"2025-08-12","open":6.63,"high":6.89,"low":6.44,"close":6.79,"volume":2402703,"rsi_14":30.71,"sma_20":7.32,"sma_60":7.36,"sma_120":8.61},{"date":"2025-08-13","open":6.79,"high":7.29,"low":6.74,"close":7.09,"volume":2632651,"rsi_14":37.01,"sma_20":7.3,"sma_60":7.37,"sma_120":8.52},{"date":"2025-08-14","open":7.0,"high":7.12,"low":6.83,"close":7.08,"volume":1348750,"rsi_14":37.5,"sma_20":7.26,"sma_60":7.38,"sma_120":8.43},{"date":"2025-08-15","open":7.16,"high":7.26,"low":6.96,"close":7.09,"volume":1426066,"rsi_14":40.78,"sma_20":7.25,"sma_60":7.39,"sma_120":8.35},{"date":"2025-08-18","open":7.08,"high":7.3,"low":6.98,"close":7.17,"volume":1736852,"rsi_14":44.4,"sma_20":7.23,"sma_60":7.41,"sma_120":8.26},{"date":"2025-08-19","open":7.19,"high":7.26,"low":7.07,"close":7.14,"volume":1629221,"rsi_14":41.85,"sma_20":7.21,"sma_60":7.42,"sma_120":8.18},{"date":"2025-08-20","open":7.12,"high":7.22,"low":6.98,"close":7.1,"volume":928000,"rsi_14":43.46,"sma_20":7.17,"sma_60":7.43,"sma_120":8.09},{"date":"2025-08-21","open":6.98,"high":7.3,"low":6.96,"close":7.3,"volume":840670,"rsi_14":47.84,"sma_20":7.14,"sma_60":7.44,"sma_120":8.01},{"date":"2025-08-22","open":7.28,"high":7.53,"low":7.26,"close":7.32,"volume":1425645,"rsi_14":46.1,"sma_20":7.11,"sma_60":7.44,"sma_120":7.93},{"date":"2025-08-25","open":7.35,"high":7.54,"low":7.29,"close":7.48,"volume":1345421,"rsi_14":47.65,"sma_20":7.11,"sma_60":7.44,"sma_120":7.86},{"date":"2025-08-26","open":7.49,"high":7.62,"low":7.46,"close":7.54,"volume":1882640,"rsi_14":83.64,"sma_20":7.11,"sma_60":7.44,"sma_120":7.77},{"date":"2025-08-27","open":7.54,"high":8.14,"low":7.52,"close":8.08,"volume":1981923,"rsi_14":96.0,"sma_20":7.14,"sma_60":7.46,"sma_120":7.69},{"date":"2025-08-28","open":8.15,"high":8.22,"low":7.75,"close":7.76,"volume":1290787,"rsi_14":82.38,"sma_20":7.15,"sma_60":7.47,"sma_120":7.6},{"date":"2025-08-29","open":7.82,"high":7.85,"low":7.63,"close":7.73,"volume":735476,"rsi_14":78.55,"sma_20":7.17,"sma_60":7.48,"sma_120":7.52},{"date":"2025-09-02","open":7.75,"high":7.93,"low":7.62,"close":7.9,"volume":1056033,"rsi_14":78.17,"sma_20":7.19,"sma_60":7.5,"sma_120":7.52},{"date":"2025-09-03","open":7.88,"high":8.13,"low":7.79,"close":7.9,"volume":925481,"rsi_14":74.25,"sma_20":7.2,"sma_60":7.5,"sma_120":7.51},{"date":"2025-09-04","open":7.87,"high":7.87,"low":7.47,"close":7.61,"volume":1199615,"rsi_14":63.59,"sma_20":7.26,"sma_60":7.5,"sma_120":7.5},{"date":"2025-09-05","open":7.65,"high":8.2,"low":7.63,"close":7.83,"volume":1891598,"rsi_14":67.13,"sma_20":7.34,"sma_60":7.5,"sma_120":7.5},{"date":"2025-09-08","open":7.81,"high":8.23,"low":7.58,"close":7.94,"volume":2029423,"rsi_14":67.58,"sma_20":7.42,"sma_60":7.5,"sma_120":7.49},{"date":"2025-09-09","open":7.9,"high":8.11,"low":7.81,"close":8.0,"volume":1206346,"rsi_14":69.37,"sma_20":7.49,"sma_60":7.51,"sma_120":7.49},{"date":"2025-09-10","open":7.96,"high":8.1,"low":7.79,"close":7.83,"volume":1318757,"rsi_14":65.53,"sma_20":7.54,"sma_60":7.52,"sma_120":7.48},{"date":"2025-09-11","open":7.81,"high":8.08,"low":7.7,"close":7.81,"volume":1841991,"rsi_14":61.75,"sma_20":7.58,"sma_60":7.53,"sma_120":7.47},{"date":"2025-09-12","open":7.82,"high":7.86,"low":7.56,"close":7.74,"volume":1200903,"rsi_14":59.46,"sma_20":7.61,"sma_60":7.53,"sma_120":7.46},{"date":"2025-09-15","open":7.8,"high":7.89,"low":7.55,"close":7.74,"volume":949198,"rsi_14":56.31,"sma_20":7.65,"sma_60":7.54,"sma_120":7.45},{"date":"2025-09-16","open":7.74,"high":7.74,"low":7.52,"close":7.64,"volume":1507588,"rsi_14":52.38,"sma_20":7.67,"sma_60":7.54,"sma_120":7.45},{"date":"2025-09-17","open":7.71,"high":7.88,"low":7.51,"close":7.61,"volume":2231971,"rsi_14":35.22,"sma_20":7.69,"sma_60":7.54,"sma_120":7.45},{"date":"2025-09-18","open":7.82,"high":8.11,"low":7.37,"close":7.72,"volume":3410132,"rsi_14":48.55,"sma_20":7.72,"sma_60":7.54,"sma_120":7.44},{"date":"2025-09-19","open":7.72,"high":7.87,"low":7.43,"close":7.52,"volume":3445748,"rsi_14":43.23,"sma_20":7.74,"sma_60":7.54,"sma_120":7.44},{"date":"2025-09-22","open":7.55,"high":7.79,"low":7.35,"close":7.53,"volume":2745251,"rsi_14":36.69,"sma_20":7.75,"sma_60":7.53,"sma_120":7.45},{"date":"2025-09-23","open":7.52,"high":7.78,"low":7.43,"close":7.53,"volume":2411637,"rsi_14":36.69,"sma_20":7.75,"sma_60":7.53,"sma_120":7.45},{"date":"2025-09-24","open":7.53,"high":7.83,"low":7.38,"close":7.73,"volume":3333281,"rsi_14":54.62,"sma_20":7.76,"sma_60":7.54,"sma_120":7.46},{"date":"2025-09-25","open":7.72,"high":7.88,"low":7.65,"close":7.75,"volume":2582618,"rsi_14":46.36,"sma_20":7.74,"sma_60":7.54,"sma_120":7.46},{"date":"2025-09-26","open":7.8,"high":8.43,"low":7.73,"close":8.27,"volume":3037017,"rsi_14":60.93,"sma_20":7.77,"sma_60":7.55,"sma_120":7.48},{"date":"2025-09-29","open":8.3,"high":8.6,"low":8.15,"close":8.53,"volume":2389335,"rsi_14":65.5,"sma_20":7.81,"sma_60":7.56,"sma_120":7.5},{"date":"2025-09-30","open":8.53,"high":8.71,"low":8.4,"close":8.52,"volume":2933603,"rsi_14":72.26,"sma_20":7.84,"sma_60":7.57,"sma_120":7.52},{"date":"2025-10-01","open":8.6,"high":9.31,"low":8.6,"close":9.13,"volume":2775791,"rsi_14":80.84,"sma_20":7.9,"sma_60":7.59,"sma_120":7.54},{"date":"2025-10-02","open":9.17,"high":9.37,"low":8.96,"close":9.27,"volume":1999059,"rsi_14":84.62,"sma_20":7.98,"sma_60":7.6,"sma_120":7.56},{"date":"2025-10-03","open":9.39,"high":9.78,"low":9.3,"close":9.61,"volume":1752960,"rsi_14":86.67,"sma_20":8.07,"sma_60":7.63,"sma_120":7.58},{"date":"2025-10-06","open":9.92,"high":10.08,"low":9.49,"close":9.62,"volume":2372583,"rsi_14":90.24,"sma_20":8.16,"sma_60":7.66,"sma_120":7.6},{"date":"2025-10-07","open":9.7,"high":9.93,"low":9.21,"close":9.3,"volume":2320066,"rsi_14":80.73,"sma_20":8.22,"sma_60":7.69,"sma_120":7.61},{"date":"2025-10-08","open":9.29,"high":9.78,"low":9.22,"close":9.75,"volume":1990040,"rsi_14":82.85,"sma_20":8.32,"sma_60":7.73,"sma_120":7.63},{"date":"2025-10-09","open":9.75,"high":9.76,"low":9.5,"close":9.59,"volume":1688136,"rsi_14":83.93,"sma_20":8.41,"sma_60":7.76,"sma_120":7.64},{"date":"2025-10-10","open":9.66,"high":9.73,"low":9.35,"close":9.46,"volume":1483556,"rsi_14":80.44,"sma_20":8.49,"sma_60":7.79,"sma_120":7.64},{"date":"2025-10-13","open":9.5,"high":9.95,"low":9.39,"close":9.8,"volume":5061997,"rsi_14":82.34,"sma_20":8.59,"sma_60":7.83,"sma_120":7.65},{"date":"2025-10-14","open":9.76,"high":9.87,"low":9.29,"close":9.41,"volume":2487367,"rsi_14":72.7,"sma_20":8.68,"sma_60":7.86,"sma_120":7.65},{"date":"2025-10-15","open":8.8,"high":9.56,"low":8.78,"close":9.46,"volume":3283432,"rsi_14":72.92,"sma_20":8.78,"sma_60":7.89,"sma_120":7.66},{"date":"2025-10-16","open":9.43,"high":10.3,"low":9.33,"close":9.68,"volume":3913100,"rsi_14":70.55,"sma_20":8.87,"sma_60":7.92,"sma_120":7.66},{"date":"2025-10-17","open":9.46,"high":9.68,"low":9.21,"close":9.52,"volume":1949224,"rsi_14":64.86,"sma_20":8.97,"sma_60":7.95,"sma_120":7.66},{"date":"2025-10-20","open":9.62,"high":9.82,"low":9.53,"close":9.72,"volume":1844178,"rsi_14":67.05,"sma_20":9.08,"sma_60":7.98,"sma_120":7.67},{"date":"2025-10-21","open":9.72,"high":9.97,"low":9.61,"close":9.66,"volume":1603795,"rsi_14":58.92,"sma_20":9.19,"sma_60":8.02,"sma_120":7.67},{"date":"2025-10-22","open":9.65,"high":9.85,"low":9.2,"close":9.31,"volume":2310868,"rsi_14":50.63,"sma_20":9.27,"sma_60":8.05,"sma_120":7.68},{"date":"2025-10-23","open":9.32,"high":9.38,"low":9.01,"close":9.16,"volume":3849142,"rsi_14":42.47,"sma_20":9.34,"sma_60":8.07,"sma_120":7.7},{"date":"2025-10-24","open":9.25,"high":9.55,"low":9.09,"close":9.21,"volume":3459584,"rsi_14":43.23,"sma_20":9.39,"sma_60":8.1,"sma_120":7.71},{"date":"2025-10-27","open":9.3,"high":9.68,"low":9.25,"close":9.65,"volume":1763102,"rsi_14":55.56,"sma_20":9.44,"sma_60":8.14,"sma_120":7.73},{"date":"2025-10-28","open":9.57,"high":9.62,"low":9.39,"close":9.5,"volume":2241119,"rsi_14":45.61,"sma_20":9.49,"sma_60":8.17,"sma_120":7.76},{"date":"2025-10-29","open":9.41,"high":9.63,"low":9.4,"close":9.59,"volume":2734740,"rsi_14":50.0,"sma_20":9.51,"sma_60":8.2,"sma_120":7.78},{"date":"2025-10-30","open":9.88,"high":10.18,"low":9.71,"close":9.93,"volume":2758745,"rsi_14":57.86,"sma_20":9.55,"sma_60":8.26,"sma_120":7.81},{"date":"2025-10-31","open":9.99,"high":10.14,"low":9.8,"close":10.14,"volume":2228972,"rsi_14":55.94,"sma_20":9.57,"sma_60":8.33,"sma_120":7.84},{"date":"2025-11-03","open":10.14,"high":10.14,"low":9.54,"close":9.72,"volume":1978039,"rsi_14":55.36,"sma_20":9.58,"sma_60":8.38,"sma_120":7.87},{"date":"2025-11-04","open":9.52,"high":9.72,"low":9.51,"close":9.54,"volume":2239643,"rsi_14":51.32,"sma_20":9.59,"sma_60":8.43,"sma_120":7.89},{"date":"2025-11-05","open":9.43,"high":9.79,"low":9.27,"close":9.57,"volume":2263730,"rsi_14":48.06,"sma_20":9.58,"sma_60":8.48,"sma_120":7.92},{"date":"2025-11-06","open":9.71,"high":10.03,"low":9.62,"close":10.0,"volume":1746463,"rsi_14":57.74,"sma_20":9.6,"sma_60":8.53,"sma_120":7.95},{"date":"2025-11-07","open":9.88,"high":10.7,"low":9.76,"close":10.63,"volume":2600399,"rsi_14":62.89,"sma_20":9.66,"sma_60":8.59,"sma_120":7.99},{"date":"2025-11-10","open":10.8,"high":11.45,"low":10.75,"close":11.19,"volume":2264383,"rsi_14":68.98,"sma_20":9.73,"sma_60":8.66,"sma_120":8.02},{"date":"2025-11-11","open":11.19,"high":11.51,"low":11.09,"close":11.21,"volume":2169369,"rsi_14":75.68,"sma_20":9.82,"sma_60":8.72,"sma_120":8.06},{"date":"2025-11-12","open":11.21,"high":11.33,"low":10.23,"close":10.41,"volume":2024940,"rsi_14":64.37,"sma_20":9.87,"sma_60":8.78,"sma_120":8.1},{"date":"2025-11-13","open":10.33,"high":10.38,"low":10.04,"close":10.12,"volume":1331254,"rsi_14":59.91,"sma_20":9.89,"sma_60":8.83,"sma_120":8.13},{"date":"2025-11-14","open":10.0,"high":10.94,"low":10.0,"close":10.57,"volume":2455752,"rsi_14":60.0,"sma_20":9.94,"sma_60":8.88,"sma_120":8.16},{"date":"2025-11-17","open":10.61,"high":11.12,"low":10.42,"close":11.04,"volume":2929774,"rsi_14":65.65,"sma_20":10.01,"sma_60":8.95,"sma_120":8.19},{"date":"2025-11-18","open":12.9,"high":14.22,"low":11.63,"close":12.99,"volume":16304310,"rsi_14":75.07,"sma_20":10.17,"sma_60":9.04,"sma_120":8.24},{"date":"2025-11-19","open":12.57,"high":12.93,"low":10.95,"close":11.53,"volume":3701226,"rsi_14":60.13,"sma_20":10.29,"sma_60":9.1,"sma_120":8.27},{"date":"2025-11-20","open":11.7,"high":11.9,"low":10.98,"close":11.02,"volume":2033564,"rsi_14":55.37,"sma_20":10.38,"sma_60":9.15,"sma_120":8.3},{"date":"2025-11-21","open":11.0,"high":11.73,"low":10.98,"close":11.52,"volume":1806389,"rsi_14":60.87,"sma_20":10.49,"sma_60":9.22,"sma_120":8.34},{"date":"2025-11-24","open":11.6,"high":11.86,"low":11.53,"close":11.77,"volume":1494990,"rsi_14":63.35,"sma_20":10.6,"sma_60":9.28,"sma_120":8.38},{"date":"2025-11-25","open":11.76,"high":12.21,"low":11.59,"close":12.12,"volume":1240478,"rsi_14":64.71,"sma_20":10.73,"sma_60":9.35,"sma_120":8.43},{"date":"2025-11-26","open":12.01,"high":12.62,"low":11.78,"close":12.42,"volume":1689336,"rsi_14":64.17,"sma_20":10.87,"sma_60":9.43,"sma_120":8.47},{"date":"2025-11-28","open":12.49,"high":12.59,"low":12.29,"close":12.59,"volume":631244,"rsi_14":62.11,"sma_20":11.0,"sma_60":9.51,"sma_120":8.51},{"date":"2025-12-01","open":12.36,"high":12.49,"low":11.78,"close":11.81,"volume":1153532,"rsi_14":53.74,"sma_20":11.09,"sma_60":9.58,"sma_120":8.54},{"date":"2025-12-02","open":11.81,"high":11.98,"low":11.66,"close":11.66,"volume":1001183,"rsi_14":52.67,"sma_20":11.19,"sma_60":9.64,"sma_120":8.57},{"date":"2025-12-03","open":11.88,"high":12.79,"low":11.88,"close":12.67,"volume":1760285,"rsi_14":63.09,"sma_20":11.34,"sma_60":9.72,"sma_120":8.61},{"date":"2025-12-04","open":12.66,"high":13.09,"low":12.34,"close":12.55,"volume":1504237,"rsi_14":64.36,"sma_20":11.49,"sma_60":9.8,"sma_120":8.66},{"date":"2025-12-05","open":12.6,"high":12.91,"low":12.57,"close":12.79,"volume":950920,"rsi_14":63.45,"sma_20":11.63,"sma_60":9.88,"sma_120":8.7},{"date":"2025-12-08","open":13.0,"high":13.56,"low":12.93,"close":13.32,"volume":1289453,"rsi_14":63.72,"sma_20":11.76,"sma_60":9.97,"sma_120":8.75},{"date":"2025-12-09","open":13.28,"high":13.38,"low":13.03,"close":13.1,"volume":919342,"rsi_14":50.84,"sma_20":11.86,"sma_60":10.06,"sma_120":8.8},{"date":"2025-12-10","open":13.13,"high":13.36,"low":12.93,"close":12.98,"volume":1152341,"rsi_14":63.84,"sma_20":11.95,"sma_60":10.15,"sma_120":8.84},{"date":"2025-12-11","open":12.99,"high":13.15,"low":12.47,"close":12.57,"volume":1283957,"rsi_14":65.08,"sma_20":12.06,"sma_60":10.23,"sma_120":8.89},{"date":"2025-12-12","open":12.64,"high":12.9,"low":12.47,"close":12.58,"volume":795228,"rsi_14":61.4,"sma_20":12.18,"sma_60":10.31,"sma_120":8.93},{"date":"2025-12-15","open":12.61,"high":12.75,"low":12.26,"close":12.34,"volume":970756,"rsi_14":56.14,"sma_20":12.27,"sma_60":10.39,"sma_120":8.97},{"date":"2025-12-16","open":12.31,"high":12.44,"low":11.61,"close":11.9,"volume":1014331,"rsi_14":47.67,"sma_20":12.31,"sma_60":10.47,"sma_120":9.0},{"date":"2025-12-17","open":12.2,"high":12.21,"low":11.68,"close":11.72,"volume":919515,"rsi_14":42.41,"sma_20":12.25,"sma_60":10.54,"sma_120":9.03},{"date":"2025-12-18","open":11.72,"high":11.86,"low":11.2,"close":11.28,"volume":1304783,"rsi_14":36.64,"sma_20":12.24,"sma_60":10.6,"sma_120":9.07},{"date":"2025-12-19","open":11.31,"high":11.71,"low":11.21,"close":11.68,"volume":1638572,"rsi_14":48.56,"sma_20":12.27,"sma_60":10.66,"sma_120":9.1},{"date":"2025-12-22","open":11.7,"high":12.37,"low":11.68,"close":12.32,"volume":894741,"rsi_14":56.6,"sma_20":12.31,"sma_60":10.73,"sma_120":9.14},{"date":"2025-12-23","open":12.24,"high":12.5,"low":12.07,"close":12.18,"volume":637773,"rsi_14":44.07,"sma_20":12.33,"sma_60":10.79,"sma_120":9.17},{"date":"2025-12-24","open":12.32,"high":12.32,"low":11.86,"close":12.17,"volume":370614,"rsi_14":45.27,"sma_20":12.33,"sma_60":10.85,"sma_120":9.21},{"date":"2025-12-26","open":12.15,"high":12.17,"low":11.9,"close":12.16,"volume":377440,"rsi_14":41.69,"sma_20":12.32,"sma_60":10.9,"sma_120":9.24},{"date":"2025-12-29","open":12.08,"high":12.08,"low":11.75,"close":11.9,"volume":568485,"rsi_14":29.83,"sma_20":12.28,"sma_60":10.95,"sma_120":9.27},{"date":"2025-12-30","open":11.87,"high":11.95,"low":11.7,"close":11.73,"volume":499043,"rsi_14":30.26,"sma_20":12.28,"sma_60":10.98,"sma_120":9.31},{"date":"2025-12-31","open":11.7,"high":12.0,"low":11.62,"close":11.86,"volume":583146,"rsi_14":33.91,"sma_20":12.29,"sma_60":11.02,"sma_120":9.34},{"date":"2026-01-02","open":11.86,"high":11.86,"low":11.37,"close":11.47,"volume":922337,"rsi_14":34.1,"sma_20":12.23,"sma_60":11.05,"sma_120":9.37},{"date":"2026-01-05","open":11.52,"high":11.61,"low":11.01,"close":11.17,"volume":684959,"rsi_14":31.2,"sma_20":12.16,"sma_60":11.08,"sma_120":9.4},{"date":"2026-01-06","open":12.74,"high":12.74,"low":11.59,"close":11.83,"volume":837805,"rsi_14":43.88,"sma_20":12.11,"sma_60":11.11,"sma_120":9.44},{"date":"2026-01-07","open":11.92,"high":12.58,"low":11.89,"close":12.41,"volume":891127,"rsi_14":55.92,"sma_20":12.07,"sma_60":11.16,"sma_120":9.48},{"date":"2026-01-08","open":12.36,"high":12.48,"low":12.1,"close":12.18,"volume":597033,"rsi_14":55.28,"sma_20":12.02,"sma_60":11.2,"sma_120":9.52},{"date":"2026-01-09","open":12.29,"high":12.4,"low":12.05,"close":12.07,"volume":485229,"rsi_14":59.8,"sma_20":11.98,"sma_60":11.25,"sma_120":9.55},{"date":"2026-01-12","open":12.04,"high":12.51,"low":11.76,"close":12.15,"volume":738459,"rsi_14":56.33,"sma_20":11.96,"sma_60":11.29,"sma_120":9.59},{"date":"2026-01-13","open":12.18,"high":12.35,"low":11.91,"close":12.29,"volume":498203,"rsi_14":49.53,"sma_20":11.94,"sma_60":11.34,"sma_120":9.63},{"date":"2026-01-14","open":12.26,"high":12.79,"low":12.04,"close":12.2,"volume":1825151,"rsi_14":50.32,"sma_20":11.93,"sma_60":11.38,"sma_120":9.67},{"date":"2026-01-15","open":12.18,"high":12.44,"low":11.88,"close":12.13,"volume":727981,"rsi_14":49.38,"sma_20":11.94,"sma_60":11.42,"sma_120":9.7},{"date":"2026-01-16","open":12.16,"high":12.45,"low":12.11,"close":12.2,"volume":645012,"rsi_14":50.61,"sma_20":11.97,"sma_60":11.46,"sma_120":9.74},{"date":"2026-01-20","open":11.87,"high":12.38,"low":11.82,"close":12.03,"volume":463290,"rsi_14":52.04,"sma_20":12.01,"sma_60":11.51,"sma_120":9.78},{"date":"2026-01-21","open":11.95,"high":12.63,"low":11.94,"close":12.6,"volume":605064,"rsi_14":62.12,"sma_20":12.05,"sma_60":11.57,"sma_120":9.82},{"date":"2026-01-22","open":12.63,"high":13.19,"low":12.49,"close":12.57,"volume":698069,"rsi_14":60.17,"sma_20":12.06,"sma_60":11.62,"sma_120":9.86},{"date":"2026-01-23","open":12.6,"high":13.1,"low":12.5,"close":12.89,"volume":815900,"rsi_14":70.76,"sma_20":12.1,"sma_60":11.68,"sma_120":9.91},{"date":"2026-01-26","open":12.79,"high":13.37,"low":12.56,"close":13.29,"volume":617100,"rsi_14":80.11,"sma_20":12.16,"sma_60":11.74,"sma_120":9.96},{"date":"2026-01-27","open":13.18,"high":13.63,"low":13.14,"close":13.62,"volume":604900,"rsi_14":78.06,"sma_20":12.23,"sma_60":11.81,"sma_120":10.01},{"date":"2026-01-28","open":13.63,"high":13.71,"low":12.82,"close":12.93,"volume":894100,"rsi_14":57.88,"sma_20":12.28,"sma_60":11.86,"sma_120":10.06},{"date":"2026-01-29","open":12.91,"high":13.41,"low":12.77,"close":13.38,"volume":924400,"rsi_14":67.05,"sma_20":12.36,"sma_60":11.91,"sma_120":10.12},{"date":"2026-01-30","open":13.6,"high":13.67,"low":12.95,"close":13.38,"volume":1091400,"rsi_14":69.21,"sma_20":12.44,"sma_60":11.97,"sma_120":10.18},{"date":"2026-02-02","open":13.2,"high":13.97,"low":13.16,"close":13.83,"volume":785200,"rsi_14":72.22,"sma_20":12.56,"sma_60":12.04,"sma_120":10.24},{"date":"2026-02-03","open":13.75,"high":14.14,"low":13.49,"close":13.65,"volume":641400,"rsi_14":67.8,"sma_20":12.68,"sma_60":12.11,"sma_120":10.3},{"date":"2026-02-04","open":13.68,"high":13.89,"low":13.14,"close":13.39,"volume":892400,"rsi_14":64.91,"sma_20":12.76,"sma_60":12.17,"sma_120":10.35},{"date":"2026-02-05","open":13.15,"high":13.84,"low":12.88,"close":12.96,"volume":650600,"rsi_14":59.54,"sma_20":12.79,"sma_60":12.21,"sma_120":10.4},{"date":"2026-02-06","open":13.14,"high":13.62,"low":13.12,"close":13.48,"volume":605300,"rsi_14":63.33,"sma_20":12.85,"sma_60":12.24,"sma_120":10.45},{"date":"2026-02-09","open":13.5,"high":13.51,"low":12.9,"close":13.29,"volume":539100,"rsi_14":63.07,"sma_20":12.91,"sma_60":12.28,"sma_120":10.5},{"date":"2026-02-10","open":13.5,"high":14.0,"low":13.35,"close":13.44,"volume":650663,"rsi_14":74.81,"sma_20":12.13,"sma_60":11.69,"sma_120":9.91},{"date":"2026-02-11","open":13.39,"high":13.44,"low":12.75,"close":13.09,"volume":491581,"rsi_14":73.88,"sma_20":12.17,"sma_60":11.75,"sma_120":9.96},{"date":"2026-02-12","open":12.83,"high":12.92,"low":11.38,"close":11.84,"volume":1144383,"rsi_14":50.11,"sma_20":12.16,"sma_60":11.78,"sma_120":9.99},{"date":"2026-02-13","open":12.2,"high":12.5,"low":11.56,"close":11.65,"volume":834455,"rsi_14":41.0,"sma_20":12.15,"sma_60":11.81,"sma_120":10.04},{"date":"2026-02-17","open":11.56,"high":11.88,"low":11.43,"close":11.44,"volume":748848,"rsi_14":29.51,"sma_20":12.94,"sma_60":12.38,"sma_120":10.71},{"date":"2026-02-18","open":11.4,"high":11.86,"low":11.3,"close":11.82,"volume":559700,"rsi_14":38.92,"sma_20":12.93,"sma_60":12.39,"sma_120":10.75},{"date":"2026-02-19","open":11.8,"high":12.53,"low":11.78,"close":12.44,"volume":902500,"rsi_14":40.93,"sma_20":12.92,"sma_60":12.41,"sma_120":10.78},{"date":"2026-02-20","open":12.32,"high":12.53,"low":11.85,"close":11.99,"volume":860242,"rsi_14":37.66,"sma_20":12.89,"sma_60":12.42,"sma_120":10.82},{"date":"2026-02-23","open":11.83,"high":12.63,"low":11.83,"close":12.3,"volume":1160100,"rsi_14":36.07,"sma_20":12.86,"sma_60":12.43,"sma_120":10.86},{"date":"2026-02-24","open":11.33,"high":12.44,"low":11.0,"close":12.37,"volume":1740712,"rsi_14":52.23,"sma_20":12.18,"sma_60":11.92,"sma_120":10.18},{"date":"2026-02-25","open":12.98,"high":13.68,"low":12.57,"close":13.29,"volume":1374361,"rsi_14":49.21,"sma_20":12.8,"sma_60":12.45,"sma_120":10.94},{"date":"2026-02-26","open":13.28,"high":13.52,"low":13.04,"close":13.38,"volume":688488,"rsi_14":60.31,"sma_20":12.37,"sma_60":12.04,"sma_120":10.28},{"date":"2026-02-27","open":13.07,"high":13.47,"low":12.95,"close":13.27,"volume":884463,"rsi_14":59.9,"sma_20":12.41,"sma_60":12.08,"sma_120":10.33},{"date":"2026-03-02","open":12.85,"high":13.57,"low":12.61,"close":13.39,"volume":676079,"rsi_14":50.96,"sma_20":12.82,"sma_60":12.52,"sma_120":11.08},{"date":"2026-03-03","open":12.98,"high":13.55,"low":12.91,"close":13.36,"volume":738629,"rsi_14":49.22,"sma_20":12.79,"sma_60":12.53,"sma_120":11.12},{"date":"2026-03-04","open":13.5,"high":13.93,"low":13.29,"close":13.76,"volume":761155,"rsi_14":60.55,"sma_20":12.61,"sma_60":12.21,"sma_120":10.49},{"date":"2026-03-05","open":13.72,"high":13.97,"low":13.2,"close":13.72,"volume":1051882,"rsi_14":60.44,"sma_20":12.69,"sma_60":12.27,"sma_120":10.55},{"date":"2026-03-06","open":13.37,"high":13.66,"low":12.85,"close":13.6,"volume":814356,"rsi_14":51.68,"sma_20":12.76,"sma_60":12.32,"sma_120":10.6},{"date":"2026-03-09","open":13.21,"high":13.79,"low":13.07,"close":13.37,"volume":590045,"rsi_14":74.81,"sma_20":12.84,"sma_60":12.57,"sma_120":11.32},{"date":"2026-03-10","open":14.32,"high":14.51,"low":13.74,"close":13.83,"volume":741503,"rsi_14":75.31,"sma_20":12.87,"sma_60":12.59,"sma_120":11.37},{"date":"2026-03-11","open":13.74,"high":13.86,"low":13.22,"close":13.48,"volume":525755,"rsi_14":72.82,"sma_20":12.97,"sma_60":12.4,"sma_120":10.75},{"date":"2026-03-12","open":13.3,"high":13.31,"low":12.27,"close":12.48,"volume":729323,"rsi_14":55.76,"sma_20":12.84,"sma_60":12.6,"sma_120":11.46},{"date":"2026-03-13","open":12.38,"high":12.7,"low":11.92,"close":12.18,"volume":689352,"rsi_14":52.09,"sma_20":12.95,"sma_60":12.44,"sma_120":10.83},{"date":"2026-03-16","open":12.37,"high":12.49,"low":12.25,"close":12.28,"volume":593619,"rsi_14":48.95,"sma_20":12.89,"sma_60":12.45,"sma_120":10.87},{"date":"2026-03-17","open":12.31,"high":12.38,"low":11.96,"close":12.01,"volume":864699,"rsi_14":32.23,"sma_20":12.83,"sma_60":12.45,"sma_120":10.9},{"date":"2026-03-18","open":11.83,"high":12.04,"low":10.74,"close":10.89,"volume":1716057,"rsi_14":23.23,"sma_20":12.79,"sma_60":12.42,"sma_120":10.92},{"date":"2026-03-19","open":10.87,"high":11.25,"low":10.73,"close":11.17,"volume":1235747,"rsi_14":28.22,"sma_20":12.76,"sma_60":12.4,"sma_120":10.95},{"date":"2026-03-20","open":11.17,"high":11.17,"low":10.7,"close":10.94,"volume":2200625,"rsi_14":25.15,"sma_20":12.74,"sma_60":12.38,"sma_120":10.98},{"date":"2026-03-23","open":11.21,"high":11.21,"low":10.32,"close":10.32,"volume":912790,"rsi_14":22.46,"sma_20":12.65,"sma_60":12.36,"sma_120":11.0},{"date":"2026-03-24","open":10.23,"high":10.38,"low":9.96,"close":10.29,"volume":764964,"rsi_14":16.31,"sma_20":12.55,"sma_60":12.32,"sma_120":11.02},{"date":"2026-03-25","open":10.54,"high":11.0,"low":10.39,"close":10.92,"volume":547493,"rsi_14":25.61,"sma_20":12.43,"sma_60":12.29,"sma_120":11.04},{"date":"2026-03-26","open":10.84,"high":11.22,"low":10.71,"close":10.87,"volume":416281,"rsi_14":25.93,"sma_20":12.31,"sma_60":12.26,"sma_120":11.07},{"date":"2026-03-27","open":10.87,"high":11.08,"low":9.97,"close":10.1,"volume":828751,"rsi_14":23.67,"sma_20":12.15,"sma_60":12.21,"sma_120":11.09},{"date":"2026-03-30","open":10.11,"high":10.33,"low":10.0,"close":10.18,"volume":633204,"rsi_14":18.7,"sma_20":11.99,"sma_60":12.16,"sma_120":11.11},{"date":"2026-03-31","open":10.26,"high":10.85,"low":10.26,"close":10.6,"volume":1144625,"rsi_14":25.59,"sma_20":11.85,"sma_60":12.12,"sma_120":11.14},{"date":"2026-04-01","open":10.79,"high":11.35,"low":10.65,"close":11.33,"volume":1974979,"rsi_14":39.79,"sma_20":11.73,"sma_60":12.1,"sma_120":11.17},{"date":"2026-04-02","open":11.05,"high":11.22,"low":10.54,"close":10.85,"volume":1289359,"rsi_14":38.55,"sma_20":11.58,"sma_60":12.07,"sma_120":11.19},{"date":"2026-04-06","open":10.85,"high":11.4,"low":10.73,"close":11.22,"volume":1164706,"rsi_14":41.28,"sma_20":11.47,"sma_60":12.05,"sma_120":11.22},{"date":"2026-04-07","open":11.15,"high":11.48,"low":10.8,"close":11.37,"volume":917777,"rsi_14":44.63,"sma_20":11.37,"sma_60":12.04,"sma_120":11.26},{"date":"2026-04-08","open":11.79,"high":12.05,"low":11.01,"close":11.21,"volume":700335,"rsi_14":53.2,"sma_20":11.23,"sma_60":12.03,"sma_120":11.29},{"date":"2026-04-09","open":11.13,"high":11.47,"low":10.94,"close":11.17,"volume":455297,"rsi_14":50.0,"sma_20":11.12,"sma_60":12.03,"sma_120":11.31},{"date":"2026-04-10","open":11.16,"high":11.21,"low":10.73,"close":10.82,"volume":490196,"rsi_14":48.77,"sma_20":11.04,"sma_60":12.02,"sma_120":11.34},{"date":"2026-04-13","open":10.83,"high":11.16,"low":10.56,"close":10.58,"volume":656915,"rsi_14":52.89,"sma_20":10.96,"sma_60":11.99,"sma_120":11.36},{"date":"2026-04-14","open":10.61,"high":11.16,"low":10.57,"close":11.0,"volume":841370,"rsi_14":57.26,"sma_20":10.89,"sma_60":11.97,"sma_120":11.38},{"date":"2026-04-15","open":11.03,"high":11.05,"low":10.64,"close":10.97,"volume":607060,"rsi_14":50.58,"sma_20":10.84,"sma_60":11.95,"sma_120":11.4},{"date":"2026-04-16","open":10.93,"high":11.09,"low":10.73,"close":11.0,"volume":980860,"rsi_14":51.52,"sma_20":10.85,"sma_60":11.93,"sma_120":11.42},{"date":"2026-04-17","open":11.21,"high":11.34,"low":10.97,"close":11.0,"volume":759035,"rsi_14":62.86,"sma_20":10.84,"sma_60":11.92,"sma_120":11.43},{"date":"2026-04-20","open":10.93,"high":11.04,"low":10.71,"close":10.81,"volume":540348,"rsi_14":58.73,"sma_20":10.83,"sma_60":11.9,"sma_120":11.44},{"date":"2026-04-21","open":10.8,"high":10.81,"low":10.52,"close":10.62,"volume":679352,"rsi_14":50.3,"sma_20":10.85,"sma_60":11.88,"sma_120":11.45},{"date":"2026-04-22","open":10.7,"high":10.76,"low":10.52,"close":10.63,"volume":648466,"rsi_14":36.84,"sma_20":10.86,"sma_60":11.87,"sma_120":11.46},{"date":"2026-04-23","open":10.69,"high":10.72,"low":10.3,"close":10.42,"volume":557722,"rsi_14":41.0,"sma_20":10.84,"sma_60":11.85,"sma_120":11.47},{"date":"2026-04-24","open":10.39,"high":10.52,"low":10.15,"close":10.44,"volume":635130,"rsi_14":30.88,"sma_20":10.82,"sma_60":11.83,"sma_120":11.47},{"date":"2026-04-27","open":10.42,"high":10.79,"low":10.22,"close":10.29,"volume":426832,"rsi_14":23.53,"sma_20":10.83,"sma_60":11.79,"sma_120":11.48},{"date":"2026-04-28","open":10.38,"high":10.51,"low":10.16,"close":10.22,"volume":442289,"rsi_14":24.62,"sma_20":10.83,"sma_60":11.76,"sma_120":11.48},{"date":"2026-04-29","open":10.09,"high":10.09,"low":9.8,"close":9.82,"volume":608561,"rsi_14":20.78,"sma_20":10.79,"sma_60":11.72,"sma_120":11.49},{"date":"2026-04-30","open":9.95,"high":10.08,"low":9.74,"close":9.9,"volume":527330,"rsi_14":27.45,"sma_20":10.72,"sma_60":11.69,"sma_120":11.49},{"date":"2026-05-01","open":9.75,"high":11.4,"low":9.73,"close":10.51,"volume":2174269,"rsi_14":48.55,"sma_20":10.7,"sma_60":11.66,"sma_120":11.5},{"date":"2026-05-04","open":10.02,"high":10.94,"low":9.84,"close":10.78,"volume":1470305,"rsi_14":45.13,"sma_20":10.68,"sma_60":11.63,"sma_120":11.51},{"date":"2026-05-05","open":10.85,"high":11.0,"low":10.28,"close":10.61,"volume":722403,"rsi_14":42.5,"sma_20":10.64,"sma_60":11.61,"sma_120":11.51},{"date":"2026-05-06","open":10.54,"high":10.75,"low":10.24,"close":10.26,"volume":1142265,"rsi_14":36.4,"sma_20":10.59,"sma_60":11.58,"sma_120":11.52},{"date":"2026-05-07","open":10.28,"high":10.36,"low":9.85,"close":10.19,"volume":784440,"rsi_14":35.48,"sma_20":10.54,"sma_60":11.54,"sma_120":11.53},{"date":"2026-05-08","open":10.12,"high":10.3,"low":9.96,"close":10.11,"volume":595321,"rsi_14":36.94,"sma_20":10.51,"sma_60":11.5,"sma_120":11.53},{"date":"2026-05-11","open":10.11,"high":10.38,"low":9.56,"close":9.66,"volume":1421478,"rsi_14":33.67,"sma_20":10.46,"sma_60":11.45,"sma_120":11.54},{"date":"2026-05-12","open":9.83,"high":9.93,"low":9.02,"close":9.57,"volume":1695895,"rsi_14":32.45,"sma_20":10.39,"sma_60":11.39,"sma_120":11.54},{"date":"2026-05-13","open":9.8,"high":10.06,"low":9.57,"close":9.87,"volume":802215,"rsi_14":41.16,"sma_20":10.34,"sma_60":11.34,"sma_120":11.54},{"date":"2026-05-14","open":9.75,"high":9.9,"low":9.37,"close":9.42,"volume":1059975,"rsi_14":35.59,"sma_20":10.26,"sma_60":11.3,"sma_120":11.54},{"date":"2026-05-15","open":9.3,"high":9.36,"low":8.87,"close":9.08,"volume":968097,"rsi_14":33.78,"sma_20":10.16,"sma_60":11.25,"sma_120":11.53},{"date":"2026-05-18","open":9.06,"high":9.23,"low":8.74,"close":8.78,"volume":975286,"rsi_14":31.82,"sma_20":10.06,"sma_60":11.21,"sma_120":11.52},{"date":"2026-05-19","open":8.74,"high":8.78,"low":8.37,"close":8.55,"volume":1480155,"rsi_14":33.25,"sma_20":9.96,"sma_60":11.15,"sma_120":11.51},{"date":"2026-05-20","open":8.57,"high":9.12,"low":8.45,"close":9.1,"volume":839311,"rsi_14":40.61,"sma_20":9.88,"sma_60":11.1,"sma_120":11.51},{"date":"2026-05-21","open":9.09,"high":9.28,"low":8.99,"close":9.1,"volume":782348,"rsi_14":30.68,"sma_20":9.81,"sma_60":11.03,"sma_120":11.5},{"date":"2026-05-22","open":9.12,"high":9.34,"low":8.96,"close":9.09,"volume":778422,"rsi_14":25.07,"sma_20":9.75,"sma_60":10.96,"sma_120":11.5},{"date":"2026-05-26","open":9.09,"high":9.18,"low":8.89,"close":8.92,"volume":636574,"rsi_14":25.07,"sma_20":9.68,"sma_60":10.88,"sma_120":11.48},{"date":"2026-05-27","open":8.92,"high":9.1,"low":8.81,"close":8.85,"volume":583259,"rsi_14":27.33,"sma_20":9.61,"sma_60":10.81,"sma_120":11.46},{"date":"2026-05-28","open":8.83,"high":9.01,"low":8.76,"close":8.84,"volume":509538,"rsi_14":27.87,"sma_20":9.56,"sma_60":10.73,"sma_120":11.44},{"date":"2026-05-29","open":8.8,"high":9.01,"low":8.64,"close":8.98,"volume":795944,"rsi_14":31.83,"sma_20":9.51,"sma_60":10.65,"sma_120":11.43},{"date":"2026-06-01","open":9.01,"high":9.07,"low":8.52,"close":8.58,"volume":794230,"rsi_14":32.35,"sma_20":9.42,"sma_60":10.57,"sma_120":11.42},{"date":"2026-06-02","open":8.44,"high":8.6,"low":7.98,"close":8.0,"volume":845485,"rsi_14":27.89,"sma_20":9.28,"sma_60":10.47,"sma_120":11.4},{"date":"2026-06-03","open":7.88,"high":7.97,"low":7.56,"close":7.7,"volume":1271182,"rsi_14":19.44,"sma_20":9.13,"sma_60":10.38,"sma_120":11.37},{"date":"2026-06-04","open":7.83,"high":7.95,"low":7.71,"close":7.74,"volume":575026,"rsi_14":23.25,"sma_20":9.01,"sma_60":10.28,"sma_120":11.32},{"date":"2026-06-05","open":7.71,"high":7.81,"low":7.4,"close":7.42,"volume":649965,"rsi_14":23.4,"sma_20":8.87,"sma_60":10.18,"sma_120":11.29},{"date":"2026-06-08","open":7.49,"high":7.55,"low":7.13,"close":7.15,"volume":692610,"rsi_14":23.62,"sma_20":8.72,"sma_60":10.09,"sma_120":11.26},{"date":"2026-06-09","open":7.22,"high":7.37,"low":7.01,"close":7.21,"volume":981353,"rsi_14":27.05,"sma_20":8.6,"sma_60":10.01,"sma_120":11.22},{"date":"2026-06-10","open":7.15,"high":7.35,"low":6.97,"close":6.98,"volume":680255,"rsi_14":9.23,"sma_20":8.47,"sma_60":9.92,"sma_120":11.18},{"date":"2026-06-11","open":6.99,"high":7.25,"low":6.97,"close":7.09,"volume":817459,"rsi_14":12.92,"sma_20":8.33,"sma_60":9.83,"sma_120":11.14},{"date":"2026-06-12","open":7.08,"high":7.78,"low":7.08,"close":7.58,"volume":858473,"rsi_14":26.33,"sma_20":8.24,"sma_60":9.78,"sma_120":11.1},{"date":"2026-06-15","open":7.66,"high":7.83,"low":7.38,"close":7.49,"volume":575600,"rsi_14":27.01,"sma_20":8.16,"sma_60":9.72,"sma_120":11.06},{"date":"2026-06-16","open":7.55,"high":7.55,"low":7.28,"close":7.42,"volume":519472,"rsi_14":27.01,"sma_20":8.09,"sma_60":9.66,"sma_120":11.02},{"date":"2026-06-17","open":7.45,"high":7.86,"low":7.45,"close":7.67,"volume":638616,"rsi_14":32.54,"sma_20":8.05,"sma_60":9.62,"sma_120":10.99},{"date":"2026-06-18","open":7.85,"high":8.02,"low":7.52,"close":7.67,"volume":957543,"rsi_14":29.6,"sma_20":7.97,"sma_60":9.57,"sma_120":10.95},{"date":"2026-06-22","open":7.7,"high":7.76,"low":7.48,"close":7.74,"volume":711451,"rsi_14":35.42,"sma_20":7.91,"sma_60":9.52,"sma_120":10.91},{"date":"2026-06-23","open":7.63,"high":8.19,"low":7.63,"close":8.14,"volume":852166,"rsi_14":52.59,"sma_20":7.86,"sma_60":9.47,"sma_120":10.87},{"date":"2026-06-24","open":8.0,"high":8.48,"low":7.97,"close":8.05,"volume":677157,"rsi_14":57.03,"sma_20":7.82,"sma_60":9.44,"sma_120":10.82},{"date":"2026-06-25","open":8.0,"high":8.17,"low":7.95,"close":8.03,"volume":575305,"rsi_14":55.87,"sma_20":7.77,"sma_60":9.4,"sma_120":10.91},{"date":"2026-06-26","open":8.13,"high":8.26,"low":7.83,"close":8.0,"volume":3028565,"rsi_14":63.3,"sma_20":7.73,"sma_60":9.36,"sma_120":10.74},{"date":"2026-06-29","open":8.1,"high":8.62,"low":8.0,"close":8.29,"volume":954912,"rsi_14":75.91,"sma_20":7.7,"sma_60":9.31,"sma_120":10.7},{"date":"2026-06-30","open":8.25,"high":8.47,"low":8.25,"close":8.31,"volume":587194,"rsi_14":75.46,"sma_20":7.68,"sma_60":9.27,"sma_120":10.67},{"date":"2026-07-01","open":8.3,"high":8.44,"low":8.01,"close":8.2,"volume":761709,"rsi_14":79.9,"sma_20":7.69,"sma_60":9.22,"sma_120":10.63},{"date":"2026-07-02","open":8.29,"high":8.67,"low":8.15,"close":8.39,"volume":643672,"rsi_14":80.66,"sma_20":7.73,"sma_60":9.17,"sma_120":10.6},{"date":"2026-07-06","open":8.37,"high":8.56,"low":8.1,"close":8.45,"volume":617144,"rsi_14":75.74,"sma_20":7.76,"sma_60":9.12,"sma_120":10.58},{"date":"2026-07-07","open":8.71,"high":8.9,"low":8.4,"close":8.59,"volume":844416,"rsi_14":81.61,"sma_20":7.82,"sma_60":9.08,"sma_120":10.56},{"date":"2026-07-08","open":8.45,"high":8.7,"low":8.4,"close":8.56,"volume":631110,"rsi_14":83.53,"sma_20":7.89,"sma_60":9.04,"sma_120":10.53},{"date":"2026-07-09","open":8.5,"high":8.62,"low":8.34,"close":8.54,"volume":456282,"rsi_14":79.59,"sma_20":7.96,"sma_60":9.01,"sma_120":10.5},{"date":"2026-07-10","open":8.54,"high":8.54,"low":8.13,"close":8.27,"volume":423182,"rsi_14":67.24,"sma_20":8.02,"sma_60":8.96,"sma_120":10.47},{"date":"2026-07-13","open":8.24,"high":8.24,"low":7.95,"close":8.1,"volume":678270,"rsi_14":59.78,"sma_20":8.07,"sma_60":8.91,"sma_120":10.43},{"date":"2026-07-14","open":8.07,"high":8.39,"low":7.95,"close":8.27,"volume":636799,"rsi_14":54.04,"sma_20":8.11,"sma_60":8.87,"sma_120":10.4},{"date":"2026-07-15","open":8.28,"high":8.32,"low":8.13,"close":8.28,"volume":471812,"rsi_14":57.52,"sma_20":8.15,"sma_60":8.82,"sma_120":10.37},{"date":"2026-07-16","open":8.3,"high":8.3,"low":7.98,"close":8.03,"volume":634532,"rsi_14":50.0,"sma_20":8.18,"sma_60":8.78,"sma_120":10.34},{"date":"2026-07-17","open":7.95,"high":8.18,"low":7.9,"close":8.01,"volume":519864,"rsi_14":50.29,"sma_20":8.2,"sma_60":8.73,"sma_120":10.31},{"date":"2026-07-20","open":8.02,"high":8.21,"low":7.97,"close":8.02,"volume":555530,"rsi_14":40.82,"sma_20":8.21,"sma_60":8.69,"sma_120":10.28},{"date":"2026-07-21","open":8.02,"high":8.29,"low":7.96,"close":8.26,"volume":625544,"rsi_14":48.52,"sma_20":8.24,"sma_60":8.65,"sma_120":10.25},{"date":"2026-07-22","open":8.21,"high":8.4,"low":8.15,"close":8.26,"volume":642472,"rsi_14":51.9,"sma_20":8.25,"sma_60":8.62,"sma_120":10.22},{"date":"2026-07-23","open":8.1,"high":8.31,"low":8.04,"close":8.12,"volume":704977,"rsi_14":41.18,"sma_20":8.25,"sma_60":8.58,"sma_120":10.19},{"date":"2026-07-24","open":8.11,"high":8.16,"low":7.95,"close":8.03,"volume":385667,"rsi_14":36.54,"sma_20":8.25,"sma_60":8.54,"sma_120":10.15},{"date":"2026-07-27","open":8.13,"high":8.37,"low":8.12,"close":8.22,"volume":475559,"rsi_14":38.51,"sma_20":8.26,"sma_60":8.52,"sma_120":10.12},{"date":"2026-07-28","open":8.26,"high":8.32,"low":8.02,"close":8.2,"volume":551915,"rsi_14":38.75,"sma_20":8.26,"sma_60":8.49,"sma_120":10.09},{"date":"2026-07-29","open":8.18,"high":8.34,"low":8.09,"close":8.22,"volume":740473,"rsi_14":40.0,"sma_20":8.25,"sma_60":8.45,"sma_120":10.05},{"date":"2026-07-30","open":8.11,"high":8.3,"low":8.1,"close":8.3,"volume":550055,"rsi_14":51.06,"sma_20":8.26,"sma_60":8.41,"sma_120":10.02},{"date":"2026-07-31","open":8.24,"high":8.24,"low":7.89,"close":8.03,"volume":687895,"rsi_14":47.68,"sma_20":8.24,"sma_60":8.37,"sma_120":9.99},{"date":"2026-08-03","open":8.1,"high":8.17,"low":7.92,"close":8.06,"volume":716844,"rsi_14":42.34,"sma_20":8.22,"sma_60":8.33,"sma_120":9.95},{"date":"2026-08-04","open":8.33,"high":9.65,"low":8.33,"close":9.0,"volume":3032794,"rsi_14":65.65,"sma_20":8.24,"sma_60":8.31,"sma_120":9.91},{"date":"2026-08-05","open":8.82,"high":8.91,"low":8.21,"close":8.4,"volume":1571545,"rsi_14":56.98,"sma_20":8.23,"sma_60":8.28,"sma_120":9.87},{"date":"2026-08-06","open":8.4,"high":8.72,"low":8.37,"close":8.68,"volume":2580578,"rsi_14":61.51,"sma_20":8.24,"sma_60":8.26,"sma_120":9.84},{"date":"2026-08-07","open":8.81,"high":8.98,"low":8.64,"close":8.75,"volume":1218176,"rsi_14":62.29,"sma_20":8.26,"sma_60":8.25,"sma_120":9.82},{"date":"2026-08-10","open":8.7,"high":9.02,"low":8.59,"close":8.99,"volume":671769,"rsi_14":62.29,"sma_20":8.31,"sma_60":8.24,"sma_120":9.8},{"date":"2026-08-11","open":8.99,"high":9.12,"low":8.86,"close":8.99,"volume":572103},{"date":"2026-08-12","open":8.99,"high":8.99,"low":8.71,"close":8.87,"volume":524458,"rsi_14":62.71,"sma_20":8.37,"sma_60":8.23,"sma_120":9.75},{"date":"2026-08-13","open":8.91,"high":9.09,"low":8.86,"close":9.01,"volume":939144,"rsi_14":66.33,"sma_20":8.42,"sma_60":8.23,"sma_120":9.72},{"date":"2026-08-14","open":8.91,"high":8.97,"low":8.72,"close":8.97,"volume":461290,"rsi_14":63.16,"sma_20":8.47,"sma_60":8.24,"sma_120":9.69},{"date":"2026-08-17","open":8.91,"high":9.26,"low":8.89,"close":9.2,"volume":584028,"rsi_14":66.34,"sma_20":8.53,"sma_60":8.24,"sma_120":9.67},{"date":"2026-08-18","open":9.19,"high":9.33,"low":9.1,"close":9.26,"volume":554727,"rsi_14":66.77,"sma_20":8.58,"sma_60":8.24,"sma_120":9.63},{"date":"2026-08-19","open":9.44,"high":9.69,"low":9.44,"close":9.68,"volume":494206},{"date":"2026-08-20","open":9.55,"high":9.63,"low":8.97,"close":9.03,"volume":601731,"rsi_14":63.01,"sma_20":8.69,"sma_60":8.25,"sma_120":9.57},{"date":"2026-08-21","open":9.02,"high":9.39,"low":9.0,"close":9.37,"volume":951752,"rsi_14":65.78,"sma_20":8.76,"sma_60":8.26,"sma_120":9.53},{"date":"2026-08-24","open":9.28,"high":9.39,"low":9.06,"close":9.34,"volume":500357,"rsi_14":55.28,"sma_20":8.82,"sma_60":8.27,"sma_120":9.5},{"date":"2026-08-25","open":9.39,"high":9.74,"low":9.39,"close":9.6,"volume":530606},{"date":"2026-08-26","open":9.53,"high":9.54,"low":9.28,"close":9.32,"volume":532586,"rsi_14":61.11,"sma_20":8.94,"sma_60":8.29,"sma_120":9.43},{"date":"2026-08-27","open":9.27,"high":9.43,"low":9.15,"close":9.24,"volume":527006,"rsi_14":58.48,"sma_20":8.99,"sma_60":8.31,"sma_120":9.39},{"date":"2026-08-28","open":9.17,"high":9.23,"low":9.03,"close":9.18,"volume":600337,"rsi_14":53.51,"sma_20":9.05,"sma_60":8.34,"sma_120":9.36},{"date":"2026-08-31","open":9.12,"high":9.27,"low":8.96,"close":9.2,"volume":659720,"rsi_14":53.85,"sma_20":9.1,"sma_60":8.36,"sma_120":9.32},{"date":"2026-09-01","open":9.14,"high":9.3,"low":9.06,"close":9.28,"volume":491140},{"date":"2026-09-02","open":9.28,"high":9.64,"low":9.27,"close":9.59,"volume":548799,"rsi_14":60.14,"sma_20":9.18,"sma_60":8.43,"sma_120":9.26},{"date":"2026-09-03","open":9.68,"high":9.69,"low":9.21,"close":9.31,"volume":501476,"rsi_14":55.48,"sma_20":9.21,"sma_60":8.47,"sma_120":9.24},{"date":"2026-09-04","open":9.31,"high":9.46,"low":9.22,"close":9.39,"volume":449298,"rsi_14":53.22,"sma_20":9.24,"sma_60":8.51,"sma_120":9.21},{"date":"2026-09-08","open":9.23,"high":9.34,"low":8.97,"close":9.08,"volume":570719,"rsi_14":47.19,"sma_20":9.25,"sma_60":8.54,"sma_120":9.19},{"date":"2026-09-09","open":9.09,"high":9.1,"low":8.75,"close":8.76,"volume":738471,"rsi_14":35.16,"sma_20":9.23,"sma_60":8.56,"sma_120":9.17},{"date":"2026-09-10","open":8.67,"high":8.78,"low":8.47,"close":8.71,"volume":776726,"rsi_14":43.69,"sma_20":9.23,"sma_60":8.58,"sma_120":9.15},{"date":"2026-09-11","open":8.82,"high":8.91,"low":8.37,"close":8.45,"volume":908559,"rsi_14":31.06,"sma_20":9.2,"sma_60":8.6,"sma_120":9.13},{"date":"2026-09-14","open":8.49,"high":8.7,"low":8.39,"close":8.4,"volume":1471571,"rsi_14":30.74,"sma_20":9.17,"sma_60":8.61,"sma_120":9.11},{"date":"2026-09-15","open":8.34,"high":8.38,"low":8.09,"close":8.26,"volume":2523154,"rsi_14":21.12,"sma_20":9.12,"sma_60":8.62,"sma_120":9.1},{"date":"2026-09-16","open":8.31,"high":8.32,"low":8.05,"close":8.16,"volume":742624,"rsi_14":22.9,"sma_20":9.07,"sma_60":8.63,"sma_120":9.07},{"date":"2026-09-17","open":8.29,"high":8.46,"low":8.17,"close":8.31,"volume":533211,"rsi_14":28.96,"sma_20":9.0,"sma_60":8.63,"sma_120":9.05},{"date":"2026-09-18","open":8.29,"high":8.35,"low":8.19,"close":8.29,"volume":1775940,"rsi_14":29.49,"sma_20":8.96,"sma_60":8.63,"sma_120":9.04},{"date":"2026-09-21","open":8.37,"high":8.44,"low":8.21,"close":8.3,"volume":639844},{"date":"2026-09-22","open":8.37,"high":8.57,"low":8.3,"close":8.51,"volume":685448,"rsi_14":33.19,"sma_20":8.87,"sma_60":8.65,"sma_120":9.0},{"date":"2026-09-23","open":8.6,"high":8.64,"low":7.82,"close":7.83,"volume":761366,"rsi_14":16.92,"sma_20":8.78,"sma_60":8.64,"sma_120":8.97},{"date":"2026-09-24","open":7.81,"high":7.82,"low":7.39,"close":7.79,"volume":1218009,"rsi_14":18.6,"sma_20":8.7,"sma_60":8.63,"sma_120":8.95},{"date":"2026-09-25","open":7.78,"high":7.81,"low":7.54,"close":7.59,"volume":713363,"rsi_14":14.57,"sma_20":8.62,"sma_60":8.62,"sma_120":8.92},{"date":"2026-09-28","open":7.54,"high":7.57,"low":7.38,"close":7.51,"volume":512105,"rsi_14":16.02,"sma_20":8.54,"sma_60":8.61,"sma_120":8.89},{"date":"2026-09-29","open":7.49,"high":7.52,"low":7.36,"close":7.5,"volume":496059},{"date":"2026-09-30","open":7.55,"high":8.04,"low":7.44,"close":7.74,"volume":1061021,"rsi_14":27.69,"sma_20":8.37,"sma_60":8.58,"sma_120":8.83},{"date":"2026-10-01","open":7.74,"high":7.82,"low":7.43,"close":7.43,"volume":807321,"rsi_14":27.13,"sma_20":8.27,"sma_60":8.56,"sma_120":8.8},{"date":"2026-10-02","open":7.51,"high":7.52,"low":7.3,"close":7.41,"volume":585123,"rsi_14":27.5,"sma_20":8.17,"sma_60":8.54,"sma_120":8.77},{"date":"2026-10-05","open":7.46,"high":7.5,"low":7.22,"close":7.46,"volume":628531,"rsi_14":31.04,"sma_20":8.07,"sma_60":8.53,"sma_120":8.74},{"date":"2026-10-06","open":7.49,"high":7.49,"low":7.28,"close":7.31,"volume":585799,"rsi_14":30.32,"sma_20":7.99,"sma_60":8.51,"sma_120":8.71},{"date":"2026-10-07","open":7.25,"high":7.46,"low":7.22,"close":7.45,"volume":601836},{"date":"2026-10-08","open":7.37,"high":7.55,"low":7.25,"close":7.51,"volume":1016637,"rsi_14":32.19,"sma_20":7.86,"sma_60":8.49,"sma_120":8.65},{"date":"2026-10-09","open":7.46,"high":7.74,"low":7.46,"close":7.64,"volume":560049,"rsi_14":35.71,"sma_20":7.82,"sma_60":8.48,"sma_120":8.63},{"date":"2026-10-12","open":7.73,"high":7.73,"low":7.44,"close":7.45,"volume":502649,"rsi_14":26.86,"sma_20":7.77,"sma_60":8.47,"sma_120":8.6},{"date":"2026-10-13","open":7.54,"high":7.54,"low":6.8,"close":6.84,"volume":852893,"rsi_14":27.7,"sma_20":7.7,"sma_60":8.45,"sma_120":8.57},{"date":"2026-10-14","open":6.77,"high":6.96,"low":6.74,"close":6.82,"volume":856959,"rsi_14":27.95,"sma_20":7.63,"sma_60":8.43,"sma_120":8.54},{"date":"2026-10-15","open":6.88,"high":7.18,"low":6.83,"close":7.16,"volume":606046,"rsi_14":40.81,"sma_20":7.58,"sma_60":8.41,"sma_120":8.51},{"date":"2026-10-16","open":7.16,"high":7.3,"low":6.92,"close":6.97,"volume":761289,"rsi_14":38.98,"sma_20":7.51,"sma_60":8.39,"sma_120":8.48},{"date":"2026-10-19","open":7.06,"high":7.29,"low":6.95,"close":7.26,"volume":795636,"rsi_14":45.6,"sma_20":7.46,"sma_60":8.38,"sma_120":8.46},{"date":"2026-10-20","open":7.28,"high":7.74,"low":7.28,"close":7.66,"volume":540851,"rsi_14":48.7,"sma_20":7.42,"sma_60":8.37,"sma_120":8.44},{"date":"2026-10-21","open":7.62,"high":7.79,"low":7.54,"close":7.55,"volume":653595,"rsi_14":52.32,"sma_20":7.4,"sma_60":8.36,"sma_120":8.42},{"date":"2026-10-22","open":7.53,"high":7.74,"low":7.4,"close":7.72,"volume":620196,"rsi_14":55.46,"sma_20":7.4,"sma_60":8.35,"sma_120":8.4},{"date":"2026-10-23","open":7.7,"high":7.7,"low":7.2,"close":7.3,"volume":651422,"rsi_14":47.51,"sma_20":7.38,"sma_60":8.33,"sma_120":8.37}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.23,"ttm_eps":null,"close":26.62},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.0,"ttm_eps":null,"close":24.63},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.25,"ttm_eps":null,"close":19.17},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.01,"ttm_eps":null,"close":7.02},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.15,"ttm_eps":null,"close":7.36},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.44,"ttm_eps":null,"close":8.52},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.6,"ttm_eps":null,"close":11.86},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.61,"ttm_eps":null,"close":10.6},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":83.1,"pbr":1.41,"ttm_eps":null,"close":8.31}],"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":"Arvinas Inc","phase":"above-fold","symbol_resolved":true}