{"status":"ok","report":{"price_analysis":{"current":58.02,"change_1d":-0.6,"change_7d":1.4,"change_30d":-28.1,"high_30d":83.55,"low_30d":55.83,"position_in_range":8.0,"support":58.6,"resistance":80.78},"summary":"Arrowhead Pharmaceuticals Inc(ARWR)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 81.73억. 현재가 $58.02, 전일 대비 -0.6%, 30일 -28.1%. ROE -41.7%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -41.7%로 적자 상태입니다. 시가총액 81.73억. 매출 6.69억, 영업이익 -2.26억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":13.51,"roe":-41.73,"eps":-1.36,"revenue":669495000.0,"operating_income":-226438000.0,"net_income":-319951000.0,"market_cap":8172523140,"profit_margin":-47.79,"roa":-9.2,"operating_margin":-33.82,"gross_margin":100.0,"debt_ratio":1.8561099308528577,"total_assets":2112013000.0,"total_equity":465529000.0,"total_debt":864073000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 35.7로 약세 구간입니다. MACD(-3.96)가 시그널선(-4.47)을 상회합니다(골든크로스). 현재가가 SMA20(61)과 SMA60(75) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 55~67 (현재 위치 26%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":35.6906807666887,"macd":-3.955478669190704,"macd_signal":-4.4690189133912686,"sma_20":60.89999999999999,"sma_60":75.03566666666667,"bb_upper":66.95991749118747,"bb_lower":54.84008250881251,"atr_14":2.3453928571428575},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 13.51x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 +2.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.1,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":-20.4,"unit":"%","percentile":30,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -41.7%","metrics":[{"name":"ROE","value":-41.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-33.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-47.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-9.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.7,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-28.1,"unit":"%","percentile":21,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":34,"summary":"유동비율 5.9x, 순차입금비율 1.7x","metrics":[{"name":"유동비율","value":5.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":1.74,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-9.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.21,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 13.51x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +2.1%"},"profitability":{"grade":"C","reason":"ROE -41.7%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-9.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-41.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-17.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.86,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.77,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-33.82,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-47.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 1.9배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 1.9배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":13.51,"per_5y_high":41.49,"per_5y_low":41.49,"per_5y_avg":41.49,"per_percentile":null,"pbr_5y_high":63.07,"pbr_5y_low":3.19,"pbr_5y_avg":26.31,"pbr_percentile":33.3,"per_5y_median":41.49,"pbr_5y_median":20.0,"history":[{"quarter":"2024-Q3","per":null,"pbr":24.0},{"quarter":"2024-Q4","per":null,"pbr":63.07},{"quarter":"2025-Q1","per":null,"pbr":61.22},{"quarter":"2025-Q2","per":null,"pbr":3.19},{"quarter":"2025-Q3","per":null,"pbr":5.18},{"quarter":"2025-Q4","per":null,"pbr":12.67},{"quarter":"2026-Q1","per":41.49,"pbr":20.0},{"quarter":"2026-Q2","per":null,"pbr":17.49},{"quarter":"2026-Q3","per":null,"pbr":29.98},{"quarter":"현재","per":null,"pbr":13.51}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":25.99,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":19.37,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":18.8,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":12.74,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":15.8,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":34.49,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":66.39,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":62.7,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":81.51,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":41.49,"eps":1.6,"close":66.39,"source":"reported"},{"date":"2026-01","per":43.33,"eps":1.6,"close":69.33,"source":"reported"},{"date":"2026-02","per":39.54,"eps":1.6,"close":63.27,"source":"reported"}],"trailing_per_history_meta":{"avg":41.45,"std":1.55,"upper_1sd":43.0,"lower_1sd":39.91,"current":39.54,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"13.5배"},{"label":"ROE","value":"-41.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:39.836874+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.4173316807331015,"dividend_yield":null,"eps":-1.36,"revenue":75253000.0,"operating_income":-170093000.0,"net_income":-194280000.0,"market_cap":null,"profit_margin":-2.581691095371613,"operating_margin":-2.26028198211367,"roa":-0.09198807014918942,"gross_margin":1.0,"total_equity":465529000.0,"total_assets":2112013000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.2161839938629623,"dividend_yield":0.0,"eps":-0.93,"revenue":73737000.0,"operating_income":-141260000.0,"net_income":-132732000.0,"market_cap":9935283000.0,"profit_margin":-1.8000732332478946,"operating_margin":-1.915727518070982,"roa":-0.05851697222326315,"gross_margin":1.0,"total_equity":613977000.0,"total_assets":2268265000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-12-31","per":44.34,"pbr":16.43,"roe":0.05420444669629254,"dividend_yield":null,"eps":0.22,"revenue":264033000.0,"operating_income":40809000.0,"net_income":30811000.0,"market_cap":9935283000.0,"profit_margin":0.11669374661500646,"operating_margin":0.15456022542636716,"roa":0.019206685529874746,"gross_margin":1.0,"total_equity":568422000.0,"total_assets":1604181000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.050959978714821524,"dividend_yield":null,"eps":-0.11,"revenue":256472000.0,"operating_income":44106000.0,"net_income":-23750000.0,"market_cap":null,"profit_margin":-0.0926027012695343,"operating_margin":0.17197198914501388,"roa":-0.01714436275305982,"gross_margin":1.0,"total_equity":466052000.0,"total_assets":1385295000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.33550955078659733,"dividend_yield":null,"eps":-1.26,"revenue":27767000.0,"operating_income":-165550000.0,"net_income":-175241000.0,"market_cap":null,"profit_margin":-6.311124716389959,"operating_margin":-5.962113299960385,"roa":-0.1269299412144759,"gross_margin":1.0,"total_equity":522313000.0,"total_assets":1380612000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.5421244188309741,"dividend_yield":null,"eps":2.75,"revenue":542709000.0,"operating_income":381202000.0,"net_income":370445000.0,"market_cap":null,"profit_margin":0.6825849580530265,"operating_margin":0.702405893397751,"roa":0.23542769040697858,"gross_margin":1.0,"total_equity":683321000.0,"total_assets":1573498000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-12-31","per":null,"pbr":null,"roe":-3.2912776436136837,"dividend_yield":null,"eps":-1.39,"revenue":2500000.0,"operating_income":-161412000.0,"net_income":-173085000.0,"market_cap":null,"profit_margin":-69.234,"operating_margin":-64.5648,"roa":-0.17074679341102936,"gross_margin":1.0,"total_equity":52589000.0,"total_assets":1013694000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-09-30","per":null,"pbr":null,"roe":-3.2912776436136837,"dividend_yield":null,"eps":-1.3721149601609481,"revenue":2500000.0,"operating_income":-161412000.0,"net_income":-173085000.0,"market_cap":null,"profit_margin":-69.234,"operating_margin":-64.5648,"roa":-0.17074679341102936,"gross_margin":-1.094,"total_equity":52589000.0,"total_assets":1013694000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.9196091542460257,"dividend_yield":null,"eps":-1.3519080038478635,"revenue":23589000.0,"operating_income":-162203000.0,"net_income":-170536000.0,"market_cap":null,"profit_margin":-7.229471363771249,"operating_margin":-6.876213489338251,"roa":-0.14961896890863502,"gross_margin":-0.2130230192038662,"total_equity":185444000.0,"total_assets":1139802000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.5166980792444039,"dividend_yield":null,"eps":-1.3539453470304694,"revenue":0.0,"operating_income":-176141000.0,"net_income":-170793000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.19325743783090185,"gross_margin":null,"total_equity":330547000.0,"total_assets":883759000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.25899453073002143,"dividend_yield":null,"eps":-0.993303894087684,"revenue":0.0,"operating_income":-126191000.0,"net_income":-125300000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.13118358373030414,"gross_margin":null,"total_equity":483794000.0,"total_assets":955150000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.8282930296059399,"dividend_yield":null,"eps":-1.0532667883804154,"revenue":3551000.0,"operating_income":-136545000.0,"net_income":-132864000.0,"market_cap":null,"profit_margin":-37.415939172064206,"operating_margin":-38.45254857786539,"roa":-0.21214588861957637,"gross_margin":-0.20050689946493946,"total_equity":160407000.0,"total_assets":626286000.0}],"current_price":58.02,"change_pct":-0.58,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6.56},{"date":"2016-10-25","close":6.33},{"date":"2016-10-26","close":6.15},{"date":"2016-10-27","close":6.04},{"date":"2016-10-28","close":5.865},{"date":"2016-10-31","close":5.8},{"date":"2016-11-01","close":6.02},{"date":"2016-11-02","close":5.84},{"date":"2016-11-03","close":5.585},{"date":"2016-11-04","close":5.68},{"date":"2016-11-07","close":5.87},{"date":"2016-11-08","close":6.11},{"date":"2016-11-09","close":4.2},{"date":"2016-11-10","close":4.3},{"date":"2016-11-11","close":4.18},{"date":"2016-11-14","close":4.42},{"date":"2016-11-15","close":4.73},{"date":"2016-11-16","close":4.44},{"date":"2016-11-17","close":4.51},{"date":"2016-11-18","close":4.42},{"date":"2016-11-21","close":4.35},{"date":"2016-11-22","close":4.44},{"date":"2016-11-23","close":4.49},{"date":"2016-11-25","close":4.67},{"date":"2016-11-28","close":4.46},{"date":"2016-11-29","close":4.39},{"date":"2016-11-30","close":1.44},{"date":"2016-12-01","close":1.32},{"date":"2016-12-02","close":1.44},{"date":"2016-12-05","close":1.42},{"date":"2016-12-06","close":1.38},{"date":"2016-12-07","close":1.37},{"date":"2016-12-08","close":1.37},{"date":"2016-12-09","close":1.35},{"date":"2016-12-12","close":1.28},{"date":"2016-12-13","close":1.27},{"date":"2016-12-14","close":1.27},{"date":"2016-12-15","close":1.27},{"date":"2016-12-16","close":1.24},{"date":"2016-12-19","close":1.25},{"date":"2016-12-20","close":1.24},{"date":"2016-12-21","close":1.27},{"date":"2016-12-22","close":1.37},{"date":"2016-12-23","close":1.59},{"date":"2016-12-27","close":1.53},{"date":"2016-12-28","close":1.55},{"date":"2016-12-29","close":1.65},{"date":"2016-12-30","close":1.55},{"date":"2017-01-03","close":1.68},{"date":"2017-01-04","close":1.69},{"date":"2017-01-05","close":1.6},{"date":"2017-01-06","close":1.96},{"date":"2017-01-09","close":1.89},{"date":"2017-01-10","close":2.02},{"date":"2017-01-11","close":2.23},{"date":"2017-01-12","close":2.17},{"date":"2017-01-13","close":2.06},{"date":"2017-01-17","close":1.95},{"date":"2017-01-18","close":1.96},{"date":"2017-01-19","close":1.84},{"date":"2017-01-20","close":1.82},{"date":"2017-01-23","close":1.73},{"date":"2017-01-24","close":1.75},{"date":"2017-01-25","close":1.83},{"date":"2017-01-26","close":1.76},{"date":"2017-01-27","close":1.78},{"date":"2017-01-30","close":1.75},{"date":"2017-01-31","close":1.94},{"date":"2017-02-01","close":1.74},{"date":"2017-02-02","close":1.82},{"date":"2017-02-03","close":1.9},{"date":"2017-02-06","close":1.88},{"date":"2017-02-07","close":1.96},{"date":"2017-02-08","close":2.02},{"date":"2017-02-09","close":2.05},{"date":"2017-02-10","close":1.97},{"date":"2017-02-13","close":1.93},{"date":"2017-02-14","close":2.01},{"date":"2017-02-15","close":2.12},{"date":"2017-02-16","close":2.19},{"date":"2017-02-17","close":2.17},{"date":"2017-02-21","close":2.15},{"date":"2017-02-22","close":2.14},{"date":"2017-02-23","close":2.12},{"date":"2017-02-24","close":2.15},{"date":"2017-02-27","close":2.36},{"date":"2017-02-28","close":2.26},{"date":"2017-03-01","close":2.33},{"date":"2017-03-02","close":2.25},{"date":"2017-03-03","close":2.22},{"date":"2017-03-06","close":2.18},{"date":"2017-03-07","close":2.1},{"date":"2017-03-08","close":2.13},{"date":"2017-03-09","close":2.12},{"date":"2017-03-10","close":2.12},{"date":"2017-03-13","close":2.12},{"date":"2017-03-14","close":2.08},{"date":"2017-03-15","close":2.14},{"date":"2017-03-16","close":2.08},{"date":"2017-03-17","close":2.05},{"date":"2017-03-20","close":1.97},{"date":"2017-03-21","close":1.83},{"date":"2017-03-22","close":1.8},{"date":"2017-03-23","close":1.85},{"date":"2017-03-24","close":1.87},{"date":"2017-03-27","close":1.89},{"date":"2017-03-28","close":1.82},{"date":"2017-03-29","close":1.93},{"date":"2017-03-30","close":1.88},{"date":"2017-03-31","close":1.85},{"date":"2017-04-03","close":1.82},{"date":"2017-04-04","close":1.7},{"date":"2017-04-05","close":1.66},{"date":"2017-04-06","close":1.69},{"date":"2017-04-07","close":1.66},{"date":"2017-04-10","close":1.62},{"date":"2017-04-11","close":1.66},{"date":"2017-04-12","close":1.65},{"date":"2017-04-13","close":1.58},{"date":"2017-04-17","close":1.57},{"date":"2017-04-18","close":1.51},{"date":"2017-04-19","close":1.51},{"date":"2017-04-20","close":1.51},{"date":"2017-04-21","close":1.52},{"date":"2017-04-24","close":1.48},{"date":"2017-04-25","close":1.52},{"date":"2017-04-26","close":1.53},{"date":"2017-04-27","close":1.56},{"date":"2017-04-28","close":1.55},{"date":"2017-05-01","close":1.58},{"date":"2017-05-02","close":1.56},{"date":"2017-05-03","close":1.56},{"date":"2017-05-04","close":1.77},{"date":"2017-05-05","close":1.75},{"date":"2017-05-08","close":1.66},{"date":"2017-05-09","close":1.69},{"date":"2017-05-10","close":1.7},{"date":"2017-05-11","close":1.77},{"date":"2017-05-12","close":1.7},{"date":"2017-05-15","close":1.74},{"date":"2017-05-16","close":1.74},{"date":"2017-05-17","close":1.66},{"date":"2017-05-18","close":1.63},{"date":"2017-05-19","close":1.64},{"date":"2017-05-22","close":1.64},{"date":"2017-05-23","close":1.64},{"date":"2017-05-24","close":1.6},{"date":"2017-05-25","close":1.57},{"date":"2017-05-26","close":1.54},{"date":"2017-05-30","close":1.5},{"date":"2017-05-31","close":1.44},{"date":"2017-06-01","close":1.53},{"date":"2017-06-02","close":1.62},{"date":"2017-06-05","close":1.56},{"date":"2017-06-06","close":1.65},{"date":"2017-06-07","close":1.65},{"date":"2017-06-08","close":1.61},{"date":"2017-06-09","close":1.62},{"date":"2017-06-12","close":1.58},{"date":"2017-06-13","close":1.57},{"date":"2017-06-14","close":1.61},{"date":"2017-06-15","close":1.68},{"date":"2017-06-16","close":1.59},{"date":"2017-06-19","close":1.65},{"date":"2017-06-20","close":1.63},{"date":"2017-06-21","close":1.76},{"date":"2017-06-22","close":1.73},{"date":"2017-06-23","close":1.55},{"date":"2017-06-26","close":1.59},{"date":"2017-06-27","close":1.59},{"date":"2017-06-28","close":1.63},{"date":"2017-06-29","close":1.58},{"date":"2017-06-30","close":1.62},{"date":"2017-07-03","close":1.65},{"date":"2017-07-05","close":1.67},{"date":"2017-07-06","close":1.6},{"date":"2017-07-07","close":1.62},{"date":"2017-07-10","close":1.56},{"date":"2017-07-11","close":1.53},{"date":"2017-07-12","close":1.56},{"date":"2017-07-13","close":1.56},{"date":"2017-07-14","close":1.52},{"date":"2017-07-17","close":1.55},{"date":"2017-07-18","close":1.53},{"date":"2017-07-19","close":1.52},{"date":"2017-07-20","close":1.5},{"date":"2017-07-21","close":1.51},{"date":"2017-07-24","close":1.58},{"date":"2017-07-25","close":1.6},{"date":"2017-07-26","close":1.88},{"date":"2017-07-27","close":1.85},{"date":"2017-07-28","close":1.79},{"date":"2017-07-31","close":1.76},{"date":"2017-08-01","close":1.72},{"date":"2017-08-02","close":1.69},{"date":"2017-08-03","close":1.7},{"date":"2017-08-04","close":1.84},{"date":"2017-08-07","close":2.04},{"date":"2017-08-08","close":1.92},{"date":"2017-08-09","close":1.84},{"date":"2017-08-10","close":1.75},{"date":"2017-08-11","close":1.84},{"date":"2017-08-14","close":1.94},{"date":"2017-08-15","close":1.94},{"date":"2017-08-16","close":1.92},{"date":"2017-08-17","close":2.01},{"date":"2017-08-18","close":2.12},{"date":"2017-08-21","close":2.03},{"date":"2017-08-22","close":2.12},{"date":"2017-08-23","close":2.22},{"date":"2017-08-24","close":2.81},{"date":"2017-08-25","close":2.58},{"date":"2017-08-28","close":2.74},{"date":"2017-08-29","close":2.64},{"date":"2017-08-30","close":2.74},{"date":"2017-08-31","close":2.8},{"date":"2017-09-01","close":2.86},{"date":"2017-09-05","close":2.97},{"date":"2017-09-06","close":3.01},{"date":"2017-09-07","close":3.31},{"date":"2017-09-08","close":3.11},{"date":"2017-09-11","close":3.43},{"date":"2017-09-12","close":3.44},{"date":"2017-09-13","close":3.53},{"date":"2017-09-14","close":2.79},{"date":"2017-09-15","close":3.3},{"date":"2017-09-18","close":3.31},{"date":"2017-09-19","close":3.22},{"date":"2017-09-20","close":3.52},{"date":"2017-09-21","close":3.51},{"date":"2017-09-22","close":3.55},{"date":"2017-09-25","close":3.74},{"date":"2017-09-26","close":3.66},{"date":"2017-09-27","close":3.95},{"date":"2017-09-28","close":4.22},{"date":"2017-09-29","close":4.33},{"date":"2017-10-02","close":4.45},{"date":"2017-10-03","close":4.5},{"date":"2017-10-04","close":4.4},{"date":"2017-10-05","close":4.38},{"date":"2017-10-06","close":4.25},{"date":"2017-10-09","close":4.36},{"date":"2017-10-10","close":3.99},{"date":"2017-10-11","close":4.1},{"date":"2017-10-12","close":4.06},{"date":"2017-10-13","close":4.0},{"date":"2017-10-16","close":3.89},{"date":"2017-10-17","close":3.92},{"date":"2017-10-18","close":3.9},{"date":"2017-10-19","close":4.0},{"date":"2017-10-20","close":3.87},{"date":"2017-10-23","close":3.89},{"date":"2017-10-24","close":3.82},{"date":"2017-10-25","close":3.74},{"date":"2017-10-26","close":3.39},{"date":"2017-10-27","close":3.65},{"date":"2017-10-30","close":3.65},{"date":"2017-10-31","close":3.64},{"date":"2017-11-01","close":3.51},{"date":"2017-11-02","close":3.56},{"date":"2017-11-03","close":3.71},{"date":"2017-11-06","close":3.67},{"date":"2017-11-07","close":3.57},{"date":"2017-11-08","close":3.59},{"date":"2017-11-09","close":3.64},{"date":"2017-11-10","close":3.68},{"date":"2017-11-13","close":3.61},{"date":"2017-11-14","close":3.56},{"date":"2017-11-15","close":3.59},{"date":"2017-11-16","close":3.59},{"date":"2017-11-17","close":3.7},{"date":"2017-11-20","close":3.69},{"date":"2017-11-21","close":3.63},{"date":"2017-11-22","close":3.64},{"date":"2017-11-24","close":3.7},{"date":"2017-11-27","close":3.84},{"date":"2017-11-28","close":3.89},{"date":"2017-11-29","close":3.54},{"date":"2017-11-30","close":3.57},{"date":"2017-12-01","close":3.49},{"date":"2017-12-04","close":3.33},{"date":"2017-12-05","close":3.33},{"date":"2017-12-06","close":3.46},{"date":"2017-12-07","close":3.6},{"date":"2017-12-08","close":3.45},{"date":"2017-12-11","close":3.51},{"date":"2017-12-12","close":3.55},{"date":"2017-12-13","close":3.4},{"date":"2017-12-14","close":3.15},{"date":"2017-12-15","close":3.14},{"date":"2017-12-18","close":3.23},{"date":"2017-12-19","close":3.26},{"date":"2017-12-20","close":3.43},{"date":"2017-12-21","close":3.38},{"date":"2017-12-22","close":3.71},{"date":"2017-12-26","close":3.79},{"date":"2017-12-27","close":3.84},{"date":"2017-12-28","close":3.97},{"date":"2017-12-29","close":3.68},{"date":"2018-01-02","close":3.72},{"date":"2018-01-03","close":4.64},{"date":"2018-01-04","close":4.85},{"date":"2018-01-05","close":4.87},{"date":"2018-01-08","close":4.55},{"date":"2018-01-09","close":4.62},{"date":"2018-01-10","close":4.4},{"date":"2018-01-11","close":5.04},{"date":"2018-01-12","close":5.72},{"date":"2018-01-16","close":5.6},{"date":"2018-01-17","close":5.72},{"date":"2018-01-18","close":5.72},{"date":"2018-01-19","close":6.29},{"date":"2018-01-22","close":6.39},{"date":"2018-01-23","close":6.28},{"date":"2018-01-24","close":6.11},{"date":"2018-01-25","close":6.29},{"date":"2018-01-26","close":6.12},{"date":"2018-01-29","close":6.17},{"date":"2018-01-30","close":6.14},{"date":"2018-01-31","close":6.18},{"date":"2018-02-01","close":6.15},{"date":"2018-02-02","close":5.9},{"date":"2018-02-05","close":5.45},{"date":"2018-02-06","close":5.71},{"date":"2018-02-07","close":5.86},{"date":"2018-02-08","close":5.66},{"date":"2018-02-09","close":5.59},{"date":"2018-02-12","close":5.31},{"date":"2018-02-13","close":5.16},{"date":"2018-02-14","close":5.47},{"date":"2018-02-15","close":5.83},{"date":"2018-02-16","close":5.57},{"date":"2018-02-20","close":5.65},{"date":"2018-02-21","close":5.54},{"date":"2018-02-22","close":5.54},{"date":"2018-02-23","close":5.8},{"date":"2018-02-26","close":6.56},{"date":"2018-02-27","close":6.45},{"date":"2018-02-28","close":6.48},{"date":"2018-03-01","close":6.28},{"date":"2018-03-02","close":6.66},{"date":"2018-03-05","close":7.28},{"date":"2018-03-06","close":7.46},{"date":"2018-03-07","close":7.39},{"date":"2018-03-08","close":7.34},{"date":"2018-03-09","close":7.41},{"date":"2018-03-12","close":7.54},{"date":"2018-03-13","close":7.64},{"date":"2018-03-14","close":7.37},{"date":"2018-03-15","close":7.57},{"date":"2018-03-16","close":7.53},{"date":"2018-03-19","close":7.17},{"date":"2018-03-20","close":7.19},{"date":"2018-03-21","close":7.32},{"date":"2018-03-22","close":6.91},{"date":"2018-03-23","close":6.75},{"date":"2018-03-26","close":6.94},{"date":"2018-03-27","close":6.91},{"date":"2018-03-28","close":6.72},{"date":"2018-03-29","close":7.21},{"date":"2018-04-02","close":6.86},{"date":"2018-04-03","close":6.69},{"date":"2018-04-04","close":7.11},{"date":"2018-04-05","close":6.85},{"date":"2018-04-06","close":6.37},{"date":"2018-04-09","close":6.38},{"date":"2018-04-10","close":6.76},{"date":"2018-04-11","close":7.23},{"date":"2018-04-12","close":7.25},{"date":"2018-04-13","close":7.22},{"date":"2018-04-16","close":6.84},{"date":"2018-04-17","close":6.85},{"date":"2018-04-18","close":7.01},{"date":"2018-04-19","close":6.95},{"date":"2018-04-20","close":6.97},{"date":"2018-04-23","close":6.85},{"date":"2018-04-24","close":6.52},{"date":"2018-04-25","close":6.61},{"date":"2018-04-26","close":6.74},{"date":"2018-04-27","close":6.66},{"date":"2018-04-30","close":6.42},{"date":"2018-05-01","close":6.43},{"date":"2018-05-02","close":7.14},{"date":"2018-05-03","close":7.38},{"date":"2018-05-04","close":7.17},{"date":"2018-05-07","close":7.77},{"date":"2018-05-08","close":7.75},{"date":"2018-05-09","close":9.0},{"date":"2018-05-10","close":9.12},{"date":"2018-05-11","close":9.88},{"date":"2018-05-14","close":9.42},{"date":"2018-05-15","close":9.6},{"date":"2018-05-16","close":9.51},{"date":"2018-05-17","close":9.53},{"date":"2018-05-18","close":10.0},{"date":"2018-05-21","close":9.77},{"date":"2018-05-22","close":9.74},{"date":"2018-05-23","close":9.77},{"date":"2018-05-24","close":9.77},{"date":"2018-05-25","close":10.05},{"date":"2018-05-29","close":10.3},{"date":"2018-05-30","close":10.89},{"date":"2018-05-31","close":10.72},{"date":"2018-06-01","close":10.91},{"date":"2018-06-04","close":10.79},{"date":"2018-06-05","close":10.61},{"date":"2018-06-06","close":10.69},{"date":"2018-06-07","close":10.37},{"date":"2018-06-08","close":10.31},{"date":"2018-06-11","close":11.11},{"date":"2018-06-12","close":11.35},{"date":"2018-06-13","close":11.66},{"date":"2018-06-14","close":11.65},{"date":"2018-06-15","close":11.07},{"date":"2018-06-18","close":13.73},{"date":"2018-06-19","close":14.02},{"date":"2018-06-20","close":13.13},{"date":"2018-06-21","close":13.18},{"date":"2018-06-22","close":13.26},{"date":"2018-06-25","close":13.47},{"date":"2018-06-26","close":13.32},{"date":"2018-06-27","close":13.22},{"date":"2018-06-28","close":12.95},{"date":"2018-06-29","close":13.6},{"date":"2018-07-02","close":14.87},{"date":"2018-07-03","close":15.02},{"date":"2018-07-05","close":15.3},{"date":"2018-07-06","close":15.83},{"date":"2018-07-09","close":16.4},{"date":"2018-07-10","close":16.11},{"date":"2018-07-11","close":16.42},{"date":"2018-07-12","close":16.41},{"date":"2018-07-13","close":16.41},{"date":"2018-07-16","close":15.8},{"date":"2018-07-17","close":16.45},{"date":"2018-07-18","close":16.67},{"date":"2018-07-19","close":16.31},{"date":"2018-07-20","close":16.03},{"date":"2018-07-23","close":16.51},{"date":"2018-07-24","close":16.6},{"date":"2018-07-25","close":16.89},{"date":"2018-07-26","close":17.44},{"date":"2018-07-27","close":16.07},{"date":"2018-07-30","close":14.0},{"date":"2018-07-31","close":14.57},{"date":"2018-08-01","close":15.14},{"date":"2018-08-02","close":15.32},{"date":"2018-08-03","close":14.54},{"date":"2018-08-06","close":14.24},{"date":"2018-08-07","close":15.1},{"date":"2018-08-08","close":16.12},{"date":"2018-08-09","close":16.51},{"date":"2018-08-10","close":16.89},{"date":"2018-08-13","close":16.3},{"date":"2018-08-14","close":16.35},{"date":"2018-08-15","close":14.75},{"date":"2018-08-16","close":14.33},{"date":"2018-08-17","close":14.51},{"date":"2018-08-20","close":14.17},{"date":"2018-08-21","close":14.1},{"date":"2018-08-22","close":14.39},{"date":"2018-08-23","close":14.39},{"date":"2018-08-24","close":14.69},{"date":"2018-08-27","close":14.74},{"date":"2018-08-28","close":14.73},{"date":"2018-08-29","close":14.68},{"date":"2018-08-30","close":14.4},{"date":"2018-08-31","close":14.76},{"date":"2018-09-04","close":15.31},{"date":"2018-09-05","close":14.1},{"date":"2018-09-06","close":19.39},{"date":"2018-09-07","close":19.74},{"date":"2018-09-10","close":20.3},{"date":"2018-09-11","close":19.82},{"date":"2018-09-12","close":19.13},{"date":"2018-09-13","close":18.33},{"date":"2018-09-14","close":18.91},{"date":"2018-09-17","close":18.21},{"date":"2018-09-18","close":18.84},{"date":"2018-09-19","close":18.58},{"date":"2018-09-20","close":18.88},{"date":"2018-09-21","close":17.77},{"date":"2018-09-24","close":18.7},{"date":"2018-09-25","close":19.37},{"date":"2018-09-26","close":19.11},{"date":"2018-09-27","close":19.0},{"date":"2018-09-28","close":19.17},{"date":"2018-10-01","close":19.21},{"date":"2018-10-02","close":19.7},{"date":"2018-10-03","close":18.56},{"date":"2018-10-04","close":15.33},{"date":"2018-10-05","close":14.74},{"date":"2018-10-08","close":13.75},{"date":"2018-10-09","close":13.76},{"date":"2018-10-10","close":12.64},{"date":"2018-10-11","close":12.88},{"date":"2018-10-12","close":13.11},{"date":"2018-10-15","close":13.15},{"date":"2018-10-16","close":13.87},{"date":"2018-10-17","close":13.49},{"date":"2018-10-18","close":13.35},{"date":"2018-10-19","close":13.05},{"date":"2018-10-22","close":12.98},{"date":"2018-10-23","close":12.96},{"date":"2018-10-24","close":11.98},{"date":"2018-10-25","close":12.57},{"date":"2018-10-26","close":12.66},{"date":"2018-10-29","close":12.25},{"date":"2018-10-30","close":12.46},{"date":"2018-10-31","close":12.72},{"date":"2018-11-01","close":14.22},{"date":"2018-11-02","close":14.49},{"date":"2018-11-05","close":14.48},{"date":"2018-11-06","close":14.79},{"date":"2018-11-07","close":16.01},{"date":"2018-11-08","close":15.35},{"date":"2018-11-09","close":14.49},{"date":"2018-11-12","close":12.83},{"date":"2018-11-13","close":12.47},{"date":"2018-11-14","close":12.06},{"date":"2018-11-15","close":12.98},{"date":"2018-11-16","close":13.39},{"date":"2018-11-19","close":12.21},{"date":"2018-11-20","close":12.3},{"date":"2018-11-21","close":12.95},{"date":"2018-11-23","close":13.0},{"date":"2018-11-26","close":13.5},{"date":"2018-11-27","close":13.42},{"date":"2018-11-28","close":14.8},{"date":"2018-11-29","close":14.61},{"date":"2018-11-30","close":14.52},{"date":"2018-12-03","close":15.09},{"date":"2018-12-04","close":13.53},{"date":"2018-12-06","close":13.63},{"date":"2018-12-07","close":13.13},{"date":"2018-12-10","close":13.66},{"date":"2018-12-11","close":13.62},{"date":"2018-12-12","close":15.19},{"date":"2018-12-13","close":14.8},{"date":"2018-12-14","close":14.32},{"date":"2018-12-17","close":13.96},{"date":"2018-12-18","close":13.73},{"date":"2018-12-19","close":13.45},{"date":"2018-12-20","close":12.87},{"date":"2018-12-21","close":11.21},{"date":"2018-12-24","close":10.74},{"date":"2018-12-26","close":11.96},{"date":"2018-12-27","close":11.97},{"date":"2018-12-28","close":11.94},{"date":"2018-12-31","close":12.42},{"date":"2019-01-02","close":13.12},{"date":"2019-01-03","close":12.05},{"date":"2019-01-04","close":13.18},{"date":"2019-01-07","close":14.11},{"date":"2019-01-08","close":14.5},{"date":"2019-01-09","close":14.76},{"date":"2019-01-10","close":15.0},{"date":"2019-01-11","close":14.87},{"date":"2019-01-14","close":14.22},{"date":"2019-01-15","close":14.66},{"date":"2019-01-16","close":14.51},{"date":"2019-01-17","close":14.63},{"date":"2019-01-18","close":14.52},{"date":"2019-01-22","close":13.1},{"date":"2019-01-23","close":12.81},{"date":"2019-01-24","close":13.05},{"date":"2019-01-25","close":13.72},{"date":"2019-01-28","close":13.18},{"date":"2019-01-29","close":13.2},{"date":"2019-01-30","close":13.62},{"date":"2019-01-31","close":14.12},{"date":"2019-02-01","close":14.3},{"date":"2019-02-04","close":14.35},{"date":"2019-02-05","close":13.81},{"date":"2019-02-06","close":13.84},{"date":"2019-02-07","close":13.3},{"date":"2019-02-08","close":15.66},{"date":"2019-02-11","close":16.92},{"date":"2019-02-12","close":17.35},{"date":"2019-02-13","close":17.28},{"date":"2019-02-14","close":17.61},{"date":"2019-02-15","close":17.92},{"date":"2019-02-19","close":18.13},{"date":"2019-02-20","close":18.1},{"date":"2019-02-21","close":18.02},{"date":"2019-02-22","close":18.4},{"date":"2019-02-25","close":19.12},{"date":"2019-02-26","close":19.15},{"date":"2019-02-27","close":19.7},{"date":"2019-02-28","close":19.52},{"date":"2019-03-01","close":20.18},{"date":"2019-03-04","close":19.84},{"date":"2019-03-05","close":19.64},{"date":"2019-03-06","close":18.0},{"date":"2019-03-07","close":18.13},{"date":"2019-03-08","close":18.41},{"date":"2019-03-11","close":19.06},{"date":"2019-03-12","close":19.32},{"date":"2019-03-13","close":19.3},{"date":"2019-03-14","close":18.55},{"date":"2019-03-15","close":18.62},{"date":"2019-03-18","close":18.88},{"date":"2019-03-19","close":18.83},{"date":"2019-03-20","close":18.54},{"date":"2019-03-21","close":19.07},{"date":"2019-03-22","close":17.77},{"date":"2019-03-25","close":18.07},{"date":"2019-03-26","close":18.42},{"date":"2019-03-27","close":17.76},{"date":"2019-03-28","close":18.09},{"date":"2019-03-29","close":18.35},{"date":"2019-04-01","close":18.3},{"date":"2019-04-02","close":18.78},{"date":"2019-04-03","close":19.49},{"date":"2019-04-04","close":19.35},{"date":"2019-04-05","close":19.98},{"date":"2019-04-08","close":19.75},{"date":"2019-04-09","close":19.22},{"date":"2019-04-10","close":19.49},{"date":"2019-04-11","close":19.05},{"date":"2019-04-12","close":18.32},{"date":"2019-04-15","close":18.65},{"date":"2019-04-16","close":19.25},{"date":"2019-04-17","close":18.38},{"date":"2019-04-18","close":18.17},{"date":"2019-04-22","close":18.53},{"date":"2019-04-23","close":19.07},{"date":"2019-04-24","close":18.94},{"date":"2019-04-25","close":19.05},{"date":"2019-04-26","close":19.0},{"date":"2019-04-29","close":18.34},{"date":"2019-04-30","close":17.98},{"date":"2019-05-01","close":17.43},{"date":"2019-05-02","close":17.81},{"date":"2019-05-03","close":18.14},{"date":"2019-05-06","close":18.55},{"date":"2019-05-07","close":18.01},{"date":"2019-05-08","close":18.33},{"date":"2019-05-09","close":19.45},{"date":"2019-05-10","close":19.51},{"date":"2019-05-13","close":18.025},{"date":"2019-05-14","close":18.6},{"date":"2019-05-15","close":19.17},{"date":"2019-05-16","close":19.47},{"date":"2019-05-17","close":19.46},{"date":"2019-05-20","close":18.94},{"date":"2019-05-21","close":21.35},{"date":"2019-05-22","close":21.79},{"date":"2019-05-23","close":21.97},{"date":"2019-05-24","close":24.03},{"date":"2019-05-28","close":25.02},{"date":"2019-05-29","close":24.99},{"date":"2019-05-30","close":24.6},{"date":"2019-05-31","close":23.71},{"date":"2019-06-03","close":24.41},{"date":"2019-06-04","close":25.55},{"date":"2019-06-05","close":26.42},{"date":"2019-06-06","close":26.61},{"date":"2019-06-07","close":27.05},{"date":"2019-06-10","close":26.54},{"date":"2019-06-11","close":26.99},{"date":"2019-06-12","close":26.37},{"date":"2019-06-13","close":26.13},{"date":"2019-06-14","close":25.82},{"date":"2019-06-17","close":26.45},{"date":"2019-06-18","close":27.89},{"date":"2019-06-19","close":27.51},{"date":"2019-06-20","close":27.29},{"date":"2019-06-21","close":28.12},{"date":"2019-06-24","close":27.5},{"date":"2019-06-25","close":27.52},{"date":"2019-06-26","close":27.7},{"date":"2019-06-27","close":28.82},{"date":"2019-06-28","close":26.5},{"date":"2019-07-01","close":26.49},{"date":"2019-07-02","close":26.35},{"date":"2019-07-03","close":26.78},{"date":"2019-07-05","close":26.53},{"date":"2019-07-08","close":26.26},{"date":"2019-07-09","close":26.78},{"date":"2019-07-10","close":26.58},{"date":"2019-07-11","close":26.29},{"date":"2019-07-12","close":27.15},{"date":"2019-07-15","close":27.8},{"date":"2019-07-16","close":28.16},{"date":"2019-07-17","close":28.52},{"date":"2019-07-18","close":29.63},{"date":"2019-07-19","close":29.17},{"date":"2019-07-22","close":29.98},{"date":"2019-07-23","close":29.78},{"date":"2019-07-24","close":29.23},{"date":"2019-07-25","close":28.79},{"date":"2019-07-26","close":29.52},{"date":"2019-07-29","close":28.67},{"date":"2019-07-30","close":29.55},{"date":"2019-07-31","close":29.06},{"date":"2019-08-01","close":29.53},{"date":"2019-08-02","close":29.12},{"date":"2019-08-05","close":27.24},{"date":"2019-08-06","close":28.5},{"date":"2019-08-07","close":28.75},{"date":"2019-08-08","close":29.14},{"date":"2019-08-09","close":29.05},{"date":"2019-08-12","close":29.26},{"date":"2019-08-13","close":29.63},{"date":"2019-08-14","close":29.78},{"date":"2019-08-15","close":29.18},{"date":"2019-08-16","close":31.19},{"date":"2019-08-19","close":33.72},{"date":"2019-08-20","close":33.72},{"date":"2019-08-21","close":34.5},{"date":"2019-08-22","close":32.12},{"date":"2019-08-23","close":30.88},{"date":"2019-08-26","close":32.22},{"date":"2019-08-27","close":32.92},{"date":"2019-08-28","close":34.36},{"date":"2019-08-29","close":34.86},{"date":"2019-08-30","close":34.17},{"date":"2019-09-03","close":33.23},{"date":"2019-09-04","close":34.24},{"date":"2019-09-05","close":31.84},{"date":"2019-09-06","close":31.51},{"date":"2019-09-09","close":28.7},{"date":"2019-09-10","close":28.72},{"date":"2019-09-11","close":30.89},{"date":"2019-09-12","close":30.14},{"date":"2019-09-13","close":29.95},{"date":"2019-09-16","close":29.44},{"date":"2019-09-17","close":29.54},{"date":"2019-09-18","close":29.28},{"date":"2019-09-19","close":29.09},{"date":"2019-09-20","close":28.86},{"date":"2019-09-23","close":28.88},{"date":"2019-09-24","close":28.08},{"date":"2019-09-25","close":28.26},{"date":"2019-09-26","close":27.27},{"date":"2019-09-27","close":26.96},{"date":"2019-09-30","close":28.18},{"date":"2019-10-01","close":28.14},{"date":"2019-10-02","close":28.92},{"date":"2019-10-03","close":29.92},{"date":"2019-10-04","close":30.6},{"date":"2019-10-07","close":31.83},{"date":"2019-10-08","close":31.48},{"date":"2019-10-09","close":31.23},{"date":"2019-10-10","close":32.0},{"date":"2019-10-11","close":32.55},{"date":"2019-10-14","close":32.98},{"date":"2019-10-15","close":34.345},{"date":"2019-10-16","close":34.51},{"date":"2019-10-17","close":36.6},{"date":"2019-10-18","close":35.95},{"date":"2019-10-21","close":36.5},{"date":"2019-10-22","close":38.975},{"date":"2019-10-23","close":39.65},{"date":"2019-10-24","close":36.87},{"date":"2019-10-25","close":38.55},{"date":"2019-10-28","close":39.26},{"date":"2019-10-29","close":39.9},{"date":"2019-10-30","close":40.03},{"date":"2019-10-31","close":40.05},{"date":"2019-11-01","close":41.48},{"date":"2019-11-04","close":39.46},{"date":"2019-11-05","close":39.73},{"date":"2019-11-06","close":39.22},{"date":"2019-11-07","close":39.6},{"date":"2019-11-08","close":42.1},{"date":"2019-11-11","close":42.94},{"date":"2019-11-12","close":45.275},{"date":"2019-11-13","close":48.51},{"date":"2019-11-14","close":48.5},{"date":"2019-11-15","close":47.44},{"date":"2019-11-18","close":48.17},{"date":"2019-11-19","close":50.5},{"date":"2019-11-20","close":48.35},{"date":"2019-11-21","close":49.06},{"date":"2019-11-22","close":49.2},{"date":"2019-11-25","close":56.99},{"date":"2019-11-26","close":67.7},{"date":"2019-11-27","close":69.02},{"date":"2019-11-29","close":73.01},{"date":"2019-12-02","close":63.33},{"date":"2019-12-03","close":68.66},{"date":"2019-12-04","close":66.46},{"date":"2019-12-05","close":65.53},{"date":"2019-12-06","close":67.27},{"date":"2019-12-09","close":67.77},{"date":"2019-12-10","close":70.86},{"date":"2019-12-11","close":68.22},{"date":"2019-12-12","close":67.32},{"date":"2019-12-13","close":66.46},{"date":"2019-12-16","close":65.38},{"date":"2019-12-17","close":65.85},{"date":"2019-12-18","close":66.51},{"date":"2019-12-19","close":67.68},{"date":"2019-12-20","close":63.49},{"date":"2019-12-23","close":63.76},{"date":"2019-12-24","close":64.56},{"date":"2019-12-26","close":66.99},{"date":"2019-12-27","close":64.93},{"date":"2019-12-30","close":64.2},{"date":"2019-12-31","close":63.43},{"date":"2020-01-02","close":63.12},{"date":"2020-01-03","close":61.56},{"date":"2020-01-06","close":59.435},{"date":"2020-01-07","close":59.58},{"date":"2020-01-08","close":59.8},{"date":"2020-01-09","close":58.94},{"date":"2020-01-10","close":58.01},{"date":"2020-01-13","close":56.66},{"date":"2020-01-14","close":57.5},{"date":"2020-01-15","close":56.93},{"date":"2020-01-16","close":57.11},{"date":"2020-01-17","close":56.42},{"date":"2020-01-21","close":47.59},{"date":"2020-01-22","close":47.58},{"date":"2020-01-23","close":46.21},{"date":"2020-01-24","close":44.61},{"date":"2020-01-27","close":44.01},{"date":"2020-01-28","close":45.4},{"date":"2020-01-29","close":44.04},{"date":"2020-01-30","close":41.52},{"date":"2020-01-31","close":41.91},{"date":"2020-02-03","close":43.26},{"date":"2020-02-04","close":43.9},{"date":"2020-02-05","close":43.72},{"date":"2020-02-06","close":41.1},{"date":"2020-02-07","close":40.43},{"date":"2020-02-10","close":42.85},{"date":"2020-02-11","close":41.58},{"date":"2020-02-12","close":42.41},{"date":"2020-02-13","close":41.05},{"date":"2020-02-14","close":41.27},{"date":"2020-02-18","close":40.55},{"date":"2020-02-19","close":39.93},{"date":"2020-02-20","close":39.74},{"date":"2020-02-21","close":38.49},{"date":"2020-02-24","close":36.39},{"date":"2020-02-25","close":34.12},{"date":"2020-02-26","close":36.06},{"date":"2020-02-27","close":36.0},{"date":"2020-02-28","close":35.36},{"date":"2020-03-02","close":35.5},{"date":"2020-03-03","close":35.15},{"date":"2020-03-04","close":36.93},{"date":"2020-03-05","close":35.59},{"date":"2020-03-06","close":33.4},{"date":"2020-03-09","close":30.0},{"date":"2020-03-10","close":29.89},{"date":"2020-03-11","close":28.56},{"date":"2020-03-12","close":25.01},{"date":"2020-03-13","close":26.32},{"date":"2020-03-16","close":21.76},{"date":"2020-03-17","close":21.97},{"date":"2020-03-18","close":20.56},{"date":"2020-03-19","close":26.0},{"date":"2020-03-20","close":27.79},{"date":"2020-03-23","close":25.58},{"date":"2020-03-24","close":28.63},{"date":"2020-03-25","close":29.22},{"date":"2020-03-26","close":30.59},{"date":"2020-03-27","close":28.12},{"date":"2020-03-30","close":28.97},{"date":"2020-03-31","close":28.77},{"date":"2020-04-01","close":26.52},{"date":"2020-04-02","close":26.91},{"date":"2020-04-03","close":26.12},{"date":"2020-04-06","close":28.94},{"date":"2020-04-07","close":29.39},{"date":"2020-04-08","close":31.51},{"date":"2020-04-09","close":33.87},{"date":"2020-04-13","close":34.85},{"date":"2020-04-14","close":36.77},{"date":"2020-04-15","close":35.33},{"date":"2020-04-16","close":34.83},{"date":"2020-04-17","close":36.55},{"date":"2020-04-20","close":38.89},{"date":"2020-04-21","close":36.62},{"date":"2020-04-22","close":36.94},{"date":"2020-04-23","close":38.45},{"date":"2020-04-24","close":38.89},{"date":"2020-04-27","close":39.47},{"date":"2020-04-28","close":37.26},{"date":"2020-04-29","close":36.53},{"date":"2020-04-30","close":34.43},{"date":"2020-05-01","close":32.56},{"date":"2020-05-04","close":34.16},{"date":"2020-05-05","close":35.4},{"date":"2020-05-06","close":34.23},{"date":"2020-05-07","close":35.13},{"date":"2020-05-08","close":34.14},{"date":"2020-05-11","close":36.3},{"date":"2020-05-12","close":35.94},{"date":"2020-05-13","close":34.155},{"date":"2020-05-14","close":35.6},{"date":"2020-05-15","close":35.85},{"date":"2020-05-18","close":38.24},{"date":"2020-05-19","close":36.49},{"date":"2020-05-20","close":36.63},{"date":"2020-05-21","close":35.84},{"date":"2020-05-22","close":35.69},{"date":"2020-05-26","close":33.71},{"date":"2020-05-27","close":33.67},{"date":"2020-05-28","close":33.09},{"date":"2020-05-29","close":32.24},{"date":"2020-06-01","close":33.31},{"date":"2020-06-02","close":32.77},{"date":"2020-06-03","close":32.01},{"date":"2020-06-04","close":32.45},{"date":"2020-06-05","close":34.07},{"date":"2020-06-08","close":35.74},{"date":"2020-06-09","close":35.14},{"date":"2020-06-10","close":35.01},{"date":"2020-06-11","close":31.58},{"date":"2020-06-12","close":32.73},{"date":"2020-06-15","close":33.22},{"date":"2020-06-16","close":35.75},{"date":"2020-06-17","close":35.51},{"date":"2020-06-18","close":36.72},{"date":"2020-06-19","close":36.73},{"date":"2020-06-22","close":39.83},{"date":"2020-06-23","close":41.76},{"date":"2020-06-24","close":39.76},{"date":"2020-06-25","close":42.23},{"date":"2020-06-26","close":43.27},{"date":"2020-06-29","close":42.6},{"date":"2020-06-30","close":43.19},{"date":"2020-07-01","close":44.16},{"date":"2020-07-02","close":44.2},{"date":"2020-07-06","close":43.72},{"date":"2020-07-07","close":44.24},{"date":"2020-07-08","close":45.25},{"date":"2020-07-09","close":45.1},{"date":"2020-07-10","close":44.51},{"date":"2020-07-13","close":46.13},{"date":"2020-07-14","close":47.34},{"date":"2020-07-15","close":48.18},{"date":"2020-07-16","close":49.02},{"date":"2020-07-17","close":49.02},{"date":"2020-07-20","close":51.27},{"date":"2020-07-21","close":48.75},{"date":"2020-07-22","close":48.6},{"date":"2020-07-23","close":46.66},{"date":"2020-07-24","close":46.21},{"date":"2020-07-27","close":48.34},{"date":"2020-07-28","close":45.51},{"date":"2020-07-29","close":44.3},{"date":"2020-07-30","close":45.45},{"date":"2020-07-31","close":43.07},{"date":"2020-08-03","close":44.38},{"date":"2020-08-04","close":44.12},{"date":"2020-08-05","close":43.56},{"date":"2020-08-06","close":41.02},{"date":"2020-08-07","close":40.23},{"date":"2020-08-10","close":40.37},{"date":"2020-08-11","close":40.58},{"date":"2020-08-12","close":42.81},{"date":"2020-08-13","close":42.71},{"date":"2020-08-14","close":42.01},{"date":"2020-08-17","close":45.7},{"date":"2020-08-18","close":44.54},{"date":"2020-08-19","close":44.97},{"date":"2020-08-20","close":43.06},{"date":"2020-08-21","close":42.49},{"date":"2020-08-24","close":42.86},{"date":"2020-08-25","close":43.33},{"date":"2020-08-26","close":42.37},{"date":"2020-08-27","close":41.84},{"date":"2020-08-28","close":41.97},{"date":"2020-08-31","close":42.24},{"date":"2020-09-01","close":39.0},{"date":"2020-09-02","close":39.83},{"date":"2020-09-03","close":37.06},{"date":"2020-09-04","close":36.04},{"date":"2020-09-08","close":35.47},{"date":"2020-09-09","close":36.14},{"date":"2020-09-10","close":35.2},{"date":"2020-09-11","close":33.21},{"date":"2020-09-14","close":34.04},{"date":"2020-09-15","close":33.8},{"date":"2020-09-16","close":47.43},{"date":"2020-09-17","close":45.75},{"date":"2020-09-18","close":43.1},{"date":"2020-09-21","close":41.71},{"date":"2020-09-22","close":43.8},{"date":"2020-09-23","close":44.64},{"date":"2020-09-24","close":44.31},{"date":"2020-09-25","close":44.915},{"date":"2020-09-28","close":43.68},{"date":"2020-09-29","close":43.42},{"date":"2020-09-30","close":43.06},{"date":"2020-10-01","close":44.76},{"date":"2020-10-02","close":43.82},{"date":"2020-10-05","close":47.11},{"date":"2020-10-06","close":46.405},{"date":"2020-10-07","close":48.1},{"date":"2020-10-08","close":48.01},{"date":"2020-10-09","close":46.05},{"date":"2020-10-12","close":46.39},{"date":"2020-10-13","close":46.52},{"date":"2020-10-14","close":44.46},{"date":"2020-10-15","close":48.85},{"date":"2020-10-16","close":49.38},{"date":"2020-10-19","close":50.08},{"date":"2020-10-20","close":54.74},{"date":"2020-10-21","close":56.72},{"date":"2020-10-22","close":58.56},{"date":"2020-10-23","close":58.88},{"date":"2020-10-26","close":59.1},{"date":"2020-10-27","close":61.69},{"date":"2020-10-28","close":59.42},{"date":"2020-10-29","close":58.09},{"date":"2020-10-30","close":57.3},{"date":"2020-11-02","close":58.22},{"date":"2020-11-03","close":59.47},{"date":"2020-11-04","close":64.34},{"date":"2020-11-05","close":65.97},{"date":"2020-11-06","close":66.45},{"date":"2020-11-09","close":68.1},{"date":"2020-11-10","close":68.68},{"date":"2020-11-11","close":69.56},{"date":"2020-11-12","close":69.23},{"date":"2020-11-13","close":68.54},{"date":"2020-11-16","close":69.07},{"date":"2020-11-17","close":70.79},{"date":"2020-11-18","close":68.36},{"date":"2020-11-19","close":68.92},{"date":"2020-11-20","close":68.8},{"date":"2020-11-23","close":68.2},{"date":"2020-11-24","close":60.39},{"date":"2020-11-25","close":57.02},{"date":"2020-11-27","close":62.99},{"date":"2020-11-30","close":62.53},{"date":"2020-12-01","close":62.64},{"date":"2020-12-02","close":64.72},{"date":"2020-12-03","close":63.98},{"date":"2020-12-04","close":65.29},{"date":"2020-12-07","close":65.85},{"date":"2020-12-08","close":68.18},{"date":"2020-12-09","close":68.9},{"date":"2020-12-10","close":74.005},{"date":"2020-12-11","close":74.06},{"date":"2020-12-14","close":74.91},{"date":"2020-12-15","close":76.45},{"date":"2020-12-16","close":77.63},{"date":"2020-12-17","close":79.37},{"date":"2020-12-18","close":80.16},{"date":"2020-12-21","close":82.03},{"date":"2020-12-22","close":82.83},{"date":"2020-12-23","close":85.37},{"date":"2020-12-24","close":84.19},{"date":"2020-12-28","close":79.94},{"date":"2020-12-29","close":78.04},{"date":"2020-12-30","close":77.43},{"date":"2020-12-31","close":76.73},{"date":"2021-01-04","close":74.83},{"date":"2021-01-05","close":72.63},{"date":"2021-01-06","close":74.38},{"date":"2021-01-07","close":79.47},{"date":"2021-01-08","close":79.88},{"date":"2021-01-11","close":80.11},{"date":"2021-01-12","close":82.69},{"date":"2021-01-13","close":81.0},{"date":"2021-01-14","close":82.86},{"date":"2021-01-15","close":80.74},{"date":"2021-01-19","close":82.15},{"date":"2021-01-20","close":83.44},{"date":"2021-01-21","close":80.02},{"date":"2021-01-22","close":82.07},{"date":"2021-01-25","close":84.13},{"date":"2021-01-26","close":81.14},{"date":"2021-01-27","close":76.82},{"date":"2021-01-28","close":77.75},{"date":"2021-01-29","close":77.17},{"date":"2021-02-01","close":79.76},{"date":"2021-02-02","close":80.52},{"date":"2021-02-03","close":80.33},{"date":"2021-02-04","close":83.92},{"date":"2021-02-05","close":90.47},{"date":"2021-02-08","close":88.41},{"date":"2021-02-09","close":89.8},{"date":"2021-02-10","close":87.48},{"date":"2021-02-11","close":88.34},{"date":"2021-02-12","close":88.2},{"date":"2021-02-16","close":87.4},{"date":"2021-02-17","close":86.7},{"date":"2021-02-18","close":86.46},{"date":"2021-02-19","close":89.51},{"date":"2021-02-22","close":85.0},{"date":"2021-02-23","close":81.75},{"date":"2021-02-24","close":85.03},{"date":"2021-02-25","close":82.2},{"date":"2021-02-26","close":79.66},{"date":"2021-03-01","close":83.78},{"date":"2021-03-02","close":80.63},{"date":"2021-03-03","close":75.48},{"date":"2021-03-04","close":69.56},{"date":"2021-03-05","close":69.0},{"date":"2021-03-08","close":64.58},{"date":"2021-03-09","close":69.87},{"date":"2021-03-10","close":69.63},{"date":"2021-03-11","close":73.18},{"date":"2021-03-12","close":72.74},{"date":"2021-03-15","close":71.85},{"date":"2021-03-16","close":71.97},{"date":"2021-03-17","close":72.57},{"date":"2021-03-18","close":67.84},{"date":"2021-03-19","close":67.4},{"date":"2021-03-22","close":70.5},{"date":"2021-03-23","close":66.07},{"date":"2021-03-24","close":62.82},{"date":"2021-03-25","close":65.21},{"date":"2021-03-26","close":62.95},{"date":"2021-03-29","close":61.35},{"date":"2021-03-30","close":63.69},{"date":"2021-03-31","close":66.31},{"date":"2021-04-01","close":67.07},{"date":"2021-04-05","close":67.22},{"date":"2021-04-06","close":65.15},{"date":"2021-04-07","close":63.39},{"date":"2021-04-08","close":63.71},{"date":"2021-04-09","close":62.15},{"date":"2021-04-12","close":62.78},{"date":"2021-04-13","close":63.93},{"date":"2021-04-14","close":67.17},{"date":"2021-04-15","close":67.98},{"date":"2021-04-16","close":67.65},{"date":"2021-04-19","close":67.0},{"date":"2021-04-20","close":68.12},{"date":"2021-04-21","close":69.03},{"date":"2021-04-22","close":70.99},{"date":"2021-04-23","close":71.59},{"date":"2021-04-26","close":74.5},{"date":"2021-04-27","close":74.52},{"date":"2021-04-28","close":75.96},{"date":"2021-04-29","close":75.76},{"date":"2021-04-30","close":72.76},{"date":"2021-05-03","close":70.24},{"date":"2021-05-04","close":66.48},{"date":"2021-05-05","close":66.47},{"date":"2021-05-06","close":65.66},{"date":"2021-05-07","close":66.38},{"date":"2021-05-10","close":66.1},{"date":"2021-05-11","close":69.81},{"date":"2021-05-12","close":68.7},{"date":"2021-05-13","close":67.88},{"date":"2021-05-14","close":72.83},{"date":"2021-05-17","close":73.05},{"date":"2021-05-18","close":72.26},{"date":"2021-05-19","close":71.42},{"date":"2021-05-20","close":74.74},{"date":"2021-05-21","close":74.23},{"date":"2021-05-24","close":74.84},{"date":"2021-05-25","close":73.87},{"date":"2021-05-26","close":73.47},{"date":"2021-05-27","close":72.77},{"date":"2021-05-28","close":72.6},{"date":"2021-06-01","close":71.91},{"date":"2021-06-02","close":72.24},{"date":"2021-06-03","close":72.52},{"date":"2021-06-04","close":76.14},{"date":"2021-06-07","close":80.68},{"date":"2021-06-08","close":81.09},{"date":"2021-06-09","close":81.81},{"date":"2021-06-10","close":83.72},{"date":"2021-06-11","close":88.71},{"date":"2021-06-14","close":88.41},{"date":"2021-06-15","close":86.63},{"date":"2021-06-16","close":85.84},{"date":"2021-06-17","close":85.98},{"date":"2021-06-18","close":85.64},{"date":"2021-06-21","close":89.81},{"date":"2021-06-22","close":88.83},{"date":"2021-06-23","close":88.09},{"date":"2021-06-24","close":89.51},{"date":"2021-06-25","close":90.32},{"date":"2021-06-28","close":86.22},{"date":"2021-06-29","close":81.5},{"date":"2021-06-30","close":82.82},{"date":"2021-07-01","close":84.96},{"date":"2021-07-02","close":63.13},{"date":"2021-07-06","close":63.07},{"date":"2021-07-07","close":63.73},{"date":"2021-07-08","close":65.32},{"date":"2021-07-09","close":67.14},{"date":"2021-07-12","close":65.78},{"date":"2021-07-13","close":63.41},{"date":"2021-07-14","close":62.54},{"date":"2021-07-15","close":63.15},{"date":"2021-07-16","close":63.43},{"date":"2021-07-19","close":65.55},{"date":"2021-07-20","close":67.91},{"date":"2021-07-21","close":68.08},{"date":"2021-07-22","close":67.92},{"date":"2021-07-23","close":68.37},{"date":"2021-07-26","close":66.73},{"date":"2021-07-27","close":65.95},{"date":"2021-07-28","close":68.37},{"date":"2021-07-29","close":68.32},{"date":"2021-07-30","close":69.29},{"date":"2021-08-02","close":68.01},{"date":"2021-08-03","close":66.75},{"date":"2021-08-04","close":66.12},{"date":"2021-08-05","close":68.05},{"date":"2021-08-06","close":64.79},{"date":"2021-08-09","close":62.78},{"date":"2021-08-10","close":61.21},{"date":"2021-08-11","close":58.95},{"date":"2021-08-12","close":59.79},{"date":"2021-08-13","close":60.52},{"date":"2021-08-16","close":60.73},{"date":"2021-08-17","close":60.67},{"date":"2021-08-18","close":59.77},{"date":"2021-08-19","close":58.38},{"date":"2021-08-20","close":59.93},{"date":"2021-08-23","close":62.15},{"date":"2021-08-24","close":62.94},{"date":"2021-08-25","close":64.13},{"date":"2021-08-26","close":64.16},{"date":"2021-08-27","close":66.07},{"date":"2021-08-30","close":66.84},{"date":"2021-08-31","close":67.12},{"date":"2021-09-01","close":68.49},{"date":"2021-09-02","close":69.1},{"date":"2021-09-03","close":67.55},{"date":"2021-09-07","close":65.62},{"date":"2021-09-08","close":65.85},{"date":"2021-09-09","close":65.29},{"date":"2021-09-10","close":63.99},{"date":"2021-09-13","close":64.4},{"date":"2021-09-14","close":62.52},{"date":"2021-09-15","close":63.51},{"date":"2021-09-16","close":63.66},{"date":"2021-09-17","close":64.93},{"date":"2021-09-20","close":62.4},{"date":"2021-09-21","close":62.36},{"date":"2021-09-22","close":62.75},{"date":"2021-09-23","close":64.7},{"date":"2021-09-24","close":65.37},{"date":"2021-09-27","close":65.56},{"date":"2021-09-28","close":60.65},{"date":"2021-09-29","close":60.63},{"date":"2021-09-30","close":62.43},{"date":"2021-10-01","close":62.6},{"date":"2021-10-04","close":61.71},{"date":"2021-10-05","close":60.05},{"date":"2021-10-06","close":58.09},{"date":"2021-10-07","close":58.98},{"date":"2021-10-08","close":60.33},{"date":"2021-10-11","close":60.1},{"date":"2021-10-12","close":63.27},{"date":"2021-10-13","close":63.37},{"date":"2021-10-14","close":66.83},{"date":"2021-10-15","close":66.16},{"date":"2021-10-18","close":66.14},{"date":"2021-10-19","close":67.07},{"date":"2021-10-20","close":66.75},{"date":"2021-10-21","close":66.89},{"date":"2021-10-22","close":66.03},{"date":"2021-10-25","close":65.85},{"date":"2021-10-26","close":66.09},{"date":"2021-10-27","close":64.49},{"date":"2021-10-28","close":65.4},{"date":"2021-10-29","close":63.82},{"date":"2021-11-01","close":70.99},{"date":"2021-11-02","close":75.9},{"date":"2021-11-03","close":80.43},{"date":"2021-11-04","close":81.55},{"date":"2021-11-05","close":80.73},{"date":"2021-11-08","close":82.51},{"date":"2021-11-09","close":81.02},{"date":"2021-11-10","close":76.6},{"date":"2021-11-11","close":75.78},{"date":"2021-11-12","close":73.94},{"date":"2021-11-15","close":65.9},{"date":"2021-11-16","close":63.93},{"date":"2021-11-17","close":63.74},{"date":"2021-11-18","close":70.75},{"date":"2021-11-19","close":71.11},{"date":"2021-11-22","close":69.28},{"date":"2021-11-23","close":70.89},{"date":"2021-11-24","close":74.04},{"date":"2021-11-26","close":72.02},{"date":"2021-11-29","close":71.17},{"date":"2021-11-30","close":70.05},{"date":"2021-12-01","close":67.0},{"date":"2021-12-02","close":69.69},{"date":"2021-12-03","close":67.5},{"date":"2021-12-06","close":65.83},{"date":"2021-12-07","close":71.67},{"date":"2021-12-08","close":73.96},{"date":"2021-12-09","close":70.83},{"date":"2021-12-10","close":70.07},{"date":"2021-12-13","close":71.48},{"date":"2021-12-14","close":68.45},{"date":"2021-12-15","close":70.35},{"date":"2021-12-16","close":65.16},{"date":"2021-12-17","close":69.66},{"date":"2021-12-20","close":70.53},{"date":"2021-12-21","close":70.1},{"date":"2021-12-22","close":69.82},{"date":"2021-12-23","close":70.25},{"date":"2021-12-27","close":66.3},{"date":"2021-12-28","close":66.06},{"date":"2021-12-29","close":66.77},{"date":"2021-12-30","close":67.35},{"date":"2021-12-31","close":66.3},{"date":"2022-01-03","close":69.97},{"date":"2022-01-04","close":65.04},{"date":"2022-01-05","close":60.18},{"date":"2022-01-06","close":60.9},{"date":"2022-01-07","close":58.95},{"date":"2022-01-10","close":59.53},{"date":"2022-01-11","close":60.22},{"date":"2022-01-12","close":58.22},{"date":"2022-01-13","close":57.58},{"date":"2022-01-14","close":57.81},{"date":"2022-01-18","close":54.13},{"date":"2022-01-19","close":53.79},{"date":"2022-01-20","close":52.51},{"date":"2022-01-21","close":50.84},{"date":"2022-01-24","close":52.79},{"date":"2022-01-25","close":50.99},{"date":"2022-01-26","close":50.53},{"date":"2022-01-27","close":48.2},{"date":"2022-01-28","close":50.09},{"date":"2022-01-31","close":52.76},{"date":"2022-02-01","close":55.1},{"date":"2022-02-02","close":52.63},{"date":"2022-02-03","close":48.99},{"date":"2022-02-04","close":49.75},{"date":"2022-02-07","close":52.1},{"date":"2022-02-08","close":52.14},{"date":"2022-02-09","close":54.66},{"date":"2022-02-10","close":53.22},{"date":"2022-02-11","close":50.65},{"date":"2022-02-14","close":49.8},{"date":"2022-02-15","close":50.22},{"date":"2022-02-16","close":49.27},{"date":"2022-02-17","close":45.18},{"date":"2022-02-18","close":44.25},{"date":"2022-02-22","close":43.12},{"date":"2022-02-23","close":41.53},{"date":"2022-02-24","close":43.72},{"date":"2022-02-25","close":43.99},{"date":"2022-02-28","close":44.0},{"date":"2022-03-01","close":44.31},{"date":"2022-03-02","close":45.54},{"date":"2022-03-03","close":43.62},{"date":"2022-03-04","close":42.92},{"date":"2022-03-07","close":41.98},{"date":"2022-03-08","close":41.33},{"date":"2022-03-09","close":44.58},{"date":"2022-03-10","close":43.32},{"date":"2022-03-11","close":41.78},{"date":"2022-03-14","close":39.62},{"date":"2022-03-15","close":40.72},{"date":"2022-03-16","close":43.72},{"date":"2022-03-17","close":46.69},{"date":"2022-03-18","close":47.38},{"date":"2022-03-21","close":45.4},{"date":"2022-03-22","close":47.53},{"date":"2022-03-23","close":45.58},{"date":"2022-03-24","close":47.11},{"date":"2022-03-25","close":44.11},{"date":"2022-03-28","close":44.78},{"date":"2022-03-29","close":46.72},{"date":"2022-03-30","close":45.59},{"date":"2022-03-31","close":45.99},{"date":"2022-04-01","close":49.2},{"date":"2022-04-04","close":50.61},{"date":"2022-04-05","close":48.4},{"date":"2022-04-06","close":48.14},{"date":"2022-04-07","close":49.01},{"date":"2022-04-08","close":48.25},{"date":"2022-04-11","close":46.79},{"date":"2022-04-12","close":46.84},{"date":"2022-04-13","close":49.24},{"date":"2022-04-14","close":46.87},{"date":"2022-04-18","close":44.33},{"date":"2022-04-19","close":45.49},{"date":"2022-04-20","close":45.76},{"date":"2022-04-21","close":42.74},{"date":"2022-04-22","close":42.66},{"date":"2022-04-25","close":43.91},{"date":"2022-04-26","close":40.91},{"date":"2022-04-27","close":41.61},{"date":"2022-04-28","close":42.31},{"date":"2022-04-29","close":41.11},{"date":"2022-05-02","close":43.05},{"date":"2022-05-03","close":42.65},{"date":"2022-05-04","close":43.01},{"date":"2022-05-05","close":40.24},{"date":"2022-05-06","close":36.92},{"date":"2022-05-09","close":32.72},{"date":"2022-05-10","close":34.29},{"date":"2022-05-11","close":28.95},{"date":"2022-05-12","close":30.31},{"date":"2022-05-13","close":31.64},{"date":"2022-05-16","close":32.88},{"date":"2022-05-17","close":35.77},{"date":"2022-05-18","close":34.2},{"date":"2022-05-19","close":35.15},{"date":"2022-05-20","close":36.21},{"date":"2022-05-23","close":36.05},{"date":"2022-05-24","close":33.8},{"date":"2022-05-25","close":33.97},{"date":"2022-05-26","close":33.33},{"date":"2022-05-27","close":34.2},{"date":"2022-05-31","close":33.36},{"date":"2022-06-01","close":33.05},{"date":"2022-06-02","close":33.76},{"date":"2022-06-03","close":34.86},{"date":"2022-06-06","close":32.96},{"date":"2022-06-07","close":34.89},{"date":"2022-06-08","close":34.0},{"date":"2022-06-09","close":32.49},{"date":"2022-06-10","close":30.52},{"date":"2022-06-13","close":28.28},{"date":"2022-06-14","close":27.89},{"date":"2022-06-15","close":29.19},{"date":"2022-06-16","close":27.79},{"date":"2022-06-17","close":29.12},{"date":"2022-06-21","close":30.59},{"date":"2022-06-22","close":31.57},{"date":"2022-06-23","close":34.26},{"date":"2022-06-24","close":34.46},{"date":"2022-06-27","close":33.72},{"date":"2022-06-28","close":32.47},{"date":"2022-06-29","close":34.56},{"date":"2022-06-30","close":35.21},{"date":"2022-07-01","close":35.96},{"date":"2022-07-05","close":39.16},{"date":"2022-07-06","close":39.99},{"date":"2022-07-07","close":42.17},{"date":"2022-07-08","close":41.73},{"date":"2022-07-11","close":40.3},{"date":"2022-07-12","close":41.5},{"date":"2022-07-13","close":42.88},{"date":"2022-07-14","close":41.66},{"date":"2022-07-15","close":42.8},{"date":"2022-07-18","close":41.27},{"date":"2022-07-19","close":42.67},{"date":"2022-07-20","close":44.14},{"date":"2022-07-21","close":44.39},{"date":"2022-07-22","close":42.67},{"date":"2022-07-25","close":41.69},{"date":"2022-07-26","close":41.84},{"date":"2022-07-27","close":44.31},{"date":"2022-07-28","close":43.76},{"date":"2022-07-29","close":42.53},{"date":"2022-08-01","close":41.77},{"date":"2022-08-02","close":42.02},{"date":"2022-08-03","close":44.36},{"date":"2022-08-04","close":46.13},{"date":"2022-08-05","close":45.96},{"date":"2022-08-08","close":47.02},{"date":"2022-08-09","close":45.45},{"date":"2022-08-10","close":46.96},{"date":"2022-08-11","close":45.63},{"date":"2022-08-12","close":47.29},{"date":"2022-08-15","close":48.31},{"date":"2022-08-16","close":47.63},{"date":"2022-08-17","close":45.88},{"date":"2022-08-18","close":44.01},{"date":"2022-08-19","close":42.61},{"date":"2022-08-22","close":41.11},{"date":"2022-08-23","close":41.22},{"date":"2022-08-24","close":42.75},{"date":"2022-08-25","close":42.61},{"date":"2022-08-26","close":40.06},{"date":"2022-08-29","close":39.22},{"date":"2022-08-30","close":38.24},{"date":"2022-08-31","close":39.71},{"date":"2022-09-01","close":41.29},{"date":"2022-09-02","close":39.42},{"date":"2022-09-06","close":37.22},{"date":"2022-09-07","close":39.17},{"date":"2022-09-08","close":39.17},{"date":"2022-09-09","close":38.57},{"date":"2022-09-12","close":39.6},{"date":"2022-09-13","close":35.9},{"date":"2022-09-14","close":35.27},{"date":"2022-09-15","close":35.13},{"date":"2022-09-16","close":34.59},{"date":"2022-09-19","close":34.3},{"date":"2022-09-20","close":33.84},{"date":"2022-09-21","close":32.48},{"date":"2022-09-22","close":31.5},{"date":"2022-09-23","close":30.93},{"date":"2022-09-26","close":29.63},{"date":"2022-09-27","close":31.2},{"date":"2022-09-28","close":33.96},{"date":"2022-09-29","close":33.28},{"date":"2022-09-30","close":33.05},{"date":"2022-10-03","close":33.74},{"date":"2022-10-04","close":34.91},{"date":"2022-10-05","close":34.46},{"date":"2022-10-06","close":33.57},{"date":"2022-10-07","close":31.62},{"date":"2022-10-10","close":30.49},{"date":"2022-10-11","close":31.25},{"date":"2022-10-12","close":32.0},{"date":"2022-10-13","close":32.32},{"date":"2022-10-14","close":32.02},{"date":"2022-10-17","close":33.99},{"date":"2022-10-18","close":35.09},{"date":"2022-10-19","close":32.38},{"date":"2022-10-20","close":32.61},{"date":"2022-10-21","close":33.39},{"date":"2022-10-24","close":31.32},{"date":"2022-10-25","close":32.56},{"date":"2022-10-26","close":32.76},{"date":"2022-10-27","close":33.19},{"date":"2022-10-28","close":35.87},{"date":"2022-10-31","close":34.81},{"date":"2022-11-01","close":35.52},{"date":"2022-11-02","close":34.61},{"date":"2022-11-03","close":34.16},{"date":"2022-11-04","close":33.96},{"date":"2022-11-07","close":34.31},{"date":"2022-11-08","close":33.3},{"date":"2022-11-09","close":30.46},{"date":"2022-11-10","close":34.73},{"date":"2022-11-11","close":34.49},{"date":"2022-11-14","close":33.07},{"date":"2022-11-15","close":33.66},{"date":"2022-11-16","close":31.67},{"date":"2022-11-17","close":30.57},{"date":"2022-11-18","close":30.72},{"date":"2022-11-21","close":29.84},{"date":"2022-11-22","close":29.55},{"date":"2022-11-23","close":29.4},{"date":"2022-11-25","close":29.5},{"date":"2022-11-28","close":28.0},{"date":"2022-11-29","close":29.99},{"date":"2022-11-30","close":32.2},{"date":"2022-12-01","close":32.02},{"date":"2022-12-02","close":33.93},{"date":"2022-12-05","close":31.82},{"date":"2022-12-06","close":32.01},{"date":"2022-12-07","close":32.86},{"date":"2022-12-08","close":31.56},{"date":"2022-12-09","close":30.24},{"date":"2022-12-12","close":31.85},{"date":"2022-12-13","close":32.85},{"date":"2022-12-14","close":32.85},{"date":"2022-12-15","close":31.44},{"date":"2022-12-16","close":31.77},{"date":"2022-12-19","close":31.07},{"date":"2022-12-20","close":32.94},{"date":"2022-12-21","close":37.1},{"date":"2022-12-22","close":38.21},{"date":"2022-12-23","close":38.3},{"date":"2022-12-27","close":38.12},{"date":"2022-12-28","close":37.56},{"date":"2022-12-29","close":40.12},{"date":"2022-12-30","close":40.56},{"date":"2023-01-03","close":38.51},{"date":"2023-01-04","close":38.08},{"date":"2023-01-05","close":37.09},{"date":"2023-01-06","close":37.38},{"date":"2023-01-09","close":30.28},{"date":"2023-01-10","close":33.03},{"date":"2023-01-11","close":34.42},{"date":"2023-01-12","close":36.15},{"date":"2023-01-13","close":36.82},{"date":"2023-01-17","close":36.91},{"date":"2023-01-18","close":35.99},{"date":"2023-01-19","close":33.93},{"date":"2023-01-20","close":33.76},{"date":"2023-01-23","close":32.7},{"date":"2023-01-24","close":33.92},{"date":"2023-01-25","close":32.97},{"date":"2023-01-26","close":33.28},{"date":"2023-01-27","close":33.61},{"date":"2023-01-30","close":33.28},{"date":"2023-01-31","close":34.99},{"date":"2023-02-01","close":35.29},{"date":"2023-02-02","close":37.01},{"date":"2023-02-03","close":36.74},{"date":"2023-02-06","close":33.51},{"date":"2023-02-07","close":33.62},{"date":"2023-02-08","close":32.58},{"date":"2023-02-09","close":33.16},{"date":"2023-02-10","close":33.12},{"date":"2023-02-13","close":34.6},{"date":"2023-02-14","close":33.67},{"date":"2023-02-15","close":34.05},{"date":"2023-02-16","close":32.97},{"date":"2023-02-17","close":33.75},{"date":"2023-02-21","close":31.77},{"date":"2023-02-22","close":32.85},{"date":"2023-02-23","close":32.75},{"date":"2023-02-24","close":32.63},{"date":"2023-02-27","close":32.6},{"date":"2023-02-28","close":32.3},{"date":"2023-03-01","close":32.66},{"date":"2023-03-02","close":32.43},{"date":"2023-03-03","close":32.35},{"date":"2023-03-06","close":30.79},{"date":"2023-03-07","close":30.5},{"date":"2023-03-08","close":29.66},{"date":"2023-03-09","close":27.73},{"date":"2023-03-10","close":26.31},{"date":"2023-03-13","close":26.42},{"date":"2023-03-14","close":26.56},{"date":"2023-03-15","close":25.32},{"date":"2023-03-16","close":24.44},{"date":"2023-03-17","close":24.3},{"date":"2023-03-20","close":25.06},{"date":"2023-03-21","close":24.6},{"date":"2023-03-22","close":23.72},{"date":"2023-03-23","close":23.68},{"date":"2023-03-24","close":24.29},{"date":"2023-03-27","close":24.43},{"date":"2023-03-28","close":24.26},{"date":"2023-03-29","close":24.74},{"date":"2023-03-30","close":24.43},{"date":"2023-03-31","close":25.4},{"date":"2023-04-03","close":25.56},{"date":"2023-04-04","close":25.16},{"date":"2023-04-05","close":25.27},{"date":"2023-04-06","close":26.17},{"date":"2023-04-10","close":25.51},{"date":"2023-04-11","close":26.23},{"date":"2023-04-12","close":28.56},{"date":"2023-04-13","close":30.5},{"date":"2023-04-14","close":30.46},{"date":"2023-04-17","close":31.34},{"date":"2023-04-18","close":30.4},{"date":"2023-04-19","close":30.46},{"date":"2023-04-20","close":29.92},{"date":"2023-04-21","close":30.87},{"date":"2023-04-24","close":30.02},{"date":"2023-04-25","close":33.58},{"date":"2023-04-26","close":35.52},{"date":"2023-04-27","close":34.96},{"date":"2023-04-28","close":35.41},{"date":"2023-05-01","close":35.72},{"date":"2023-05-02","close":35.38},{"date":"2023-05-03","close":40.2},{"date":"2023-05-04","close":40.05},{"date":"2023-05-05","close":41.38},{"date":"2023-05-08","close":40.45},{"date":"2023-05-09","close":40.47},{"date":"2023-05-10","close":40.49},{"date":"2023-05-11","close":40.08},{"date":"2023-05-12","close":39.32},{"date":"2023-05-15","close":39.89},{"date":"2023-05-16","close":37.64},{"date":"2023-05-17","close":37.1},{"date":"2023-05-18","close":36.28},{"date":"2023-05-19","close":36.27},{"date":"2023-05-22","close":36.52},{"date":"2023-05-23","close":36.28},{"date":"2023-05-24","close":35.57},{"date":"2023-05-25","close":33.57},{"date":"2023-05-26","close":33.6},{"date":"2023-05-30","close":32.78},{"date":"2023-05-31","close":34.41},{"date":"2023-06-01","close":34.67},{"date":"2023-06-02","close":36.05},{"date":"2023-06-05","close":35.0},{"date":"2023-06-06","close":36.12},{"date":"2023-06-07","close":36.46},{"date":"2023-06-08","close":35.7},{"date":"2023-06-09","close":35.32},{"date":"2023-06-12","close":35.38},{"date":"2023-06-13","close":35.25},{"date":"2023-06-14","close":35.34},{"date":"2023-06-15","close":35.74},{"date":"2023-06-16","close":35.4},{"date":"2023-06-20","close":35.77},{"date":"2023-06-21","close":35.53},{"date":"2023-06-22","close":35.55},{"date":"2023-06-23","close":35.24},{"date":"2023-06-26","close":35.18},{"date":"2023-06-27","close":36.08},{"date":"2023-06-28","close":36.92},{"date":"2023-06-29","close":35.93},{"date":"2023-06-30","close":35.66},{"date":"2023-07-03","close":35.2},{"date":"2023-07-05","close":35.15},{"date":"2023-07-06","close":34.54},{"date":"2023-07-07","close":33.32},{"date":"2023-07-10","close":33.98},{"date":"2023-07-11","close":34.29},{"date":"2023-07-12","close":33.92},{"date":"2023-07-13","close":34.49},{"date":"2023-07-14","close":34.6},{"date":"2023-07-17","close":34.7},{"date":"2023-07-18","close":34.99},{"date":"2023-07-19","close":34.57},{"date":"2023-07-20","close":34.82},{"date":"2023-07-21","close":36.08},{"date":"2023-07-24","close":35.06},{"date":"2023-07-25","close":35.62},{"date":"2023-07-26","close":35.1},{"date":"2023-07-27","close":35.83},{"date":"2023-07-28","close":35.13},{"date":"2023-07-31","close":34.52},{"date":"2023-08-01","close":33.68},{"date":"2023-08-02","close":32.97},{"date":"2023-08-03","close":32.32},{"date":"2023-08-04","close":31.65},{"date":"2023-08-07","close":30.81},{"date":"2023-08-08","close":27.49},{"date":"2023-08-09","close":29.01},{"date":"2023-08-10","close":28.97},{"date":"2023-08-11","close":28.85},{"date":"2023-08-14","close":29.39},{"date":"2023-08-15","close":29.35},{"date":"2023-08-16","close":28.95},{"date":"2023-08-17","close":29.02},{"date":"2023-08-18","close":28.26},{"date":"2023-08-21","close":28.68},{"date":"2023-08-22","close":28.38},{"date":"2023-08-23","close":28.62},{"date":"2023-08-24","close":28.04},{"date":"2023-08-25","close":27.91},{"date":"2023-08-28","close":27.66},{"date":"2023-08-29","close":27.15},{"date":"2023-08-30","close":26.84},{"date":"2023-08-31","close":27.64},{"date":"2023-09-01","close":27.96},{"date":"2023-09-05","close":28.03},{"date":"2023-09-06","close":29.22},{"date":"2023-09-07","close":30.22},{"date":"2023-09-08","close":29.9},{"date":"2023-09-11","close":29.24},{"date":"2023-09-12","close":29.1},{"date":"2023-09-13","close":29.34},{"date":"2023-09-14","close":30.54},{"date":"2023-09-15","close":28.92},{"date":"2023-09-18","close":28.13},{"date":"2023-09-19","close":27.23},{"date":"2023-09-20","close":27.01},{"date":"2023-09-21","close":27.23},{"date":"2023-09-22","close":27.24},{"date":"2023-09-25","close":26.67},{"date":"2023-09-26","close":26.2},{"date":"2023-09-27","close":26.39},{"date":"2023-09-28","close":26.93},{"date":"2023-09-29","close":26.87},{"date":"2023-10-02","close":26.25},{"date":"2023-10-03","close":25.16},{"date":"2023-10-04","close":23.77},{"date":"2023-10-05","close":25.55},{"date":"2023-10-06","close":25.19},{"date":"2023-10-09","close":24.97},{"date":"2023-10-10","close":25.63},{"date":"2023-10-11","close":26.46},{"date":"2023-10-12","close":25.88},{"date":"2023-10-13","close":26.6},{"date":"2023-10-16","close":26.51},{"date":"2023-10-17","close":27.02},{"date":"2023-10-18","close":25.99},{"date":"2023-10-19","close":25.35},{"date":"2023-10-20","close":25.44},{"date":"2023-10-23","close":24.69},{"date":"2023-10-24","close":25.03},{"date":"2023-10-25","close":23.98},{"date":"2023-10-26","close":24.4},{"date":"2023-10-27","close":23.6},{"date":"2023-10-30","close":23.22},{"date":"2023-10-31","close":24.59},{"date":"2023-11-01","close":25.79},{"date":"2023-11-02","close":26.16},{"date":"2023-11-03","close":28.15},{"date":"2023-11-06","close":26.93},{"date":"2023-11-07","close":27.51},{"date":"2023-11-08","close":27.09},{"date":"2023-11-09","close":26.74},{"date":"2023-11-10","close":26.96},{"date":"2023-11-13","close":25.97},{"date":"2023-11-14","close":27.4},{"date":"2023-11-15","close":27.01},{"date":"2023-11-16","close":26.06},{"date":"2023-11-17","close":28.06},{"date":"2023-11-20","close":28.9},{"date":"2023-11-21","close":28.37},{"date":"2023-11-22","close":28.96},{"date":"2023-11-24","close":29.12},{"date":"2023-11-27","close":28.71},{"date":"2023-11-28","close":28.92},{"date":"2023-11-29","close":28.98},{"date":"2023-11-30","close":21.2},{"date":"2023-12-01","close":23.17},{"date":"2023-12-04","close":24.93},{"date":"2023-12-05","close":23.43},{"date":"2023-12-06","close":23.79},{"date":"2023-12-07","close":24.53},{"date":"2023-12-08","close":23.95},{"date":"2023-12-11","close":23.87},{"date":"2023-12-12","close":24.69},{"date":"2023-12-13","close":26.9},{"date":"2023-12-14","close":28.55},{"date":"2023-12-15","close":28.55},{"date":"2023-12-18","close":27.94},{"date":"2023-12-19","close":30.0},{"date":"2023-12-20","close":27.83},{"date":"2023-12-21","close":28.76},{"date":"2023-12-22","close":30.35},{"date":"2023-12-26","close":30.89},{"date":"2023-12-27","close":31.03},{"date":"2023-12-28","close":31.0},{"date":"2023-12-29","close":30.6},{"date":"2024-01-02","close":31.01},{"date":"2024-01-03","close":31.97},{"date":"2024-01-04","close":34.53},{"date":"2024-01-05","close":35.6},{"date":"2024-01-08","close":39.48},{"date":"2024-01-09","close":38.07},{"date":"2024-01-10","close":39.45},{"date":"2024-01-11","close":37.5},{"date":"2024-01-12","close":36.43},{"date":"2024-01-16","close":35.09},{"date":"2024-01-17","close":34.06},{"date":"2024-01-18","close":33.16},{"date":"2024-01-19","close":33.75},{"date":"2024-01-22","close":33.19},{"date":"2024-01-23","close":34.29},{"date":"2024-01-24","close":32.81},{"date":"2024-01-25","close":33.42},{"date":"2024-01-26","close":32.75},{"date":"2024-01-29","close":34.4},{"date":"2024-01-30","close":33.01},{"date":"2024-01-31","close":32.1},{"date":"2024-02-01","close":32.19},{"date":"2024-02-02","close":31.96},{"date":"2024-02-05","close":32.02},{"date":"2024-02-06","close":33.2},{"date":"2024-02-07","close":31.65},{"date":"2024-02-08","close":30.85},{"date":"2024-02-09","close":32.56},{"date":"2024-02-12","close":32.26},{"date":"2024-02-13","close":29.92},{"date":"2024-02-14","close":29.63},{"date":"2024-02-15","close":29.57},{"date":"2024-02-16","close":29.48},{"date":"2024-02-20","close":29.22},{"date":"2024-02-21","close":29.18},{"date":"2024-02-22","close":30.2},{"date":"2024-02-23","close":31.595},{"date":"2024-02-26","close":30.49},{"date":"2024-02-27","close":31.165},{"date":"2024-02-28","close":34.0},{"date":"2024-02-29","close":32.1},{"date":"2024-03-01","close":36.08},{"date":"2024-03-04","close":35.11},{"date":"2024-03-05","close":34.08},{"date":"2024-03-06","close":35.4},{"date":"2024-03-07","close":33.2},{"date":"2024-03-08","close":33.45},{"date":"2024-03-11","close":29.4},{"date":"2024-03-12","close":28.55},{"date":"2024-03-13","close":28.59},{"date":"2024-03-14","close":27.42},{"date":"2024-03-15","close":28.28},{"date":"2024-03-18","close":28.14},{"date":"2024-03-19","close":27.77},{"date":"2024-03-20","close":28.16},{"date":"2024-03-21","close":28.23},{"date":"2024-03-22","close":27.21},{"date":"2024-03-25","close":27.89},{"date":"2024-03-26","close":27.84},{"date":"2024-03-27","close":28.7},{"date":"2024-03-28","close":28.6},{"date":"2024-04-01","close":28.24},{"date":"2024-04-02","close":26.19},{"date":"2024-04-03","close":26.48},{"date":"2024-04-04","close":26.11},{"date":"2024-04-05","close":25.78},{"date":"2024-04-08","close":25.7},{"date":"2024-04-09","close":26.25},{"date":"2024-04-10","close":25.39},{"date":"2024-04-11","close":25.68},{"date":"2024-04-12","close":24.7},{"date":"2024-04-15","close":24.01},{"date":"2024-04-16","close":23.67},{"date":"2024-04-17","close":22.53},{"date":"2024-04-18","close":22.61},{"date":"2024-04-19","close":22.33},{"date":"2024-04-22","close":23.92},{"date":"2024-04-23","close":23.78},{"date":"2024-04-24","close":23.29},{"date":"2024-04-25","close":21.87},{"date":"2024-04-26","close":22.12},{"date":"2024-04-29","close":23.13},{"date":"2024-04-30","close":22.62},{"date":"2024-05-01","close":23.17},{"date":"2024-05-02","close":24.13},{"date":"2024-05-03","close":24.44},{"date":"2024-05-06","close":25.16},{"date":"2024-05-07","close":25.0},{"date":"2024-05-08","close":25.22},{"date":"2024-05-09","close":24.72},{"date":"2024-05-10","close":22.08},{"date":"2024-05-13","close":22.06},{"date":"2024-05-14","close":22.91},{"date":"2024-05-15","close":25.04},{"date":"2024-05-16","close":25.0},{"date":"2024-05-17","close":24.77},{"date":"2024-05-20","close":24.82},{"date":"2024-05-21","close":25.02},{"date":"2024-05-22","close":25.14},{"date":"2024-05-23","close":24.67},{"date":"2024-05-24","close":24.88},{"date":"2024-05-28","close":23.92},{"date":"2024-05-29","close":22.87},{"date":"2024-05-30","close":22.78},{"date":"2024-05-31","close":22.95},{"date":"2024-06-03","close":24.62},{"date":"2024-06-04","close":25.29},{"date":"2024-06-05","close":25.24},{"date":"2024-06-06","close":24.69},{"date":"2024-06-07","close":23.91},{"date":"2024-06-10","close":24.51},{"date":"2024-06-11","close":24.64},{"date":"2024-06-12","close":25.77},{"date":"2024-06-13","close":26.5},{"date":"2024-06-14","close":25.84},{"date":"2024-06-17","close":25.1},{"date":"2024-06-18","close":23.575},{"date":"2024-06-20","close":23.79},{"date":"2024-06-21","close":25.5},{"date":"2024-06-24","close":27.24},{"date":"2024-06-25","close":26.87},{"date":"2024-06-26","close":26.26},{"date":"2024-06-27","close":25.69},{"date":"2024-06-28","close":25.99},{"date":"2024-07-01","close":26.05},{"date":"2024-07-02","close":25.22},{"date":"2024-07-03","close":25.07},{"date":"2024-07-05","close":25.57},{"date":"2024-07-08","close":25.57},{"date":"2024-07-09","close":25.35},{"date":"2024-07-10","close":26.82},{"date":"2024-07-11","close":28.25},{"date":"2024-07-12","close":28.11},{"date":"2024-07-15","close":28.86},{"date":"2024-07-16","close":29.54},{"date":"2024-07-17","close":28.02},{"date":"2024-07-18","close":27.64},{"date":"2024-07-19","close":28.3},{"date":"2024-07-22","close":28.75},{"date":"2024-07-23","close":28.78},{"date":"2024-07-24","close":28.91},{"date":"2024-07-25","close":28.94},{"date":"2024-07-26","close":28.19},{"date":"2024-07-29","close":28.66},{"date":"2024-07-30","close":28.59},{"date":"2024-07-31","close":28.56},{"date":"2024-08-01","close":27.46},{"date":"2024-08-02","close":26.22},{"date":"2024-08-05","close":25.08},{"date":"2024-08-06","close":25.86},{"date":"2024-08-07","close":25.0},{"date":"2024-08-08","close":25.85},{"date":"2024-08-09","close":23.41},{"date":"2024-08-12","close":22.94},{"date":"2024-08-13","close":22.855},{"date":"2024-08-14","close":22.7},{"date":"2024-08-15","close":22.66},{"date":"2024-08-16","close":22.7},{"date":"2024-08-19","close":23.35},{"date":"2024-08-20","close":23.6},{"date":"2024-08-21","close":25.24},{"date":"2024-08-22","close":24.37},{"date":"2024-08-23","close":24.78},{"date":"2024-08-26","close":24.7},{"date":"2024-08-27","close":23.94},{"date":"2024-08-28","close":23.93},{"date":"2024-08-29","close":24.08},{"date":"2024-08-30","close":23.83},{"date":"2024-09-03","close":22.91},{"date":"2024-09-04","close":23.98},{"date":"2024-09-05","close":23.25},{"date":"2024-09-06","close":22.22},{"date":"2024-09-09","close":21.76},{"date":"2024-09-10","close":21.47},{"date":"2024-09-11","close":20.94},{"date":"2024-09-12","close":20.235},{"date":"2024-09-13","close":21.49},{"date":"2024-09-16","close":20.45},{"date":"2024-09-17","close":20.01},{"date":"2024-09-18","close":20.78},{"date":"2024-09-19","close":21.14},{"date":"2024-09-20","close":20.8},{"date":"2024-09-23","close":20.0},{"date":"2024-09-24","close":20.14},{"date":"2024-09-25","close":19.42},{"date":"2024-09-26","close":19.62},{"date":"2024-09-27","close":19.67},{"date":"2024-09-30","close":19.37},{"date":"2024-10-01","close":19.18},{"date":"2024-10-02","close":19.22},{"date":"2024-10-03","close":18.85},{"date":"2024-10-04","close":18.82},{"date":"2024-10-07","close":18.13},{"date":"2024-10-08","close":18.02},{"date":"2024-10-09","close":17.84},{"date":"2024-10-10","close":17.7},{"date":"2024-10-11","close":18.44},{"date":"2024-10-14","close":19.36},{"date":"2024-10-15","close":19.88},{"date":"2024-10-16","close":21.1},{"date":"2024-10-17","close":20.84},{"date":"2024-10-18","close":21.18},{"date":"2024-10-21","close":20.49},{"date":"2024-10-22","close":20.38},{"date":"2024-10-23","close":19.92},{"date":"2024-10-24","close":19.93},{"date":"2024-10-25","close":20.1},{"date":"2024-10-28","close":20.18},{"date":"2024-10-29","close":19.98},{"date":"2024-10-30","close":19.71},{"date":"2024-10-31","close":19.23},{"date":"2024-11-01","close":19.49},{"date":"2024-11-04","close":20.06},{"date":"2024-11-05","close":20.57},{"date":"2024-11-06","close":21.34},{"date":"2024-11-07","close":21.39},{"date":"2024-11-08","close":21.89},{"date":"2024-11-11","close":21.97},{"date":"2024-11-12","close":21.51},{"date":"2024-11-13","close":21.63},{"date":"2024-11-14","close":21.41},{"date":"2024-11-15","close":18.57},{"date":"2024-11-18","close":19.02},{"date":"2024-11-19","close":18.6},{"date":"2024-11-20","close":18.71},{"date":"2024-11-21","close":18.28},{"date":"2024-11-22","close":18.54},{"date":"2024-11-25","close":18.79},{"date":"2024-11-26","close":21.05},{"date":"2024-11-27","close":26.15},{"date":"2024-11-29","close":26.03},{"date":"2024-12-02","close":26.34},{"date":"2024-12-03","close":26.07},{"date":"2024-12-04","close":23.11},{"date":"2024-12-05","close":22.3},{"date":"2024-12-06","close":23.61},{"date":"2024-12-09","close":23.27},{"date":"2024-12-10","close":23.92},{"date":"2024-12-11","close":22.73},{"date":"2024-12-12","close":22.14},{"date":"2024-12-13","close":21.85},{"date":"2024-12-16","close":22.37},{"date":"2024-12-17","close":22.27},{"date":"2024-12-18","close":20.36},{"date":"2024-12-19","close":19.5},{"date":"2024-12-20","close":19.45},{"date":"2024-12-23","close":19.75},{"date":"2024-12-24","close":19.63},{"date":"2024-12-26","close":19.53},{"date":"2024-12-27","close":18.96},{"date":"2024-12-30","close":18.61},{"date":"2024-12-31","close":18.8},{"date":"2025-01-02","close":19.65},{"date":"2025-01-03","close":19.79},{"date":"2025-01-06","close":19.5},{"date":"2025-01-07","close":19.67},{"date":"2025-01-08","close":19.75},{"date":"2025-01-10","close":18.49},{"date":"2025-01-13","close":18.91},{"date":"2025-01-14","close":18.05},{"date":"2025-01-15","close":18.93},{"date":"2025-01-16","close":19.02},{"date":"2025-01-17","close":19.56},{"date":"2025-01-21","close":19.76},{"date":"2025-01-22","close":19.71},{"date":"2025-01-23","close":21.53},{"date":"2025-01-24","close":20.76},{"date":"2025-01-27","close":20.25},{"date":"2025-01-28","close":20.03},{"date":"2025-01-29","close":19.95},{"date":"2025-01-30","close":20.23},{"date":"2025-01-31","close":19.88},{"date":"2025-02-03","close":18.74},{"date":"2025-02-04","close":19.68},{"date":"2025-02-05","close":20.27},{"date":"2025-02-06","close":20.48},{"date":"2025-02-07","close":20.24},{"date":"2025-02-10","close":19.92},{"date":"2025-02-11","close":18.89},{"date":"2025-02-12","close":18.57},{"date":"2025-02-13","close":19.11},{"date":"2025-02-14","close":19.95},{"date":"2025-02-18","close":20.44},{"date":"2025-02-19","close":21.08},{"date":"2025-02-20","close":20.96},{"date":"2025-02-21","close":19.9},{"date":"2025-02-24","close":18.86},{"date":"2025-02-25","close":19.53},{"date":"2025-02-26","close":19.23},{"date":"2025-02-27","close":18.94},{"date":"2025-02-28","close":18.91},{"date":"2025-03-03","close":17.71},{"date":"2025-03-04","close":17.11},{"date":"2025-03-05","close":17.35},{"date":"2025-03-06","close":17.67},{"date":"2025-03-07","close":16.97},{"date":"2025-03-10","close":15.21},{"date":"2025-03-11","close":15.06},{"date":"2025-03-12","close":15.77},{"date":"2025-03-13","close":15.07},{"date":"2025-03-14","close":15.36},{"date":"2025-03-17","close":15.6},{"date":"2025-03-18","close":15.095},{"date":"2025-03-19","close":15.47},{"date":"2025-03-20","close":15.11},{"date":"2025-03-21","close":14.8},{"date":"2025-03-24","close":15.5},{"date":"2025-03-25","close":14.73},{"date":"2025-03-26","close":13.93},{"date":"2025-03-27","close":13.8},{"date":"2025-03-28","close":13.82},{"date":"2025-03-31","close":12.74},{"date":"2025-04-01","close":12.205},{"date":"2025-04-02","close":12.69},{"date":"2025-04-03","close":12.06},{"date":"2025-04-04","close":10.68},{"date":"2025-04-07","close":10.25},{"date":"2025-04-08","close":9.99},{"date":"2025-04-09","close":11.8},{"date":"2025-04-10","close":11.11},{"date":"2025-04-11","close":11.79},{"date":"2025-04-14","close":12.34},{"date":"2025-04-15","close":12.87},{"date":"2025-04-16","close":11.35},{"date":"2025-04-17","close":11.24},{"date":"2025-04-21","close":12.08},{"date":"2025-04-22","close":12.36},{"date":"2025-04-23","close":13.01},{"date":"2025-04-24","close":13.34},{"date":"2025-04-25","close":13.25},{"date":"2025-04-28","close":13.52},{"date":"2025-04-29","close":13.47},{"date":"2025-04-30","close":13.89},{"date":"2025-05-01","close":14.04},{"date":"2025-05-02","close":14.42},{"date":"2025-05-05","close":13.98},{"date":"2025-05-06","close":13.08},{"date":"2025-05-07","close":13.06},{"date":"2025-05-08","close":13.25},{"date":"2025-05-09","close":13.03},{"date":"2025-05-12","close":13.97},{"date":"2025-05-13","close":15.28},{"date":"2025-05-14","close":14.91},{"date":"2025-05-15","close":15.34},{"date":"2025-05-16","close":15.71},{"date":"2025-05-19","close":15.74},{"date":"2025-05-20","close":16.29},{"date":"2025-05-21","close":15.31},{"date":"2025-05-22","close":15.39},{"date":"2025-05-23","close":15.13},{"date":"2025-05-27","close":15.37},{"date":"2025-05-28","close":15.56},{"date":"2025-05-29","close":16.82},{"date":"2025-05-30","close":16.07},{"date":"2025-06-02","close":16.4},{"date":"2025-06-03","close":16.61},{"date":"2025-06-04","close":16.74},{"date":"2025-06-05","close":16.46},{"date":"2025-06-06","close":16.81},{"date":"2025-06-09","close":16.57},{"date":"2025-06-10","close":16.97},{"date":"2025-06-11","close":16.74},{"date":"2025-06-12","close":16.22},{"date":"2025-06-13","close":15.74},{"date":"2025-06-16","close":15.7},{"date":"2025-06-17","close":15.5},{"date":"2025-06-18","close":15.62},{"date":"2025-06-20","close":15.32},{"date":"2025-06-23","close":15.51},{"date":"2025-06-24","close":15.96},{"date":"2025-06-25","close":15.66},{"date":"2025-06-26","close":16.07},{"date":"2025-06-27","close":16.08},{"date":"2025-06-30","close":15.8},{"date":"2025-07-01","close":16.09},{"date":"2025-07-02","close":16.9},{"date":"2025-07-03","close":16.79},{"date":"2025-07-07","close":16.84},{"date":"2025-07-08","close":17.54},{"date":"2025-07-09","close":18.88},{"date":"2025-07-10","close":18.86},{"date":"2025-07-11","close":18.31},{"date":"2025-07-14","close":18.61},{"date":"2025-07-15","close":17.63},{"date":"2025-07-16","close":18.3},{"date":"2025-07-17","close":18.85},{"date":"2025-07-18","close":16.76},{"date":"2025-07-21","close":14.71},{"date":"2025-07-22","close":14.96},{"date":"2025-07-23","close":15.92},{"date":"2025-07-24","close":16.26},{"date":"2025-07-25","close":15.74},{"date":"2025-07-28","close":16.2},{"date":"2025-07-29","close":15.92},{"date":"2025-07-30","close":15.705},{"date":"2025-07-31","close":15.8},{"date":"2025-08-01","close":15.93},{"date":"2025-08-04","close":16.465},{"date":"2025-08-05","close":16.47},{"date":"2025-08-06","close":16.31},{"date":"2025-08-07","close":16.06},{"date":"2025-08-08","close":16.42},{"date":"2025-08-11","close":17.21},{"date":"2025-08-12","close":17.8},{"date":"2025-08-13","close":19.99},{"date":"2025-08-14","close":18.78},{"date":"2025-08-15","close":20.51},{"date":"2025-08-18","close":19.91},{"date":"2025-08-19","close":19.86},{"date":"2025-08-20","close":20.2},{"date":"2025-08-21","close":20.75},{"date":"2025-08-22","close":21.33},{"date":"2025-08-25","close":20.71},{"date":"2025-08-26","close":21.18},{"date":"2025-08-27","close":21.79},{"date":"2025-08-28","close":22.34},{"date":"2025-08-29","close":22.03},{"date":"2025-09-02","close":25.68},{"date":"2025-09-03","close":27.8},{"date":"2025-09-04","close":28.0},{"date":"2025-09-05","close":29.075},{"date":"2025-09-08","close":27.17},{"date":"2025-09-09","close":27.73},{"date":"2025-09-10","close":28.89},{"date":"2025-09-11","close":29.72},{"date":"2025-09-12","close":29.72},{"date":"2025-09-15","close":28.67},{"date":"2025-09-16","close":29.42},{"date":"2025-09-17","close":29.13},{"date":"2025-09-18","close":31.51},{"date":"2025-09-19","close":30.69},{"date":"2025-09-22","close":32.05},{"date":"2025-09-23","close":32.5},{"date":"2025-09-24","close":32.83},{"date":"2025-09-25","close":31.66},{"date":"2025-09-26","close":32.8},{"date":"2025-09-29","close":33.78},{"date":"2025-09-30","close":34.49},{"date":"2025-10-01","close":35.01},{"date":"2025-10-02","close":34.6},{"date":"2025-10-03","close":36.12},{"date":"2025-10-06","close":37.5},{"date":"2025-10-07","close":36.54},{"date":"2025-10-08","close":36.94},{"date":"2025-10-09","close":36.06},{"date":"2025-10-10","close":35.41},{"date":"2025-10-13","close":36.25},{"date":"2025-10-14","close":35.96},{"date":"2025-10-15","close":38.19},{"date":"2025-10-16","close":38.97},{"date":"2025-10-17","close":36.81},{"date":"2025-10-20","close":38.47},{"date":"2025-10-21","close":38.03},{"date":"2025-10-22","close":37.63},{"date":"2025-10-23","close":37.35},{"date":"2025-10-24","close":38.0},{"date":"2025-10-27","close":39.48},{"date":"2025-10-28","close":39.55},{"date":"2025-10-29","close":40.29},{"date":"2025-10-30","close":42.31},{"date":"2025-10-31","close":42.39},{"date":"2025-11-03","close":39.61},{"date":"2025-11-04","close":37.85},{"date":"2025-11-05","close":40.31},{"date":"2025-11-06","close":39.6},{"date":"2025-11-07","close":39.23},{"date":"2025-11-10","close":39.85},{"date":"2025-11-11","close":41.5},{"date":"2025-11-12","close":41.42},{"date":"2025-11-13","close":41.14},{"date":"2025-11-14","close":41.26},{"date":"2025-11-17","close":40.15},{"date":"2025-11-18","close":40.47},{"date":"2025-11-19","close":38.97},{"date":"2025-11-20","close":38.09},{"date":"2025-11-21","close":40.45},{"date":"2025-11-24","close":44.26},{"date":"2025-11-25","close":46.79},{"date":"2025-11-26","close":57.71},{"date":"2025-11-28","close":52.7},{"date":"2025-12-01","close":56.25},{"date":"2025-12-02","close":57.95},{"date":"2025-12-03","close":65.075},{"date":"2025-12-04","close":64.66},{"date":"2025-12-05","close":61.44},{"date":"2025-12-08","close":68.6},{"date":"2025-12-09","close":68.83},{"date":"2025-12-10","close":68.87},{"date":"2025-12-11","close":70.82},{"date":"2025-12-12","close":70.09},{"date":"2025-12-15","close":68.45},{"date":"2025-12-16","close":64.66},{"date":"2025-12-17","close":64.8},{"date":"2025-12-18","close":66.47},{"date":"2025-12-19","close":68.16},{"date":"2025-12-22","close":69.0},{"date":"2025-12-23","close":69.83},{"date":"2025-12-24","close":70.11},{"date":"2025-12-26","close":70.16},{"date":"2025-12-29","close":69.62},{"date":"2025-12-30","close":67.25},{"date":"2025-12-31","close":66.39},{"date":"2026-01-02","close":67.79},{"date":"2026-01-05","close":63.88},{"date":"2026-01-06","close":70.81},{"date":"2026-01-07","close":65.69},{"date":"2026-01-08","close":65.0},{"date":"2026-01-09","close":64.56},{"date":"2026-01-12","close":65.93},{"date":"2026-01-13","close":65.545},{"date":"2026-01-14","close":65.91},{"date":"2026-01-15","close":66.25},{"date":"2026-01-16","close":63.84},{"date":"2026-01-20","close":65.28},{"date":"2026-01-21","close":67.6},{"date":"2026-01-22","close":69.59},{"date":"2026-01-23","close":67.05},{"date":"2026-01-26","close":66.82},{"date":"2026-01-27","close":66.91},{"date":"2026-01-28","close":65.58},{"date":"2026-01-29","close":69.12},{"date":"2026-01-30","close":69.33},{"date":"2026-02-02","close":73.0},{"date":"2026-02-03","close":72.14},{"date":"2026-02-04","close":68.06},{"date":"2026-02-05","close":64.64},{"date":"2026-02-06","close":64.52},{"date":"2026-02-09","close":62.64},{"date":"2026-02-10","close":62.92},{"date":"2026-02-11","close":61.55},{"date":"2026-02-12","close":62.38},{"date":"2026-02-13","close":63.82},{"date":"2026-02-17","close":63.69},{"date":"2026-02-18","close":64.38},{"date":"2026-02-19","close":63.86},{"date":"2026-02-20","close":63.59},{"date":"2026-02-23","close":63.14},{"date":"2026-02-24","close":63.67},{"date":"2026-02-25","close":61.615},{"date":"2026-02-26","close":63.39},{"date":"2026-02-27","close":63.27},{"date":"2026-03-02","close":64.33},{"date":"2026-03-03","close":64.1},{"date":"2026-03-04","close":65.1},{"date":"2026-03-05","close":63.6},{"date":"2026-03-06","close":59.82},{"date":"2026-03-09","close":60.67},{"date":"2026-03-10","close":59.2},{"date":"2026-03-11","close":58.1},{"date":"2026-03-12","close":55.01},{"date":"2026-03-13","close":55.05},{"date":"2026-03-16","close":57.37},{"date":"2026-03-17","close":57.57},{"date":"2026-03-18","close":56.71},{"date":"2026-03-19","close":56.96},{"date":"2026-03-20","close":56.33},{"date":"2026-03-23","close":56.67},{"date":"2026-03-24","close":56.27},{"date":"2026-03-25","close":60.77},{"date":"2026-03-26","close":60.77},{"date":"2026-03-27","close":57.78},{"date":"2026-03-30","close":57.65},{"date":"2026-03-31","close":62.7},{"date":"2026-04-01","close":62.92},{"date":"2026-04-02","close":61.03},{"date":"2026-04-06","close":61.12},{"date":"2026-04-07","close":61.18},{"date":"2026-04-08","close":64.36},{"date":"2026-04-09","close":66.23},{"date":"2026-04-10","close":65.14},{"date":"2026-04-13","close":63.79},{"date":"2026-04-14","close":66.69},{"date":"2026-04-15","close":70.95},{"date":"2026-04-16","close":67.98},{"date":"2026-04-17","close":69.51},{"date":"2026-04-20","close":69.25},{"date":"2026-04-21","close":71.05},{"date":"2026-04-22","close":73.92},{"date":"2026-04-23","close":74.4},{"date":"2026-04-24","close":73.91},{"date":"2026-04-27","close":73.6},{"date":"2026-04-28","close":70.13},{"date":"2026-04-29","close":70.53},{"date":"2026-04-30","close":73.48},{"date":"2026-05-01","close":74.81},{"date":"2026-05-04","close":76.39},{"date":"2026-05-05","close":74.93},{"date":"2026-05-06","close":79.14},{"date":"2026-05-07","close":77.95},{"date":"2026-05-08","close":72.69},{"date":"2026-05-11","close":77.74},{"date":"2026-05-12","close":79.04},{"date":"2026-05-13","close":77.88},{"date":"2026-05-14","close":79.69},{"date":"2026-05-15","close":76.67},{"date":"2026-05-18","close":73.95},{"date":"2026-05-19","close":73.18},{"date":"2026-05-20","close":77.14},{"date":"2026-05-21","close":75.54},{"date":"2026-05-22","close":74.95},{"date":"2026-05-26","close":78.68},{"date":"2026-05-27","close":78.99},{"date":"2026-05-28","close":79.05},{"date":"2026-05-29","close":77.91},{"date":"2026-06-01","close":75.2},{"date":"2026-06-02","close":70.82},{"date":"2026-06-03","close":72.55},{"date":"2026-06-04","close":75.16},{"date":"2026-06-05","close":73.09},{"date":"2026-06-08","close":73.86},{"date":"2026-06-09","close":73.33},{"date":"2026-06-10","close":70.73},{"date":"2026-06-11","close":74.41},{"date":"2026-06-12","close":74.52},{"date":"2026-06-15","close":77.15},{"date":"2026-06-16","close":76.55},{"date":"2026-06-17","close":81.04},{"date":"2026-06-18","close":81.82},{"date":"2026-06-22","close":82.0},{"date":"2026-06-23","close":79.9},{"date":"2026-06-24","close":79.81},{"date":"2026-06-25","close":79.27},{"date":"2026-06-26","close":78.89},{"date":"2026-06-29","close":80.5},{"date":"2026-06-30","close":81.51},{"date":"2026-07-01","close":80.44},{"date":"2026-07-02","close":83.99},{"date":"2026-07-06","close":86.55},{"date":"2026-07-07","close":86.97},{"date":"2026-07-08","close":85.74},{"date":"2026-07-09","close":84.0},{"date":"2026-07-10","close":76.4},{"date":"2026-07-13","close":74.11},{"date":"2026-07-14","close":71.91},{"date":"2026-07-15","close":71.82},{"date":"2026-07-16","close":71.375},{"date":"2026-07-17","close":74.3},{"date":"2026-07-20","close":71.65},{"date":"2026-07-21","close":74.52},{"date":"2026-07-22","close":88.7},{"date":"2026-07-23","close":86.78},{"date":"2026-07-24","close":85.6},{"date":"2026-07-27","close":85.53},{"date":"2026-07-28","close":85.78},{"date":"2026-07-29","close":86.22},{"date":"2026-07-30","close":87.32},{"date":"2026-07-31","close":84.65},{"date":"2026-08-03","close":86.01},{"date":"2026-08-04","close":89.59},{"date":"2026-08-05","close":86.91},{"date":"2026-08-06","close":85.83},{"date":"2026-08-07","close":87.65},{"date":"2026-08-10","close":88.33},{"date":"2026-08-11","close":89.24},{"date":"2026-08-12","close":87.25},{"date":"2026-08-13","close":85.59},{"date":"2026-08-14","close":86.64},{"date":"2026-08-17","close":88.7},{"date":"2026-08-18","close":87.9},{"date":"2026-08-19","close":89.41},{"date":"2026-08-20","close":87.47},{"date":"2026-08-21","close":87.11},{"date":"2026-08-24","close":86.73},{"date":"2026-08-25","close":88.88},{"date":"2026-08-26","close":89.12},{"date":"2026-08-27","close":88.59},{"date":"2026-08-28","close":84.91},{"date":"2026-08-31","close":82.39},{"date":"2026-09-01","close":82.74},{"date":"2026-09-02","close":85.37},{"date":"2026-09-03","close":86.49},{"date":"2026-09-04","close":86.34},{"date":"2026-09-08","close":85.11},{"date":"2026-09-09","close":82.63},{"date":"2026-09-10","close":82.76},{"date":"2026-09-11","close":82.85},{"date":"2026-09-14","close":80.67},{"date":"2026-09-15","close":70.67},{"date":"2026-09-16","close":65.79},{"date":"2026-09-17","close":67.74},{"date":"2026-09-18","close":66.48},{"date":"2026-09-21","close":68.79},{"date":"2026-09-22","close":71.86},{"date":"2026-09-23","close":66.96},{"date":"2026-09-24","close":66.07},{"date":"2026-09-25","close":65.92},{"date":"2026-09-28","close":65.46},{"date":"2026-09-29","close":66.25},{"date":"2026-09-30","close":65.45},{"date":"2026-10-01","close":64.79},{"date":"2026-10-02","close":64.19},{"date":"2026-10-05","close":62.35},{"date":"2026-10-06","close":61.54},{"date":"2026-10-07","close":61.48},{"date":"2026-10-08","close":60.74},{"date":"2026-10-09","close":62.75},{"date":"2026-10-12","close":60.73},{"date":"2026-10-13","close":58.13},{"date":"2026-10-14","close":58.37},{"date":"2026-10-15","close":58.5},{"date":"2026-10-16","close":55.9},{"date":"2026-10-19","close":57.23},{"date":"2026-10-20","close":58.92},{"date":"2026-10-21","close":58.84},{"date":"2026-10-22","close":58.36},{"date":"2026-10-23","close":58.02}],"chart_data":[{"date":"2024-10-23","open":20.26,"high":20.43,"low":19.68,"close":19.92,"volume":615099,"rsi_14":58.35,"sma_20":19.4,"sma_60":21.87,"sma_120":23.8},{"date":"2024-10-24","open":20.02,"high":20.36,"low":19.71,"close":19.93,"volume":651178,"rsi_14":58.69,"sma_20":19.42,"sma_60":21.72,"sma_120":23.76},{"date":"2024-10-25","open":20.0,"high":20.63,"low":19.82,"close":20.1,"volume":650010,"rsi_14":66.78,"sma_20":19.44,"sma_60":21.6,"sma_120":23.72},{"date":"2024-10-28","open":20.47,"high":20.87,"low":20.1,"close":20.18,"volume":850541,"rsi_14":68.49,"sma_20":19.48,"sma_60":21.5,"sma_120":23.68},{"date":"2024-10-29","open":19.92,"high":20.42,"low":19.68,"close":19.98,"volume":581073,"rsi_14":68.26,"sma_20":19.52,"sma_60":21.42,"sma_120":23.63},{"date":"2024-10-30","open":19.8,"high":20.1,"low":19.5,"close":19.71,"volume":811806,"rsi_14":66.78,"sma_20":19.54,"sma_60":21.31,"sma_120":23.59},{"date":"2024-10-31","open":19.55,"high":19.67,"low":19.2,"close":19.23,"volume":627326,"rsi_14":56.89,"sma_20":19.56,"sma_60":21.22,"sma_120":23.57},{"date":"2024-11-01","open":19.55,"high":19.85,"low":19.3,"close":19.49,"volume":1053865,"rsi_14":51.28,"sma_20":19.6,"sma_60":21.11,"sma_120":23.55},{"date":"2024-11-04","open":19.54,"high":20.45,"low":19.22,"close":20.06,"volume":880851,"rsi_14":51.76,"sma_20":19.69,"sma_60":21.06,"sma_120":23.52},{"date":"2024-11-05","open":20.02,"high":20.59,"low":19.63,"close":20.57,"volume":794293,"rsi_14":43.99,"sma_20":19.82,"sma_60":21.02,"sma_120":23.49},{"date":"2024-11-06","open":21.3,"high":21.79,"low":21.07,"close":21.34,"volume":1888946,"rsi_14":55.08,"sma_20":19.99,"sma_60":20.99,"sma_120":23.46},{"date":"2024-11-07","open":21.39,"high":21.9,"low":21.32,"close":21.39,"volume":1298365,"rsi_14":52.27,"sma_20":20.18,"sma_60":20.97,"sma_120":23.43},{"date":"2024-11-08","open":21.34,"high":21.92,"low":21.0,"close":21.89,"volume":1332453,"rsi_14":65.77,"sma_20":20.35,"sma_60":20.96,"sma_120":23.4},{"date":"2024-11-11","open":22.13,"high":22.51,"low":21.89,"close":21.97,"volume":1262883,"rsi_14":68.03,"sma_20":20.48,"sma_60":20.94,"sma_120":23.38},{"date":"2024-11-12","open":21.76,"high":21.85,"low":21.2,"close":21.51,"volume":845325,"rsi_14":68.03,"sma_20":20.56,"sma_60":20.91,"sma_120":23.35},{"date":"2024-11-13","open":21.7,"high":22.03,"low":21.38,"close":21.63,"volume":961789,"rsi_14":68.81,"sma_20":20.59,"sma_60":20.88,"sma_120":23.32},{"date":"2024-11-14","open":21.64,"high":22.0,"low":21.17,"close":21.41,"volume":1163106,"rsi_14":64.33,"sma_20":20.62,"sma_60":20.82,"sma_120":23.29},{"date":"2024-11-15","open":21.12,"high":21.25,"low":18.54,"close":18.57,"volume":1908849,"rsi_14":39.02,"sma_20":20.49,"sma_60":20.72,"sma_120":23.25},{"date":"2024-11-18","open":18.81,"high":19.1,"low":18.18,"close":19.02,"volume":1295214,"rsi_14":43.67,"sma_20":20.41,"sma_60":20.62,"sma_120":23.22},{"date":"2024-11-19","open":18.98,"high":18.99,"low":18.45,"close":18.6,"volume":998012,"rsi_14":42.82,"sma_20":20.33,"sma_60":20.52,"sma_120":23.18},{"date":"2024-11-20","open":18.56,"high":18.75,"low":18.03,"close":18.71,"volume":792148,"rsi_14":46.47,"sma_20":20.26,"sma_60":20.44,"sma_120":23.15},{"date":"2024-11-21","open":18.75,"high":18.83,"low":18.21,"close":18.28,"volume":759757,"rsi_14":41.97,"sma_20":20.18,"sma_60":20.34,"sma_120":23.09},{"date":"2024-11-22","open":18.3,"high":18.87,"low":18.13,"close":18.54,"volume":1036943,"rsi_14":39.47,"sma_20":20.1,"sma_60":20.25,"sma_120":23.04},{"date":"2024-11-25","open":18.99,"high":19.84,"low":18.73,"close":18.79,"volume":1506078,"rsi_14":37.21,"sma_20":20.03,"sma_60":20.17,"sma_120":22.98},{"date":"2024-11-26","open":22.95,"high":24.23,"low":20.85,"close":21.05,"volume":8052165,"rsi_14":48.28,"sma_20":20.09,"sma_60":20.13,"sma_120":22.95},{"date":"2024-11-27","open":22.37,"high":26.62,"low":22.25,"close":26.15,"volume":6692867,"rsi_14":67.63,"sma_20":20.41,"sma_60":20.17,"sma_120":22.97},{"date":"2024-11-29","open":26.15,"high":27.34,"low":25.67,"close":26.03,"volume":1899366,"rsi_14":65.78,"sma_20":20.75,"sma_60":20.22,"sma_120":22.99},{"date":"2024-12-02","open":25.91,"high":27.09,"low":25.69,"close":26.34,"volume":2490804,"rsi_14":66.37,"sma_20":21.09,"sma_60":20.29,"sma_120":23.0},{"date":"2024-12-03","open":26.27,"high":26.99,"low":26.0,"close":26.07,"volume":1656104,"rsi_14":67.33,"sma_20":21.39,"sma_60":20.36,"sma_120":23.0},{"date":"2024-12-04","open":26.15,"high":26.38,"low":22.87,"close":23.11,"volume":2654846,"rsi_14":54.62,"sma_20":21.52,"sma_60":20.38,"sma_120":22.97},{"date":"2024-12-05","open":22.95,"high":23.2,"low":22.06,"close":22.3,"volume":2045392,"rsi_14":52.68,"sma_20":21.57,"sma_60":20.41,"sma_120":22.94},{"date":"2024-12-06","open":22.43,"high":24.03,"low":22.26,"close":23.61,"volume":1366198,"rsi_14":66.73,"sma_20":21.68,"sma_60":20.46,"sma_120":22.93},{"date":"2024-12-09","open":23.67,"high":23.94,"low":23.19,"close":23.27,"volume":1148275,"rsi_14":64.21,"sma_20":21.75,"sma_60":20.49,"sma_120":22.93},{"date":"2024-12-10","open":23.31,"high":23.94,"low":22.93,"close":23.92,"volume":1293715,"rsi_14":67.52,"sma_20":21.85,"sma_60":20.55,"sma_120":22.93},{"date":"2024-12-11","open":23.92,"high":24.25,"low":22.61,"close":22.73,"volume":1567800,"rsi_14":62.36,"sma_20":21.91,"sma_60":20.6,"sma_120":22.91},{"date":"2024-12-12","open":22.65,"high":22.98,"low":21.85,"close":22.14,"volume":1405766,"rsi_14":61.75,"sma_20":21.93,"sma_60":20.62,"sma_120":22.86},{"date":"2024-12-13","open":21.96,"high":22.18,"low":21.51,"close":21.85,"volume":1094291,"rsi_14":60.06,"sma_20":21.95,"sma_60":20.63,"sma_120":22.82},{"date":"2024-12-16","open":21.68,"high":22.47,"low":21.48,"close":22.37,"volume":1111241,"rsi_14":60.71,"sma_20":22.14,"sma_60":20.66,"sma_120":22.79},{"date":"2024-12-17","open":22.04,"high":22.46,"low":21.7,"close":22.27,"volume":868351,"rsi_14":54.19,"sma_20":22.31,"sma_60":20.69,"sma_120":22.76},{"date":"2024-12-18","open":22.27,"high":22.28,"low":20.12,"close":20.36,"volume":1399628,"rsi_14":24.54,"sma_20":22.39,"sma_60":20.7,"sma_120":22.71},{"date":"2024-12-19","open":20.32,"high":20.35,"low":19.21,"close":19.5,"volume":1830004,"rsi_14":23.04,"sma_20":22.43,"sma_60":20.7,"sma_120":22.66},{"date":"2024-12-20","open":19.38,"high":20.21,"low":19.18,"close":19.45,"volume":4011133,"rsi_14":20.93,"sma_20":22.49,"sma_60":20.7,"sma_120":22.61},{"date":"2024-12-23","open":19.5,"high":19.95,"low":19.36,"close":19.75,"volume":1399271,"rsi_14":23.4,"sma_20":22.55,"sma_60":20.7,"sma_120":22.57},{"date":"2024-12-24","open":19.78,"high":19.93,"low":19.1,"close":19.63,"volume":590049,"rsi_14":30.75,"sma_20":22.59,"sma_60":20.7,"sma_120":22.52},{"date":"2024-12-26","open":19.31,"high":19.8,"low":19.1,"close":19.53,"volume":957849,"rsi_14":33.37,"sma_20":22.52,"sma_60":20.71,"sma_120":22.47},{"date":"2024-12-27","open":19.45,"high":20.11,"low":18.87,"close":18.96,"volume":1361872,"rsi_14":19.37,"sma_20":22.16,"sma_60":20.7,"sma_120":22.41},{"date":"2024-12-30","open":18.86,"high":19.03,"low":18.4,"close":18.61,"volume":1126976,"rsi_14":19.34,"sma_20":21.79,"sma_60":20.7,"sma_120":22.35},{"date":"2024-12-31","open":18.78,"high":19.23,"low":18.25,"close":18.8,"volume":1225959,"rsi_14":14.15,"sma_20":21.41,"sma_60":20.7,"sma_120":22.27},{"date":"2025-01-02","open":18.94,"high":19.94,"low":18.66,"close":19.65,"volume":1265155,"rsi_14":27.35,"sma_20":21.09,"sma_60":20.73,"sma_120":22.2},{"date":"2025-01-03","open":19.67,"high":20.54,"low":19.56,"close":19.79,"volume":1039621,"rsi_14":31.5,"sma_20":20.92,"sma_60":20.75,"sma_120":22.12},{"date":"2025-01-06","open":19.79,"high":20.3,"low":19.16,"close":19.5,"volume":1462454,"rsi_14":31.5,"sma_20":20.78,"sma_60":20.78,"sma_120":22.04},{"date":"2025-01-07","open":19.48,"high":20.48,"low":19.43,"close":19.67,"volume":1224753,"rsi_14":27.5,"sma_20":20.59,"sma_60":20.82,"sma_120":21.97},{"date":"2025-01-08","open":19.32,"high":20.78,"low":19.32,"close":19.75,"volume":1715823,"rsi_14":28.93,"sma_20":20.41,"sma_60":20.84,"sma_120":21.9},{"date":"2025-01-10","open":19.18,"high":19.41,"low":18.1,"close":18.49,"volume":2506156,"rsi_14":32.46,"sma_20":20.14,"sma_60":20.82,"sma_120":21.82},{"date":"2025-01-13","open":18.42,"high":18.98,"low":17.75,"close":18.91,"volume":2244086,"rsi_14":43.97,"sma_20":19.95,"sma_60":20.81,"sma_120":21.74},{"date":"2025-01-14","open":19.04,"high":19.07,"low":18.02,"close":18.05,"volume":1236999,"rsi_14":37.72,"sma_20":19.74,"sma_60":20.76,"sma_120":21.65},{"date":"2025-01-15","open":18.55,"high":19.19,"low":18.29,"close":18.93,"volume":1696615,"rsi_14":43.47,"sma_20":19.6,"sma_60":20.72,"sma_120":21.57},{"date":"2025-01-16","open":18.89,"high":19.06,"low":18.35,"close":19.02,"volume":1666022,"rsi_14":45.12,"sma_20":19.43,"sma_60":20.69,"sma_120":21.48},{"date":"2025-01-17","open":19.24,"high":19.62,"low":18.97,"close":19.56,"volume":931552,"rsi_14":50.22,"sma_20":19.3,"sma_60":20.67,"sma_120":21.41},{"date":"2025-01-21","open":20.0,"high":20.48,"low":19.57,"close":19.76,"volume":1338193,"rsi_14":56.33,"sma_20":19.27,"sma_60":20.66,"sma_120":21.34},{"date":"2025-01-22","open":19.71,"high":20.02,"low":19.41,"close":19.71,"volume":1008237,"rsi_14":59.14,"sma_20":19.28,"sma_60":20.66,"sma_120":21.26},{"date":"2025-01-23","open":20.05,"high":21.67,"low":19.82,"close":21.53,"volume":3851031,"rsi_14":67.84,"sma_20":19.38,"sma_60":20.68,"sma_120":21.2},{"date":"2025-01-24","open":21.23,"high":21.73,"low":20.37,"close":20.76,"volume":23746341,"rsi_14":57.33,"sma_20":19.43,"sma_60":20.7,"sma_120":21.15},{"date":"2025-01-27","open":20.75,"high":21.13,"low":19.89,"close":20.25,"volume":1664923,"rsi_14":52.9,"sma_20":19.46,"sma_60":20.7,"sma_120":21.1},{"date":"2025-01-28","open":20.4,"high":20.64,"low":19.79,"close":20.03,"volume":1446386,"rsi_14":53.37,"sma_20":19.49,"sma_60":20.7,"sma_120":21.06},{"date":"2025-01-29","open":19.88,"high":20.3,"low":19.69,"close":19.95,"volume":1295964,"rsi_14":51.8,"sma_20":19.54,"sma_60":20.7,"sma_120":21.01},{"date":"2025-01-30","open":20.15,"high":20.65,"low":19.96,"close":20.23,"volume":1451298,"rsi_14":53.01,"sma_20":19.62,"sma_60":20.72,"sma_120":20.97},{"date":"2025-01-31","open":20.3,"high":20.5,"low":19.27,"close":19.88,"volume":1314529,"rsi_14":59.83,"sma_20":19.67,"sma_60":20.73,"sma_120":20.92},{"date":"2025-02-03","open":19.03,"high":19.44,"low":18.54,"close":18.74,"volume":1620405,"rsi_14":48.91,"sma_20":19.63,"sma_60":20.7,"sma_120":20.88},{"date":"2025-02-04","open":18.7,"high":19.77,"low":18.66,"close":19.68,"volume":1092568,"rsi_14":60.36,"sma_20":19.62,"sma_60":20.69,"sma_120":20.85},{"date":"2025-02-05","open":19.86,"high":20.53,"low":19.79,"close":20.27,"volume":1248398,"rsi_14":58.84,"sma_20":19.66,"sma_60":20.67,"sma_120":20.83},{"date":"2025-02-06","open":20.32,"high":20.53,"low":19.95,"close":20.48,"volume":1264770,"rsi_14":59.48,"sma_20":19.7,"sma_60":20.66,"sma_120":20.81},{"date":"2025-02-07","open":20.56,"high":21.84,"low":20.14,"close":20.24,"volume":1415520,"rsi_14":54.59,"sma_20":19.72,"sma_60":20.63,"sma_120":20.79},{"date":"2025-02-10","open":20.39,"high":20.48,"low":19.37,"close":19.92,"volume":1503018,"rsi_14":51.06,"sma_20":19.8,"sma_60":20.59,"sma_120":20.77},{"date":"2025-02-11","open":18.23,"high":19.8,"low":18.23,"close":18.89,"volume":1772954,"rsi_14":45.18,"sma_20":19.79,"sma_60":20.55,"sma_120":20.73},{"date":"2025-02-12","open":18.35,"high":18.61,"low":17.57,"close":18.57,"volume":1904865,"rsi_14":28.86,"sma_20":19.82,"sma_60":20.5,"sma_120":20.69},{"date":"2025-02-13","open":18.83,"high":19.21,"low":18.14,"close":19.11,"volume":1257372,"rsi_14":37.81,"sma_20":19.83,"sma_60":20.46,"sma_120":20.64},{"date":"2025-02-14","open":19.27,"high":20.2,"low":19.07,"close":19.95,"volume":930588,"rsi_14":47.89,"sma_20":19.88,"sma_60":20.48,"sma_120":20.6},{"date":"2025-02-18","open":20.0,"high":20.76,"low":20.0,"close":20.44,"volume":1071851,"rsi_14":52.78,"sma_20":19.92,"sma_60":20.51,"sma_120":20.57},{"date":"2025-02-19","open":20.25,"high":21.24,"low":20.25,"close":21.08,"volume":1216445,"rsi_14":57.12,"sma_20":19.99,"sma_60":20.55,"sma_120":20.54},{"date":"2025-02-20","open":21.08,"high":21.24,"low":20.55,"close":20.96,"volume":1306404,"rsi_14":54.7,"sma_20":20.05,"sma_60":20.59,"sma_120":20.51},{"date":"2025-02-21","open":21.2,"high":21.3,"low":19.87,"close":19.9,"volume":1201990,"rsi_14":50.12,"sma_20":19.97,"sma_60":20.61,"sma_120":20.48},{"date":"2025-02-24","open":19.89,"high":19.89,"low":18.59,"close":18.86,"volume":1392366,"rsi_14":50.72,"sma_20":19.87,"sma_60":20.62,"sma_120":20.43},{"date":"2025-02-25","open":19.05,"high":19.82,"low":18.48,"close":19.53,"volume":1651712,"rsi_14":49.08,"sma_20":19.84,"sma_60":20.63,"sma_120":20.4},{"date":"2025-02-26","open":19.72,"high":19.98,"low":19.08,"close":19.23,"volume":1130775,"rsi_14":43.35,"sma_20":19.8,"sma_60":20.6,"sma_120":20.37},{"date":"2025-02-27","open":19.17,"high":19.97,"low":18.91,"close":18.94,"volume":1043161,"rsi_14":40.25,"sma_20":19.75,"sma_60":20.48,"sma_120":20.33},{"date":"2025-02-28","open":18.77,"high":19.04,"low":18.53,"close":18.91,"volume":1220321,"rsi_14":41.35,"sma_20":19.68,"sma_60":20.36,"sma_120":20.29},{"date":"2025-03-03","open":18.94,"high":18.97,"low":17.61,"close":17.71,"volume":1640304,"rsi_14":37.11,"sma_20":19.57,"sma_60":20.22,"sma_120":20.25},{"date":"2025-03-04","open":17.16,"high":17.48,"low":16.57,"close":17.11,"volume":2522409,"rsi_14":39.07,"sma_20":19.49,"sma_60":20.07,"sma_120":20.21},{"date":"2025-03-05","open":17.14,"high":17.41,"low":16.57,"close":17.35,"volume":1427513,"rsi_14":42.43,"sma_20":19.37,"sma_60":19.97,"sma_120":20.18},{"date":"2025-03-06","open":16.91,"high":17.79,"low":16.83,"close":17.67,"volume":1171716,"rsi_14":40.82,"sma_20":19.24,"sma_60":19.9,"sma_120":20.15},{"date":"2025-03-07","open":17.58,"high":17.58,"low":16.84,"close":16.97,"volume":1355447,"rsi_14":30.65,"sma_20":19.07,"sma_60":19.78,"sma_120":20.12},{"date":"2025-03-10","open":16.56,"high":16.87,"low":15.11,"close":15.21,"volume":2104353,"rsi_14":20.85,"sma_20":18.82,"sma_60":19.65,"sma_120":20.07},{"date":"2025-03-11","open":15.33,"high":15.56,"low":14.23,"close":15.06,"volume":2026439,"rsi_14":14.5,"sma_20":18.57,"sma_60":19.5,"sma_120":20.03},{"date":"2025-03-12","open":15.07,"high":16.33,"low":14.78,"close":15.77,"volume":2362704,"rsi_14":21.39,"sma_20":18.42,"sma_60":19.39,"sma_120":19.99},{"date":"2025-03-13","open":15.68,"high":15.78,"low":14.82,"close":15.07,"volume":1193595,"rsi_14":22.27,"sma_20":18.24,"sma_60":19.27,"sma_120":19.94},{"date":"2025-03-14","open":15.21,"high":15.62,"low":15.13,"close":15.36,"volume":1103655,"rsi_14":28.02,"sma_20":18.05,"sma_60":19.16,"sma_120":19.9},{"date":"2025-03-17","open":15.34,"high":15.86,"low":15.01,"close":15.6,"volume":831542,"rsi_14":23.9,"sma_20":17.84,"sma_60":19.05,"sma_120":19.85},{"date":"2025-03-18","open":15.35,"high":15.35,"low":14.82,"close":15.1,"volume":1130474,"rsi_14":23.27,"sma_20":17.57,"sma_60":18.93,"sma_120":19.81},{"date":"2025-03-19","open":15.02,"high":15.6,"low":14.98,"close":15.47,"volume":1266427,"rsi_14":27.81,"sma_20":17.29,"sma_60":18.85,"sma_120":19.77},{"date":"2025-03-20","open":15.27,"high":15.72,"low":15.07,"close":15.11,"volume":1788989,"rsi_14":26.69,"sma_20":17.0,"sma_60":18.77,"sma_120":19.74},{"date":"2025-03-21","open":15.11,"high":15.22,"low":14.69,"close":14.8,"volume":4064707,"rsi_14":29.96,"sma_20":16.74,"sma_60":18.7,"sma_120":19.7},{"date":"2025-03-24","open":15.0,"high":15.65,"low":14.96,"close":15.5,"volume":1193064,"rsi_14":39.06,"sma_20":16.57,"sma_60":18.63,"sma_120":19.66},{"date":"2025-03-25","open":15.53,"high":15.54,"low":14.42,"close":14.73,"volume":1604485,"rsi_14":33.4,"sma_20":16.33,"sma_60":18.54,"sma_120":19.62},{"date":"2025-03-26","open":14.8,"high":14.8,"low":13.74,"close":13.93,"volume":1701302,"rsi_14":27.66,"sma_20":16.07,"sma_60":18.45,"sma_120":19.58},{"date":"2025-03-27","open":13.99,"high":14.0,"low":13.68,"close":13.8,"volume":1437240,"rsi_14":29.68,"sma_20":15.81,"sma_60":18.36,"sma_120":19.53},{"date":"2025-03-28","open":13.76,"high":13.99,"low":13.66,"close":13.82,"volume":974322,"rsi_14":38.53,"sma_20":15.56,"sma_60":18.28,"sma_120":19.49},{"date":"2025-03-31","open":13.4,"high":13.43,"low":12.14,"close":12.74,"volume":2848519,"rsi_14":33.4,"sma_20":15.31,"sma_60":18.18,"sma_120":19.44},{"date":"2025-04-01","open":12.74,"high":12.92,"low":12.14,"close":12.2,"volume":1733760,"rsi_14":23.84,"sma_20":15.06,"sma_60":18.06,"sma_120":19.39},{"date":"2025-04-02","open":11.97,"high":12.83,"low":11.89,"close":12.69,"volume":1559229,"rsi_14":31.97,"sma_20":14.83,"sma_60":17.94,"sma_120":19.35},{"date":"2025-04-03","open":12.13,"high":12.36,"low":11.6,"close":12.06,"volume":2402352,"rsi_14":26.22,"sma_20":14.55,"sma_60":17.82,"sma_120":19.3},{"date":"2025-04-04","open":11.74,"high":11.96,"low":10.66,"close":10.68,"volume":2566872,"rsi_14":19.55,"sma_20":14.24,"sma_60":17.67,"sma_120":19.24},{"date":"2025-04-07","open":9.9,"high":11.07,"low":9.57,"close":10.25,"volume":3263420,"rsi_14":19.74,"sma_20":13.99,"sma_60":17.51,"sma_120":19.17},{"date":"2025-04-08","open":10.8,"high":10.97,"low":9.73,"close":9.99,"volume":2268237,"rsi_14":15.27,"sma_20":13.73,"sma_60":17.37,"sma_120":19.09},{"date":"2025-04-09","open":9.76,"high":12.47,"low":9.64,"close":11.8,"volume":4599724,"rsi_14":32.28,"sma_20":13.54,"sma_60":17.25,"sma_120":19.03},{"date":"2025-04-10","open":11.27,"high":11.4,"low":10.37,"close":11.11,"volume":2743417,"rsi_14":31.02,"sma_20":13.34,"sma_60":17.13,"sma_120":18.94},{"date":"2025-04-11","open":11.02,"high":11.8,"low":10.75,"close":11.79,"volume":1755926,"rsi_14":30.88,"sma_20":13.16,"sma_60":17.01,"sma_120":18.87},{"date":"2025-04-14","open":12.13,"high":12.46,"low":11.68,"close":12.34,"volume":1437170,"rsi_14":37.39,"sma_20":13.0,"sma_60":16.9,"sma_120":18.8},{"date":"2025-04-15","open":12.24,"high":12.92,"low":12.23,"close":12.87,"volume":1827916,"rsi_14":44.25,"sma_20":12.88,"sma_60":16.79,"sma_120":18.73},{"date":"2025-04-16","open":12.75,"high":12.75,"low":11.0,"close":11.35,"volume":3772726,"rsi_14":38.44,"sma_20":12.68,"sma_60":16.65,"sma_120":18.66},{"date":"2025-04-17","open":11.27,"high":11.5,"low":10.92,"close":11.24,"volume":2384200,"rsi_14":37.93,"sma_20":12.48,"sma_60":16.51,"sma_120":18.58},{"date":"2025-04-21","open":11.04,"high":12.5,"low":10.95,"close":12.08,"volume":2521336,"rsi_14":46.84,"sma_20":12.35,"sma_60":16.35,"sma_120":18.52},{"date":"2025-04-22","open":12.21,"high":12.51,"low":11.89,"close":12.36,"volume":1748447,"rsi_14":50.76,"sma_20":12.19,"sma_60":16.21,"sma_120":18.45},{"date":"2025-04-23","open":12.88,"high":13.45,"low":12.76,"close":13.01,"volume":1753878,"rsi_14":51.54,"sma_20":12.11,"sma_60":16.09,"sma_120":18.39},{"date":"2025-04-24","open":13.13,"high":13.4,"low":12.81,"close":13.34,"volume":1035034,"rsi_14":56.36,"sma_20":12.08,"sma_60":15.98,"sma_120":18.34},{"date":"2025-04-25","open":13.12,"high":13.43,"low":12.9,"close":13.25,"volume":862735,"rsi_14":64.65,"sma_20":12.05,"sma_60":15.87,"sma_120":18.29},{"date":"2025-04-28","open":13.38,"high":13.85,"low":13.36,"close":13.52,"volume":1051167,"rsi_14":68.99,"sma_20":12.03,"sma_60":15.76,"sma_120":18.24},{"date":"2025-04-29","open":13.49,"high":13.83,"low":13.29,"close":13.47,"volume":1112802,"rsi_14":70.71,"sma_20":12.07,"sma_60":15.65,"sma_120":18.19},{"date":"2025-04-30","open":13.12,"high":14.24,"low":13.0,"close":13.89,"volume":1674422,"rsi_14":64.91,"sma_20":12.15,"sma_60":15.57,"sma_120":18.14},{"date":"2025-05-01","open":13.89,"high":14.25,"low":13.43,"close":14.04,"volume":1233950,"rsi_14":72.64,"sma_20":12.22,"sma_60":15.47,"sma_120":18.08},{"date":"2025-05-02","open":14.23,"high":14.97,"low":14.22,"close":14.42,"volume":1397097,"rsi_14":71.31,"sma_20":12.34,"sma_60":15.38,"sma_120":18.02},{"date":"2025-05-05","open":14.33,"high":14.4,"low":13.97,"close":13.98,"volume":883937,"rsi_14":63.53,"sma_20":12.5,"sma_60":15.27,"sma_120":17.96},{"date":"2025-05-06","open":13.75,"high":13.9,"low":12.83,"close":13.08,"volume":2241816,"rsi_14":51.63,"sma_20":12.65,"sma_60":15.15,"sma_120":17.89},{"date":"2025-05-07","open":13.14,"high":13.26,"low":12.82,"close":13.06,"volume":1073338,"rsi_14":67.34,"sma_20":12.8,"sma_60":15.04,"sma_120":17.81},{"date":"2025-05-08","open":13.06,"high":13.49,"low":12.44,"close":13.25,"volume":1285395,"rsi_14":70.06,"sma_20":12.87,"sma_60":14.94,"sma_120":17.75},{"date":"2025-05-09","open":13.26,"high":13.98,"low":12.88,"close":13.03,"volume":1253049,"rsi_14":60.82,"sma_20":12.97,"sma_60":14.85,"sma_120":17.67},{"date":"2025-05-12","open":13.87,"high":14.4,"low":13.42,"close":13.97,"volume":2097414,"rsi_14":65.94,"sma_20":13.08,"sma_60":14.76,"sma_120":17.61},{"date":"2025-05-13","open":15.75,"high":16.83,"low":14.77,"close":15.28,"volume":4491651,"rsi_14":69.88,"sma_20":13.22,"sma_60":14.69,"sma_120":17.58},{"date":"2025-05-14","open":15.28,"high":16.03,"low":14.79,"close":14.91,"volume":2444513,"rsi_14":63.65,"sma_20":13.33,"sma_60":14.59,"sma_120":17.55},{"date":"2025-05-15","open":14.91,"high":15.4,"low":14.68,"close":15.34,"volume":2143716,"rsi_14":67.16,"sma_20":13.53,"sma_60":14.5,"sma_120":17.52},{"date":"2025-05-16","open":15.37,"high":15.85,"low":15.19,"close":15.71,"volume":1822669,"rsi_14":67.69,"sma_20":13.75,"sma_60":14.41,"sma_120":17.5},{"date":"2025-05-19","open":15.29,"high":15.99,"low":15.21,"close":15.74,"volume":1897042,"rsi_14":68.4,"sma_20":13.93,"sma_60":14.34,"sma_120":17.48},{"date":"2025-05-20","open":15.86,"high":16.32,"low":15.62,"close":16.29,"volume":1940849,"rsi_14":69.05,"sma_20":14.13,"sma_60":14.3,"sma_120":17.46},{"date":"2025-05-21","open":16.25,"high":16.47,"low":15.17,"close":15.31,"volume":1893981,"rsi_14":58.91,"sma_20":14.24,"sma_60":14.23,"sma_120":17.43},{"date":"2025-05-22","open":15.24,"high":15.59,"low":15.02,"close":15.39,"volume":1473975,"rsi_14":57.1,"sma_20":14.35,"sma_60":14.16,"sma_120":17.38},{"date":"2025-05-23","open":15.08,"high":15.37,"low":14.92,"close":15.13,"volume":1230387,"rsi_14":58.65,"sma_20":14.44,"sma_60":14.1,"sma_120":17.29},{"date":"2025-05-27","open":15.62,"high":15.68,"low":15.22,"close":15.37,"volume":1282868,"rsi_14":69.12,"sma_20":14.53,"sma_60":14.04,"sma_120":17.2},{"date":"2025-05-28","open":15.5,"high":15.98,"low":15.35,"close":15.56,"volume":1541194,"rsi_14":70.29,"sma_20":14.64,"sma_60":14.01,"sma_120":17.11},{"date":"2025-05-29","open":15.81,"high":17.19,"low":15.54,"close":16.82,"volume":3066044,"rsi_14":74.69,"sma_20":14.78,"sma_60":14.0,"sma_120":17.03},{"date":"2025-05-30","open":16.78,"high":16.78,"low":15.67,"close":16.07,"volume":1900681,"rsi_14":69.59,"sma_20":14.89,"sma_60":13.98,"sma_120":16.98},{"date":"2025-06-02","open":16.18,"high":16.88,"low":16.08,"close":16.4,"volume":1742265,"rsi_14":66.99,"sma_20":14.98,"sma_60":13.96,"sma_120":16.93},{"date":"2025-06-03","open":16.54,"high":16.93,"low":16.19,"close":16.61,"volume":1937168,"rsi_14":60.99,"sma_20":15.12,"sma_60":13.95,"sma_120":16.87},{"date":"2025-06-04","open":16.6,"high":17.08,"low":16.54,"close":16.74,"volume":1502406,"rsi_14":65.75,"sma_20":15.3,"sma_60":13.98,"sma_120":16.81},{"date":"2025-06-05","open":16.64,"high":16.74,"low":16.06,"close":16.46,"volume":1394253,"rsi_14":59.89,"sma_20":15.47,"sma_60":14.0,"sma_120":16.75},{"date":"2025-06-06","open":16.72,"high":17.1,"low":16.7,"close":16.81,"volume":1235525,"rsi_14":59.75,"sma_20":15.65,"sma_60":14.02,"sma_120":16.7},{"date":"2025-06-09","open":17.1,"high":17.18,"low":16.41,"close":16.57,"volume":1389997,"rsi_14":57.09,"sma_20":15.82,"sma_60":14.04,"sma_120":16.66},{"date":"2025-06-10","open":16.79,"high":17.3,"low":16.62,"close":16.97,"volume":1272733,"rsi_14":55.96,"sma_20":15.97,"sma_60":14.07,"sma_120":16.62},{"date":"2025-06-11","open":17.17,"high":17.49,"low":16.68,"close":16.74,"volume":1652086,"rsi_14":64.44,"sma_20":16.05,"sma_60":14.09,"sma_120":16.57},{"date":"2025-06-12","open":16.71,"high":16.73,"low":16.17,"close":16.22,"volume":1466741,"rsi_14":57.7,"sma_20":16.11,"sma_60":14.11,"sma_120":16.52},{"date":"2025-06-13","open":15.62,"high":16.1,"low":15.54,"close":15.74,"volume":1219137,"rsi_14":55.44,"sma_20":16.13,"sma_60":14.11,"sma_120":16.48},{"date":"2025-06-16","open":15.86,"high":15.87,"low":15.4,"close":15.7,"volume":1230342,"rsi_14":53.05,"sma_20":16.13,"sma_60":14.12,"sma_120":16.45},{"date":"2025-06-17","open":15.5,"high":16.06,"low":15.19,"close":15.5,"volume":2035833,"rsi_14":49.45,"sma_20":16.12,"sma_60":14.13,"sma_120":16.41},{"date":"2025-06-18","open":15.43,"high":15.84,"low":15.21,"close":15.62,"volume":1198471,"rsi_14":35.98,"sma_20":16.09,"sma_60":14.14,"sma_120":16.38},{"date":"2025-06-20","open":15.79,"high":15.92,"low":14.93,"close":15.32,"volume":2775205,"rsi_14":40.21,"sma_20":16.09,"sma_60":14.15,"sma_120":16.34},{"date":"2025-06-23","open":15.2,"high":15.82,"low":15.12,"close":15.51,"volume":1544073,"rsi_14":37.94,"sma_20":16.09,"sma_60":14.17,"sma_120":16.31},{"date":"2025-06-24","open":15.84,"high":16.07,"low":15.44,"close":15.96,"volume":1324379,"rsi_14":41.73,"sma_20":16.13,"sma_60":14.21,"sma_120":16.29},{"date":"2025-06-25","open":15.92,"high":16.11,"low":15.33,"close":15.66,"volume":942764,"rsi_14":36.83,"sma_20":16.15,"sma_60":14.24,"sma_120":16.26},{"date":"2025-06-26","open":15.62,"high":16.08,"low":15.31,"close":16.07,"volume":1436636,"rsi_14":45.39,"sma_20":16.17,"sma_60":14.29,"sma_120":16.24},{"date":"2025-06-27","open":16.11,"high":16.24,"low":15.65,"close":16.08,"volume":2078814,"rsi_14":40.62,"sma_20":16.14,"sma_60":14.36,"sma_120":16.21},{"date":"2025-06-30","open":16.19,"high":16.76,"low":15.8,"close":15.8,"volume":1698764,"rsi_14":40.2,"sma_20":16.12,"sma_60":14.41,"sma_120":16.18},{"date":"2025-07-01","open":15.66,"high":16.54,"low":15.33,"close":16.09,"volume":1282991,"rsi_14":38.48,"sma_20":16.11,"sma_60":14.48,"sma_120":16.15},{"date":"2025-07-02","open":16.12,"high":16.98,"low":15.98,"close":16.9,"volume":1741253,"rsi_14":51.82,"sma_20":16.12,"sma_60":14.58,"sma_120":16.12},{"date":"2025-07-03","open":16.91,"high":17.18,"low":16.71,"close":16.79,"volume":800545,"rsi_14":57.14,"sma_20":16.13,"sma_60":14.69,"sma_120":16.1},{"date":"2025-07-07","open":16.75,"high":17.05,"low":16.45,"close":16.84,"volume":1922237,"rsi_14":65.45,"sma_20":16.14,"sma_60":14.8,"sma_120":16.09},{"date":"2025-07-08","open":16.89,"high":17.8,"low":16.87,"close":17.54,"volume":1807941,"rsi_14":71.8,"sma_20":16.18,"sma_60":14.9,"sma_120":16.07},{"date":"2025-07-09","open":17.68,"high":18.89,"low":17.68,"close":18.88,"volume":2163610,"rsi_14":81.53,"sma_20":16.3,"sma_60":15.03,"sma_120":16.08},{"date":"2025-07-10","open":18.98,"high":19.24,"low":18.56,"close":18.86,"volume":1787473,"rsi_14":80.8,"sma_20":16.39,"sma_60":15.15,"sma_120":16.08},{"date":"2025-07-11","open":18.4,"high":18.69,"low":18.1,"close":18.31,"volume":1446999,"rsi_14":77.13,"sma_20":16.47,"sma_60":15.25,"sma_120":16.07},{"date":"2025-07-14","open":18.17,"high":19.06,"low":18.17,"close":18.61,"volume":1399656,"rsi_14":77.58,"sma_20":16.59,"sma_60":15.34,"sma_120":16.07},{"date":"2025-07-15","open":18.79,"high":18.91,"low":17.59,"close":17.63,"volume":1458761,"rsi_14":63.58,"sma_20":16.68,"sma_60":15.45,"sma_120":16.05},{"date":"2025-07-16","open":17.87,"high":18.43,"low":17.75,"close":18.3,"volume":1248474,"rsi_14":70.25,"sma_20":16.81,"sma_60":15.56,"sma_120":16.04},{"date":"2025-07-17","open":18.35,"high":19.05,"low":18.1,"close":18.85,"volume":1301881,"rsi_14":70.87,"sma_20":16.98,"sma_60":15.68,"sma_120":16.02},{"date":"2025-07-18","open":19.05,"high":19.33,"low":16.67,"close":16.76,"volume":3012791,"rsi_14":53.89,"sma_20":17.04,"sma_60":15.75,"sma_120":15.98},{"date":"2025-07-21","open":16.96,"high":17.0,"low":14.33,"close":14.71,"volume":6746547,"rsi_14":44.81,"sma_20":17.01,"sma_60":15.78,"sma_120":15.94},{"date":"2025-07-22","open":14.65,"high":15.04,"low":14.3,"close":14.96,"volume":2729318,"rsi_14":44.6,"sma_20":16.98,"sma_60":15.81,"sma_120":15.89},{"date":"2025-07-23","open":15.42,"high":16.62,"low":15.14,"close":15.92,"volume":3419276,"rsi_14":45.39,"sma_20":16.98,"sma_60":15.85,"sma_120":15.86},{"date":"2025-07-24","open":15.92,"high":16.52,"low":15.65,"close":16.26,"volume":2449280,"rsi_14":47.56,"sma_20":17.01,"sma_60":15.9,"sma_120":15.83},{"date":"2025-07-25","open":16.12,"high":16.31,"low":15.62,"close":15.74,"volume":1765553,"rsi_14":45.14,"sma_20":16.99,"sma_60":15.93,"sma_120":15.79},{"date":"2025-07-28","open":16.09,"high":16.5,"low":15.93,"close":16.2,"volume":1804201,"rsi_14":43.95,"sma_20":17.0,"sma_60":15.97,"sma_120":15.77},{"date":"2025-07-29","open":16.56,"high":16.69,"low":15.82,"close":15.92,"volume":1597757,"rsi_14":35.23,"sma_20":17.0,"sma_60":16.0,"sma_120":15.74},{"date":"2025-07-30","open":16.26,"high":16.55,"low":15.51,"close":15.71,"volume":1548182,"rsi_14":34.56,"sma_20":16.98,"sma_60":16.03,"sma_120":15.7},{"date":"2025-07-31","open":15.93,"high":16.05,"low":15.58,"close":15.8,"volume":1195865,"rsi_14":37.14,"sma_20":16.93,"sma_60":16.06,"sma_120":15.66},{"date":"2025-08-01","open":15.5,"high":16.0,"low":15.49,"close":15.93,"volume":1519230,"rsi_14":36.03,"sma_20":16.89,"sma_60":16.1,"sma_120":15.63},{"date":"2025-08-04","open":16.13,"high":16.62,"low":15.96,"close":16.46,"volume":1094534,"rsi_14":43.63,"sma_20":16.87,"sma_60":16.16,"sma_120":15.6},{"date":"2025-08-05","open":16.4,"high":16.61,"low":16.13,"close":16.47,"volume":1293811,"rsi_14":39.21,"sma_20":16.81,"sma_60":16.21,"sma_120":15.58},{"date":"2025-08-06","open":16.29,"high":16.73,"low":15.83,"close":16.31,"volume":1935040,"rsi_14":34.3,"sma_20":16.69,"sma_60":16.27,"sma_120":15.56},{"date":"2025-08-07","open":16.41,"high":16.48,"low":15.68,"close":16.06,"volume":1638236,"rsi_14":44.4,"sma_20":16.55,"sma_60":16.3,"sma_120":15.53},{"date":"2025-08-08","open":15.55,"high":16.48,"low":15.01,"close":16.42,"volume":2806319,"rsi_14":68.75,"sma_20":16.45,"sma_60":16.32,"sma_120":15.5},{"date":"2025-08-11","open":16.3,"high":17.22,"low":15.81,"close":17.21,"volume":2689131,"rsi_14":72.06,"sma_20":16.38,"sma_60":16.36,"sma_120":15.48},{"date":"2025-08-12","open":17.25,"high":18.13,"low":17.22,"close":17.8,"volume":1886737,"rsi_14":69.87,"sma_20":16.39,"sma_60":16.4,"sma_120":15.45},{"date":"2025-08-13","open":18.18,"high":20.0,"low":18.09,"close":19.99,"volume":2874548,"rsi_14":78.34,"sma_20":16.47,"sma_60":16.47,"sma_120":15.44},{"date":"2025-08-14","open":18.69,"high":18.88,"low":18.14,"close":18.78,"volume":5000847,"rsi_14":70.91,"sma_20":16.47,"sma_60":16.52,"sma_120":15.43},{"date":"2025-08-15","open":18.77,"high":20.58,"low":18.73,"close":20.51,"volume":5202178,"rsi_14":75.23,"sma_20":16.66,"sma_60":16.59,"sma_120":15.45},{"date":"2025-08-18","open":20.5,"high":20.75,"low":19.89,"close":19.91,"volume":2756534,"rsi_14":72.52,"sma_20":16.92,"sma_60":16.67,"sma_120":15.45},{"date":"2025-08-19","open":19.84,"high":20.13,"low":19.42,"close":19.86,"volume":2065513,"rsi_14":73.89,"sma_20":17.16,"sma_60":16.75,"sma_120":15.45},{"date":"2025-08-20","open":19.83,"high":20.55,"low":19.56,"close":20.2,"volume":2116038,"rsi_14":74.61,"sma_20":17.38,"sma_60":16.83,"sma_120":15.46},{"date":"2025-08-21","open":19.97,"high":20.95,"low":19.82,"close":20.75,"volume":2569770,"rsi_14":75.75,"sma_20":17.6,"sma_60":16.92,"sma_120":15.48},{"date":"2025-08-22","open":20.92,"high":21.7,"low":20.72,"close":21.33,"volume":2646214,"rsi_14":75.86,"sma_20":17.88,"sma_60":17.02,"sma_120":15.51},{"date":"2025-08-25","open":21.42,"high":21.65,"low":20.45,"close":20.71,"volume":2030494,"rsi_14":71.16,"sma_20":18.11,"sma_60":17.08,"sma_120":15.54},{"date":"2025-08-26","open":20.69,"high":21.23,"low":20.59,"close":21.18,"volume":1819450,"rsi_14":73.57,"sma_20":18.37,"sma_60":17.17,"sma_120":15.57},{"date":"2025-08-27","open":21.06,"high":21.82,"low":21.06,"close":21.79,"volume":2248324,"rsi_14":76.8,"sma_20":18.67,"sma_60":17.26,"sma_120":15.61},{"date":"2025-08-28","open":21.81,"high":22.75,"low":21.73,"close":22.34,"volume":2476969,"rsi_14":77.21,"sma_20":19.0,"sma_60":17.35,"sma_120":15.65},{"date":"2025-08-29","open":22.43,"high":22.55,"low":21.61,"close":22.03,"volume":2388674,"rsi_14":73.17,"sma_20":19.31,"sma_60":17.44,"sma_120":15.71},{"date":"2025-09-02","open":22.73,"high":26.13,"low":22.73,"close":25.68,"volume":6168874,"rsi_14":79.27,"sma_20":19.77,"sma_60":17.59,"sma_120":15.8},{"date":"2025-09-03","open":25.75,"high":27.86,"low":25.61,"close":27.8,"volume":5263005,"rsi_14":79.16,"sma_20":20.33,"sma_60":17.78,"sma_120":15.9},{"date":"2025-09-04","open":28.0,"high":29.34,"low":27.28,"close":28.0,"volume":3373105,"rsi_14":87.24,"sma_20":20.92,"sma_60":17.97,"sma_120":16.0},{"date":"2025-09-05","open":28.24,"high":29.28,"low":28.01,"close":29.07,"volume":2717067,"rsi_14":86.52,"sma_20":21.57,"sma_60":18.17,"sma_120":16.12},{"date":"2025-09-08","open":28.37,"high":28.75,"low":27.1,"close":27.17,"volume":3267770,"rsi_14":77.86,"sma_20":22.11,"sma_60":18.34,"sma_120":16.22},{"date":"2025-09-09","open":27.42,"high":27.82,"low":27.15,"close":27.73,"volume":2394764,"rsi_14":79.06,"sma_20":22.63,"sma_60":18.53,"sma_120":16.32},{"date":"2025-09-10","open":28.02,"high":29.08,"low":27.8,"close":28.89,"volume":2620924,"rsi_14":80.26,"sma_20":23.19,"sma_60":18.75,"sma_120":16.43},{"date":"2025-09-11","open":28.7,"high":29.8,"low":27.94,"close":29.72,"volume":2710003,"rsi_14":80.64,"sma_20":23.67,"sma_60":18.99,"sma_120":16.55},{"date":"2025-09-12","open":29.65,"high":31.13,"low":29.51,"close":29.72,"volume":3045183,"rsi_14":79.84,"sma_20":24.22,"sma_60":19.22,"sma_120":16.68},{"date":"2025-09-15","open":29.7,"high":29.91,"low":28.12,"close":28.67,"volume":2227112,"rsi_14":77.47,"sma_20":24.63,"sma_60":19.44,"sma_120":16.79},{"date":"2025-09-16","open":28.75,"high":29.45,"low":28.48,"close":29.42,"volume":1992823,"rsi_14":77.89,"sma_20":25.1,"sma_60":19.68,"sma_120":16.91},{"date":"2025-09-17","open":29.55,"high":30.4,"low":29.04,"close":29.13,"volume":1873699,"rsi_14":75.4,"sma_20":25.57,"sma_60":19.9,"sma_120":17.04},{"date":"2025-09-18","open":29.85,"high":31.62,"low":29.81,"close":31.51,"volume":2758877,"rsi_14":78.16,"sma_20":26.13,"sma_60":20.16,"sma_120":17.19},{"date":"2025-09-19","open":31.53,"high":31.67,"low":30.25,"close":30.69,"volume":4938075,"rsi_14":75.79,"sma_20":26.63,"sma_60":20.41,"sma_120":17.33},{"date":"2025-09-22","open":30.81,"high":32.17,"low":30.7,"close":32.05,"volume":2249487,"rsi_14":71.97,"sma_20":27.17,"sma_60":20.68,"sma_120":17.49},{"date":"2025-09-23","open":32.06,"high":33.0,"low":31.59,"close":32.5,"volume":2575330,"rsi_14":68.32,"sma_20":27.75,"sma_60":20.95,"sma_120":17.66},{"date":"2025-09-24","open":32.91,"high":33.73,"low":32.39,"close":32.83,"volume":2359347,"rsi_14":68.63,"sma_20":28.34,"sma_60":21.24,"sma_120":17.82},{"date":"2025-09-25","open":32.27,"high":33.13,"low":31.53,"close":31.66,"volume":2362202,"rsi_14":59.9,"sma_20":28.83,"sma_60":21.5,"sma_120":17.99},{"date":"2025-09-26","open":31.76,"high":32.86,"low":31.45,"close":32.8,"volume":1857454,"rsi_14":72.9,"sma_20":29.35,"sma_60":21.76,"sma_120":18.17},{"date":"2025-09-29","open":33.39,"high":34.16,"low":33.02,"close":33.78,"volume":1792059,"rsi_14":73.8,"sma_20":29.94,"sma_60":22.04,"sma_120":18.37},{"date":"2025-09-30","open":33.88,"high":34.61,"low":33.55,"close":34.49,"volume":2530208,"rsi_14":72.84,"sma_20":30.38,"sma_60":22.34,"sma_120":18.57},{"date":"2025-10-01","open":34.54,"high":35.4,"low":34.38,"close":35.01,"volume":1895760,"rsi_14":72.13,"sma_20":30.74,"sma_60":22.63,"sma_120":18.76},{"date":"2025-10-02","open":35.45,"high":35.65,"low":34.47,"close":34.6,"volume":2011590,"rsi_14":69.74,"sma_20":31.07,"sma_60":22.89,"sma_120":18.96},{"date":"2025-10-03","open":35.0,"high":36.24,"low":34.79,"close":36.12,"volume":1958095,"rsi_14":79.03,"sma_20":31.42,"sma_60":23.18,"sma_120":19.16},{"date":"2025-10-06","open":36.67,"high":39.42,"low":36.64,"close":37.5,"volume":2694528,"rsi_14":80.01,"sma_20":31.94,"sma_60":23.5,"sma_120":19.37},{"date":"2025-10-07","open":37.58,"high":37.87,"low":36.29,"close":36.54,"volume":2430165,"rsi_14":76.22,"sma_20":32.38,"sma_60":23.8,"sma_120":19.57},{"date":"2025-10-08","open":36.9,"high":37.3,"low":36.0,"close":36.94,"volume":1769474,"rsi_14":72.35,"sma_20":32.78,"sma_60":24.12,"sma_120":19.78},{"date":"2025-10-09","open":36.91,"high":37.15,"low":35.94,"close":36.06,"volume":1500521,"rsi_14":71.99,"sma_20":33.1,"sma_60":24.42,"sma_120":19.99},{"date":"2025-10-10","open":36.0,"high":36.1,"low":34.91,"close":35.41,"volume":1829589,"rsi_14":64.61,"sma_20":33.39,"sma_60":24.69,"sma_120":20.18},{"date":"2025-10-13","open":35.67,"high":37.07,"low":35.5,"close":36.25,"volume":1558019,"rsi_14":65.77,"sma_20":33.76,"sma_60":25.02,"sma_120":20.38},{"date":"2025-10-14","open":35.27,"high":36.41,"low":34.61,"close":35.96,"volume":1222707,"rsi_14":63.21,"sma_20":34.09,"sma_60":25.37,"sma_120":20.58},{"date":"2025-10-15","open":36.42,"high":38.63,"low":36.02,"close":38.19,"volume":1575759,"rsi_14":75.29,"sma_20":34.54,"sma_60":25.76,"sma_120":20.78},{"date":"2025-10-16","open":38.25,"high":40.29,"low":38.19,"close":38.97,"volume":2595233,"rsi_14":74.58,"sma_20":34.92,"sma_60":26.14,"sma_120":21.0},{"date":"2025-10-17","open":38.2,"high":39.36,"low":36.57,"close":36.81,"volume":1877816,"rsi_14":61.03,"sma_20":35.22,"sma_60":26.48,"sma_120":21.19},{"date":"2025-10-20","open":37.67,"high":38.56,"low":36.91,"close":38.47,"volume":1632484,"rsi_14":63.56,"sma_20":35.54,"sma_60":26.86,"sma_120":21.4},{"date":"2025-10-21","open":38.45,"high":39.56,"low":38.02,"close":38.03,"volume":1969601,"rsi_14":60.34,"sma_20":35.82,"sma_60":27.23,"sma_120":21.6},{"date":"2025-10-22","open":38.75,"high":39.09,"low":36.9,"close":37.63,"volume":1586876,"rsi_14":60.38,"sma_20":36.06,"sma_60":27.59,"sma_120":21.8},{"date":"2025-10-23","open":37.63,"high":38.23,"low":36.73,"close":37.35,"volume":1257790,"rsi_14":54.61,"sma_20":36.35,"sma_60":27.95,"sma_120":21.99},{"date":"2025-10-24","open":37.96,"high":38.34,"low":36.88,"close":38.0,"volume":1471196,"rsi_14":51.98,"sma_20":36.61,"sma_60":28.32,"sma_120":22.19},{"date":"2025-10-27","open":39.1,"high":40.1,"low":38.63,"close":39.48,"volume":1730752,"rsi_14":61.19,"sma_20":36.89,"sma_60":28.71,"sma_120":22.41},{"date":"2025-10-28","open":39.23,"high":40.48,"low":38.84,"close":39.55,"volume":1243834,"rsi_14":60.19,"sma_20":37.14,"sma_60":29.1,"sma_120":22.63},{"date":"2025-10-29","open":39.26,"high":40.75,"low":38.65,"close":40.29,"volume":1559672,"rsi_14":66.69,"sma_20":37.41,"sma_60":29.49,"sma_120":22.85},{"date":"2025-10-30","open":39.92,"high":43.33,"low":39.7,"close":42.31,"volume":2300925,"rsi_14":74.57,"sma_20":37.79,"sma_60":29.93,"sma_120":23.1},{"date":"2025-10-31","open":42.32,"high":43.69,"low":41.31,"close":42.39,"volume":1715676,"rsi_14":73.12,"sma_20":38.11,"sma_60":30.37,"sma_120":23.33},{"date":"2025-11-03","open":41.99,"high":43.2,"low":39.28,"close":39.61,"volume":1942327,"rsi_14":61.57,"sma_20":38.21,"sma_60":30.75,"sma_120":23.54},{"date":"2025-11-04","open":38.6,"high":39.31,"low":37.77,"close":37.85,"volume":1987205,"rsi_14":48.89,"sma_20":38.28,"sma_60":31.1,"sma_120":23.73},{"date":"2025-11-05","open":37.63,"high":40.55,"low":37.56,"close":40.31,"volume":1424937,"rsi_14":53.95,"sma_20":38.45,"sma_60":31.47,"sma_120":23.94},{"date":"2025-11-06","open":40.27,"high":40.94,"low":39.5,"close":39.6,"volume":1620536,"rsi_14":58.98,"sma_20":38.62,"sma_60":31.8,"sma_120":24.14},{"date":"2025-11-07","open":39.23,"high":39.34,"low":37.35,"close":39.23,"volume":1307917,"rsi_14":52.67,"sma_20":38.81,"sma_60":32.14,"sma_120":24.33},{"date":"2025-11-10","open":40.85,"high":42.0,"low":39.77,"close":39.85,"volume":1877770,"rsi_14":56.31,"sma_20":38.99,"sma_60":32.46,"sma_120":24.53},{"date":"2025-11-11","open":39.45,"high":41.52,"low":38.93,"close":41.5,"volume":1171322,"rsi_14":62.35,"sma_20":39.27,"sma_60":32.82,"sma_120":24.75},{"date":"2025-11-12","open":41.96,"high":43.2,"low":41.14,"close":41.42,"volume":1987947,"rsi_14":63.15,"sma_20":39.43,"sma_60":33.18,"sma_120":24.96},{"date":"2025-11-13","open":40.72,"high":41.5,"low":40.21,"close":41.14,"volume":1536594,"rsi_14":60.4,"sma_20":39.54,"sma_60":33.53,"sma_120":25.18},{"date":"2025-11-14","open":39.85,"high":41.78,"low":39.33,"close":41.26,"volume":1621072,"rsi_14":56.48,"sma_20":39.76,"sma_60":33.87,"sma_120":25.4},{"date":"2025-11-17","open":41.28,"high":41.58,"low":39.75,"close":40.15,"volume":1612945,"rsi_14":52.03,"sma_20":39.85,"sma_60":34.19,"sma_120":25.6},{"date":"2025-11-18","open":39.8,"high":43.59,"low":39.3,"close":40.47,"volume":2960691,"rsi_14":50.63,"sma_20":39.97,"sma_60":34.52,"sma_120":25.8},{"date":"2025-11-19","open":41.06,"high":41.28,"low":38.9,"close":38.97,"volume":2881976,"rsi_14":37.93,"sma_20":40.04,"sma_60":34.81,"sma_120":25.99},{"date":"2025-11-20","open":39.51,"high":39.92,"low":37.06,"close":38.09,"volume":3833275,"rsi_14":35.31,"sma_20":40.07,"sma_60":35.08,"sma_120":26.17},{"date":"2025-11-21","open":38.01,"high":40.58,"low":37.43,"close":40.45,"volume":3506838,"rsi_14":52.95,"sma_20":40.2,"sma_60":35.39,"sma_120":26.37},{"date":"2025-11-24","open":41.1,"high":44.85,"low":40.43,"close":44.26,"volume":4006847,"rsi_14":69.7,"sma_20":40.44,"sma_60":35.76,"sma_120":26.6},{"date":"2025-11-25","open":44.26,"high":46.92,"low":43.72,"close":46.79,"volume":2951032,"rsi_14":69.83,"sma_20":40.8,"sma_60":36.11,"sma_120":26.85},{"date":"2025-11-26","open":47.39,"high":59.15,"low":45.09,"close":57.71,"volume":7066507,"rsi_14":84.11,"sma_20":41.67,"sma_60":36.61,"sma_120":27.19},{"date":"2025-11-28","open":56.39,"high":56.67,"low":52.08,"close":52.7,"volume":2540659,"rsi_14":71.59,"sma_20":42.19,"sma_60":37.02,"sma_120":27.49},{"date":"2025-12-01","open":52.37,"high":57.27,"low":52.23,"close":56.25,"volume":3324108,"rsi_14":74.03,"sma_20":42.88,"sma_60":37.47,"sma_120":27.82},{"date":"2025-12-02","open":55.91,"high":59.27,"low":55.75,"close":57.95,"volume":2867395,"rsi_14":74.07,"sma_20":43.8,"sma_60":37.98,"sma_120":28.16},{"date":"2025-12-03","open":58.63,"high":66.23,"low":58.63,"close":65.08,"volume":4441856,"rsi_14":78.7,"sma_20":45.16,"sma_60":38.61,"sma_120":28.57},{"date":"2025-12-04","open":64.4,"high":67.14,"low":64.19,"close":64.66,"volume":3060232,"rsi_14":78.44,"sma_20":46.38,"sma_60":39.2,"sma_120":28.98},{"date":"2025-12-05","open":62.95,"high":64.28,"low":60.29,"close":61.44,"volume":3588019,"rsi_14":72.7,"sma_20":47.47,"sma_60":39.73,"sma_120":29.36},{"date":"2025-12-08","open":67.09,"high":71.5,"low":65.4,"close":68.6,"volume":4917042,"rsi_14":78.17,"sma_20":48.94,"sma_60":40.38,"sma_120":29.8},{"date":"2025-12-09","open":65.69,"high":69.99,"low":65.46,"close":68.83,"volume":5712270,"rsi_14":78.13,"sma_20":50.39,"sma_60":41.05,"sma_120":30.24},{"date":"2025-12-10","open":68.09,"high":70.5,"low":65.93,"close":68.87,"volume":4294487,"rsi_14":80.54,"sma_20":51.75,"sma_60":41.71,"sma_120":30.69},{"date":"2025-12-11","open":68.86,"high":72.36,"low":68.19,"close":70.82,"volume":2829387,"rsi_14":82.72,"sma_20":53.22,"sma_60":42.4,"sma_120":31.15},{"date":"2025-12-12","open":70.82,"high":71.0,"low":68.01,"close":70.09,"volume":1555373,"rsi_14":80.63,"sma_20":54.67,"sma_60":43.04,"sma_120":31.6},{"date":"2025-12-15","open":69.51,"high":70.51,"low":68.17,"close":68.45,"volume":1874390,"rsi_14":76.17,"sma_20":56.03,"sma_60":43.67,"sma_120":32.04},{"date":"2025-12-16","open":68.05,"high":68.15,"low":59.51,"close":64.66,"volume":3776111,"rsi_14":68.82,"sma_20":57.26,"sma_60":44.22,"sma_120":32.45},{"date":"2025-12-17","open":65.9,"high":67.3,"low":63.01,"close":64.8,"volume":2215054,"rsi_14":59.66,"sma_20":58.47,"sma_60":44.75,"sma_120":32.85},{"date":"2025-12-18","open":65.6,"high":67.3,"low":64.22,"close":66.47,"volume":1994349,"rsi_14":70.64,"sma_20":59.85,"sma_60":45.32,"sma_120":33.28},{"date":"2025-12-19","open":66.52,"high":69.0,"low":65.7,"close":68.16,"volume":5184489,"rsi_14":68.9,"sma_20":61.35,"sma_60":45.92,"sma_120":33.71},{"date":"2025-12-22","open":68.07,"high":69.47,"low":67.6,"close":69.0,"volume":1017591,"rsi_14":68.03,"sma_20":62.78,"sma_60":46.53,"sma_120":34.14},{"date":"2025-12-23","open":69.02,"high":70.49,"low":68.48,"close":69.83,"volume":1158428,"rsi_14":59.77,"sma_20":64.06,"sma_60":47.13,"sma_120":34.59},{"date":"2025-12-24","open":68.47,"high":71.3,"low":68.0,"close":70.11,"volume":677985,"rsi_14":61.26,"sma_20":65.22,"sma_60":47.72,"sma_120":35.03},{"date":"2025-12-26","open":70.0,"high":70.56,"low":69.0,"close":70.16,"volume":807458,"rsi_14":70.72,"sma_20":65.85,"sma_60":48.31,"sma_120":35.47},{"date":"2025-12-29","open":69.39,"high":69.69,"low":68.0,"close":69.62,"volume":896725,"rsi_14":53.54,"sma_20":66.69,"sma_60":48.89,"sma_120":35.89},{"date":"2025-12-30","open":69.66,"high":69.66,"low":65.94,"close":67.25,"volume":1334613,"rsi_14":45.23,"sma_20":67.24,"sma_60":49.41,"sma_120":36.29},{"date":"2025-12-31","open":66.5,"high":67.25,"low":66.0,"close":66.39,"volume":1066512,"rsi_14":42.87,"sma_20":67.66,"sma_60":49.89,"sma_120":36.7},{"date":"2026-01-02","open":66.3,"high":68.25,"low":65.0,"close":67.79,"volume":1161458,"rsi_14":41.0,"sma_20":67.8,"sma_60":50.41,"sma_120":37.11},{"date":"2026-01-05","open":68.24,"high":68.3,"low":60.62,"close":63.88,"volume":2693589,"rsi_14":34.48,"sma_20":67.76,"sma_60":50.86,"sma_120":37.49},{"date":"2026-01-06","open":72.06,"high":76.76,"low":69.11,"close":70.81,"volume":8165302,"rsi_14":54.66,"sma_20":68.23,"sma_60":51.44,"sma_120":37.93},{"date":"2026-01-07","open":66.13,"high":67.35,"low":63.0,"close":65.69,"volume":7163274,"rsi_14":51.93,"sma_20":68.08,"sma_60":51.94,"sma_120":38.32},{"date":"2026-01-08","open":67.32,"high":69.42,"low":64.55,"close":65.0,"volume":6958015,"rsi_14":50.37,"sma_20":67.89,"sma_60":52.42,"sma_120":38.72},{"date":"2026-01-09","open":65.5,"high":67.03,"low":63.45,"close":64.56,"volume":2351433,"rsi_14":46.32,"sma_20":67.68,"sma_60":52.9,"sma_120":39.14},{"date":"2026-01-12","open":64.57,"high":66.69,"low":63.33,"close":65.93,"volume":2526386,"rsi_14":45.65,"sma_20":67.43,"sma_60":53.36,"sma_120":39.56},{"date":"2026-01-13","open":66.1,"high":68.44,"low":65.47,"close":65.55,"volume":2585451,"rsi_14":43.14,"sma_20":67.21,"sma_60":53.81,"sma_120":39.97},{"date":"2026-01-14","open":65.25,"high":66.04,"low":64.72,"close":65.91,"volume":1852762,"rsi_14":42.07,"sma_20":67.08,"sma_60":54.29,"sma_120":40.39},{"date":"2026-01-15","open":66.13,"high":68.24,"low":65.86,"close":66.25,"volume":1537858,"rsi_14":42.21,"sma_20":67.16,"sma_60":54.75,"sma_120":40.81},{"date":"2026-01-16","open":66.45,"high":66.73,"low":63.69,"close":63.84,"volume":1567812,"rsi_14":38.35,"sma_20":67.11,"sma_60":55.18,"sma_120":41.21},{"date":"2026-01-20","open":62.0,"high":65.33,"low":61.65,"close":65.28,"volume":1413280,"rsi_14":42.26,"sma_20":67.05,"sma_60":55.65,"sma_120":41.62},{"date":"2026-01-21","open":65.76,"high":69.0,"low":65.23,"close":67.6,"volume":1548112,"rsi_14":50.63,"sma_20":67.02,"sma_60":56.15,"sma_120":42.05},{"date":"2026-01-22","open":68.95,"high":71.14,"low":68.17,"close":69.59,"volume":2672616,"rsi_14":55.5,"sma_20":67.05,"sma_60":56.68,"sma_120":42.5},{"date":"2026-01-23","open":69.25,"high":71.16,"low":66.85,"close":67.05,"volume":1930400,"rsi_14":48.78,"sma_20":66.91,"sma_60":57.14,"sma_120":42.92},{"date":"2026-01-26","open":66.5,"high":67.69,"low":65.65,"close":66.82,"volume":1620300,"rsi_14":55.53,"sma_20":66.75,"sma_60":57.59,"sma_120":43.34},{"date":"2026-01-27","open":66.65,"high":68.8,"low":66.29,"close":66.91,"volume":1229900,"rsi_14":40.12,"sma_20":66.59,"sma_60":58.03,"sma_120":43.76},{"date":"2026-01-28","open":66.91,"high":67.53,"low":65.47,"close":65.58,"volume":2060700,"rsi_14":49.65,"sma_20":66.38,"sma_60":58.42,"sma_120":44.17},{"date":"2026-01-29","open":65.58,"high":69.85,"low":65.45,"close":69.12,"volume":2013400,"rsi_14":60.96,"sma_20":66.48,"sma_60":58.87,"sma_120":44.62},{"date":"2026-01-30","open":70.15,"high":72.0,"low":67.83,"close":69.33,"volume":3756700,"rsi_14":62.85,"sma_20":66.62,"sma_60":59.36,"sma_120":45.06},{"date":"2026-02-02","open":68.51,"high":73.44,"low":66.91,"close":73.0,"volume":2169000,"rsi_14":66.95,"sma_20":66.88,"sma_60":59.95,"sma_120":45.52},{"date":"2026-02-03","open":74.15,"high":76.11,"low":70.0,"close":72.14,"volume":2348300,"rsi_14":65.46,"sma_20":67.3,"sma_60":60.48,"sma_120":45.98},{"date":"2026-02-04","open":71.14,"high":71.85,"low":66.45,"close":68.06,"volume":2177800,"rsi_14":54.29,"sma_20":67.16,"sma_60":60.95,"sma_120":46.38},{"date":"2026-02-05","open":67.0,"high":69.51,"low":63.94,"close":64.64,"volume":3245800,"rsi_14":47.14,"sma_20":67.11,"sma_60":61.38,"sma_120":46.76},{"date":"2026-02-06","open":65.5,"high":68.44,"low":63.46,"close":64.52,"volume":24090400,"rsi_14":51.32,"sma_20":67.08,"sma_60":61.79,"sma_120":47.12},{"date":"2026-02-09","open":64.67,"high":65.09,"low":61.45,"close":62.64,"volume":5837600,"rsi_14":44.98,"sma_20":66.99,"sma_60":62.14,"sma_120":47.48},{"date":"2026-02-10","open":62.68,"high":64.0,"low":62.0,"close":62.92,"volume":2283761,"rsi_14":42.92,"sma_20":66.71,"sma_60":57.07,"sma_120":42.89},{"date":"2026-02-11","open":64.62,"high":65.0,"low":60.4,"close":61.55,"volume":3523618,"rsi_14":46.34,"sma_20":66.28,"sma_60":57.43,"sma_120":43.27},{"date":"2026-02-12","open":61.73,"high":63.13,"low":61.17,"close":62.38,"volume":2413320,"rsi_14":33.62,"sma_20":65.89,"sma_60":57.8,"sma_120":43.65},{"date":"2026-02-13","open":61.13,"high":64.48,"low":60.9,"close":63.82,"volume":1990788,"rsi_14":45.76,"sma_20":65.6,"sma_60":58.16,"sma_120":44.04},{"date":"2026-02-17","open":63.25,"high":64.22,"low":62.36,"close":63.69,"volume":1582840,"rsi_14":46.95,"sma_20":65.42,"sma_60":58.51,"sma_120":44.44},{"date":"2026-02-18","open":63.31,"high":65.59,"low":63.2,"close":64.38,"volume":1642600,"rsi_14":47.34,"sma_20":66.29,"sma_60":64.4,"sma_120":49.6},{"date":"2026-02-19","open":63.9,"high":64.43,"low":62.01,"close":63.86,"volume":2023800,"rsi_14":36.51,"sma_20":66.1,"sma_60":64.82,"sma_120":49.95},{"date":"2026-02-20","open":63.71,"high":64.59,"low":62.09,"close":63.59,"volume":2749824,"rsi_14":47.71,"sma_20":65.28,"sma_60":58.91,"sma_120":44.83},{"date":"2026-02-23","open":62.9,"high":64.2,"low":62.39,"close":63.14,"volume":1820700,"rsi_14":19.83,"sma_20":65.6,"sma_60":65.53,"sma_120":50.64},{"date":"2026-02-24","open":63.43,"high":64.89,"low":62.57,"close":63.67,"volume":2391754,"rsi_14":44.31,"sma_20":65.08,"sma_60":59.34,"sma_120":45.22},{"date":"2026-02-25","open":63.67,"high":64.53,"low":61.0,"close":61.62,"volume":1886277,"rsi_14":40.88,"sma_20":64.96,"sma_60":59.7,"sma_120":45.59},{"date":"2026-02-26","open":61.85,"high":63.71,"low":60.88,"close":63.39,"volume":2378073,"rsi_14":44.51,"sma_20":64.59,"sma_60":60.1,"sma_120":45.95},{"date":"2026-02-27","open":63.09,"high":64.14,"low":62.47,"close":63.27,"volume":1873381,"rsi_14":43.44,"sma_20":64.47,"sma_60":60.5,"sma_120":46.32},{"date":"2026-03-02","open":61.5,"high":65.19,"low":61.26,"close":64.33,"volume":1983775,"rsi_14":51.15,"sma_20":64.44,"sma_60":60.9,"sma_120":46.68},{"date":"2026-03-03","open":62.34,"high":67.15,"low":62.34,"close":64.1,"volume":1964225,"rsi_14":47.07,"sma_20":64.41,"sma_60":61.28,"sma_120":47.05},{"date":"2026-03-04","open":65.03,"high":66.05,"low":62.96,"close":65.1,"volume":1860581,"rsi_14":43.37,"sma_20":64.37,"sma_60":61.68,"sma_120":47.43},{"date":"2026-03-05","open":63.8,"high":65.64,"low":63.52,"close":63.6,"volume":2540475,"rsi_14":33.69,"sma_20":64.27,"sma_60":62.05,"sma_120":47.79},{"date":"2026-03-06","open":61.69,"high":61.79,"low":57.33,"close":59.82,"volume":2820342,"rsi_14":39.98,"sma_20":63.97,"sma_60":62.36,"sma_120":48.12},{"date":"2026-03-09","open":59.1,"high":60.97,"low":57.07,"close":60.67,"volume":2260641,"rsi_14":47.06,"sma_20":63.69,"sma_60":62.7,"sma_120":48.44},{"date":"2026-03-10","open":60.06,"high":60.61,"low":57.6,"close":59.2,"volume":2174515,"rsi_14":39.8,"sma_20":63.46,"sma_60":63.01,"sma_120":48.76},{"date":"2026-03-11","open":58.83,"high":59.72,"low":56.83,"close":58.1,"volume":2863989,"rsi_14":31.25,"sma_20":63.1,"sma_60":63.33,"sma_120":49.07},{"date":"2026-03-12","open":56.94,"high":58.0,"low":54.58,"close":55.01,"volume":3768147,"rsi_14":26.17,"sma_20":62.47,"sma_60":63.61,"sma_120":49.35},{"date":"2026-03-13","open":55.86,"high":56.57,"low":54.02,"close":55.05,"volume":4477182,"rsi_14":26.47,"sma_20":61.74,"sma_60":63.86,"sma_120":49.62},{"date":"2026-03-16","open":56.0,"high":57.56,"low":55.79,"close":57.37,"volume":1864774,"rsi_14":34.55,"sma_20":61.47,"sma_60":64.08,"sma_120":49.92},{"date":"2026-03-17","open":57.56,"high":58.88,"low":57.0,"close":57.57,"volume":1710792,"rsi_14":39.09,"sma_20":61.27,"sma_60":64.26,"sma_120":50.18},{"date":"2026-03-18","open":56.97,"high":57.49,"low":55.49,"close":56.71,"volume":2648358,"rsi_14":31.04,"sma_20":60.98,"sma_60":64.24,"sma_120":50.42},{"date":"2026-03-19","open":55.88,"high":57.44,"low":55.56,"close":56.96,"volume":1910288,"rsi_14":32.23,"sma_20":60.64,"sma_60":64.31,"sma_120":50.66},{"date":"2026-03-20","open":56.79,"high":58.0,"low":54.89,"close":56.33,"volume":6217199,"rsi_14":26.91,"sma_20":60.27,"sma_60":64.31,"sma_120":50.89},{"date":"2026-03-23","open":57.16,"high":58.64,"low":56.24,"close":56.67,"volume":2001297,"rsi_14":28.69,"sma_20":59.93,"sma_60":64.29,"sma_120":51.14},{"date":"2026-03-24","open":56.03,"high":56.88,"low":55.01,"close":56.27,"volume":1982638,"rsi_14":23.77,"sma_20":59.56,"sma_60":64.14,"sma_120":51.37},{"date":"2026-03-25","open":57.28,"high":62.8,"low":57.28,"close":60.77,"volume":3389740,"rsi_14":42.86,"sma_20":59.51,"sma_60":64.08,"sma_120":51.64},{"date":"2026-03-26","open":56.02,"high":61.66,"low":55.41,"close":60.77,"volume":2663467,"rsi_14":52.96,"sma_20":59.38,"sma_60":64.07,"sma_120":51.9},{"date":"2026-03-27","open":60.29,"high":61.48,"low":57.58,"close":57.78,"volume":1650604,"rsi_14":42.06,"sma_20":59.11,"sma_60":63.89,"sma_120":52.13},{"date":"2026-03-30","open":57.97,"high":59.36,"low":57.01,"close":57.65,"volume":1465218,"rsi_14":45.4,"sma_20":58.77,"sma_60":63.7,"sma_120":52.37},{"date":"2026-03-31","open":59.05,"high":63.08,"low":58.65,"close":62.7,"volume":2060356,"rsi_14":61.06,"sma_20":58.71,"sma_60":63.6,"sma_120":52.65},{"date":"2026-04-01","open":63.35,"high":64.86,"low":62.7,"close":62.92,"volume":1677886,"rsi_14":72.06,"sma_20":58.6,"sma_60":63.47,"sma_120":52.93},{"date":"2026-04-02","open":60.41,"high":63.32,"low":60.41,"close":61.03,"volume":1451847,"rsi_14":65.12,"sma_20":58.47,"sma_60":63.32,"sma_120":53.18},{"date":"2026-04-06","open":60.58,"high":62.01,"low":59.9,"close":61.12,"volume":1202323,"rsi_14":60.68,"sma_20":58.53,"sma_60":63.19,"sma_120":53.43},{"date":"2026-04-07","open":60.82,"high":61.22,"low":59.25,"close":61.18,"volume":1157966,"rsi_14":60.37,"sma_20":58.56,"sma_60":63.14,"sma_120":53.68},{"date":"2026-04-08","open":63.5,"high":64.8,"low":63.22,"close":64.36,"volume":1839290,"rsi_14":69.39,"sma_20":58.82,"sma_60":63.13,"sma_120":53.94},{"date":"2026-04-09","open":64.29,"high":66.28,"low":63.55,"close":66.23,"volume":1422969,"rsi_14":71.71,"sma_20":59.22,"sma_60":63.12,"sma_120":54.22},{"date":"2026-04-10","open":66.52,"high":66.52,"low":64.81,"close":65.14,"volume":1670817,"rsi_14":70.2,"sma_20":59.73,"sma_60":63.07,"sma_120":54.5},{"date":"2026-04-13","open":65.1,"high":67.29,"low":63.27,"close":63.79,"volume":1765130,"rsi_14":65.6,"sma_20":60.17,"sma_60":62.99,"sma_120":54.76},{"date":"2026-04-14","open":63.98,"high":67.49,"low":63.98,"close":66.69,"volume":1467277,"rsi_14":70.58,"sma_20":60.63,"sma_60":62.93,"sma_120":55.03},{"date":"2026-04-15","open":66.69,"high":70.97,"low":66.61,"close":70.95,"volume":2202312,"rsi_14":70.3,"sma_20":61.3,"sma_60":62.95,"sma_120":55.34},{"date":"2026-04-16","open":71.47,"high":72.18,"low":67.42,"close":67.98,"volume":1952891,"rsi_14":62.85,"sma_20":61.86,"sma_60":62.91,"sma_120":55.61},{"date":"2026-04-17","open":69.77,"high":70.89,"low":68.82,"close":69.51,"volume":4332071,"rsi_14":72.06,"sma_20":62.49,"sma_60":62.91,"sma_120":55.9},{"date":"2026-04-20","open":69.21,"high":70.48,"low":68.09,"close":69.25,"volume":1198670,"rsi_14":71.71,"sma_20":63.14,"sma_60":62.94,"sma_120":56.18},{"date":"2026-04-21","open":71.93,"high":73.32,"low":70.09,"close":71.05,"volume":2208145,"rsi_14":67.79,"sma_20":63.86,"sma_60":63.02,"sma_120":56.46},{"date":"2026-04-22","open":71.97,"high":74.12,"low":69.29,"close":73.92,"volume":2146501,"rsi_14":71.06,"sma_20":64.74,"sma_60":63.12,"sma_120":56.77},{"date":"2026-04-23","open":73.53,"high":76.48,"low":73.53,"close":74.4,"volume":2593547,"rsi_14":77.05,"sma_20":65.42,"sma_60":63.3,"sma_120":57.08},{"date":"2026-04-24","open":74.29,"high":75.31,"low":73.26,"close":73.91,"volume":1639042,"rsi_14":75.47,"sma_20":66.08,"sma_60":63.35,"sma_120":57.4},{"date":"2026-04-27","open":74.39,"high":75.01,"low":73.2,"close":73.6,"volume":1420349,"rsi_14":74.49,"sma_20":66.87,"sma_60":63.48,"sma_120":57.71},{"date":"2026-04-28","open":73.5,"high":74.49,"low":69.49,"close":70.13,"volume":1592878,"rsi_14":61.25,"sma_20":67.49,"sma_60":63.57,"sma_120":58.0},{"date":"2026-04-29","open":69.51,"high":70.85,"low":68.97,"close":70.53,"volume":1050760,"rsi_14":58.89,"sma_20":67.88,"sma_60":63.67,"sma_120":58.28},{"date":"2026-04-30","open":71.25,"high":73.56,"low":69.15,"close":73.48,"volume":1202023,"rsi_14":66.01,"sma_20":68.41,"sma_60":63.79,"sma_120":58.58},{"date":"2026-05-01","open":74.56,"high":75.56,"low":73.19,"close":74.81,"volume":1554394,"rsi_14":71.18,"sma_20":69.1,"sma_60":63.95,"sma_120":58.88},{"date":"2026-05-04","open":73.92,"high":76.58,"low":73.14,"close":76.39,"volume":1495278,"rsi_14":69.64,"sma_20":69.87,"sma_60":64.12,"sma_120":59.21},{"date":"2026-05-05","open":77.25,"high":77.9,"low":73.61,"close":74.93,"volume":1257549,"rsi_14":59.09,"sma_20":70.55,"sma_60":64.27,"sma_120":59.51},{"date":"2026-05-06","open":75.21,"high":79.48,"low":74.45,"close":79.14,"volume":1672431,"rsi_14":74.11,"sma_20":71.29,"sma_60":64.52,"sma_120":59.85},{"date":"2026-05-07","open":78.38,"high":79.1,"low":75.52,"close":77.95,"volume":2351104,"rsi_14":68.51,"sma_20":71.88,"sma_60":64.73,"sma_120":60.19},{"date":"2026-05-08","open":76.5,"high":77.92,"low":72.61,"close":72.69,"volume":2700204,"rsi_14":56.19,"sma_20":72.26,"sma_60":64.82,"sma_120":60.48},{"date":"2026-05-11","open":72.69,"high":80.27,"low":72.65,"close":77.74,"volume":2290057,"rsi_14":60.77,"sma_20":72.95,"sma_60":64.95,"sma_120":60.81},{"date":"2026-05-12","open":76.88,"high":79.67,"low":76.62,"close":79.04,"volume":1544579,"rsi_14":58.68,"sma_20":73.57,"sma_60":65.22,"sma_120":61.14},{"date":"2026-05-13","open":78.52,"high":80.67,"low":77.05,"close":77.88,"volume":2120807,"rsi_14":55.77,"sma_20":73.92,"sma_60":65.49,"sma_120":61.46},{"date":"2026-05-14","open":81.2,"high":82.26,"low":78.63,"close":79.69,"volume":1799334,"rsi_14":59.18,"sma_20":74.5,"sma_60":65.78,"sma_120":61.79},{"date":"2026-05-15","open":78.16,"high":79.0,"low":76.26,"close":76.67,"volume":1746962,"rsi_14":54.49,"sma_20":74.86,"sma_60":66.0,"sma_120":62.08},{"date":"2026-05-18","open":77.3,"high":78.49,"low":73.07,"close":73.95,"volume":1523701,"rsi_14":55.71,"sma_20":75.1,"sma_60":66.17,"sma_120":62.34},{"date":"2026-05-19","open":73.9,"high":74.27,"low":69.88,"close":73.18,"volume":2121044,"rsi_14":53.92,"sma_20":75.2,"sma_60":66.33,"sma_120":62.62},{"date":"2026-05-20","open":74.28,"high":77.49,"low":73.75,"close":77.14,"volume":1539023,"rsi_14":55.26,"sma_20":75.36,"sma_60":66.55,"sma_120":62.95},{"date":"2026-05-21","open":76.28,"high":76.44,"low":74.15,"close":75.54,"volume":1580178,"rsi_14":51.04,"sma_20":75.42,"sma_60":66.78,"sma_120":63.24},{"date":"2026-05-22","open":75.55,"high":76.51,"low":74.53,"close":74.95,"volume":1401643,"rsi_14":47.89,"sma_20":75.47,"sma_60":66.98,"sma_120":63.54},{"date":"2026-05-26","open":75.07,"high":78.69,"low":74.07,"close":78.68,"volume":1623905,"rsi_14":55.16,"sma_20":75.73,"sma_60":67.23,"sma_120":63.87},{"date":"2026-05-27","open":78.5,"high":80.19,"low":77.3,"close":78.99,"volume":1288347,"rsi_14":49.77,"sma_20":76.17,"sma_60":67.48,"sma_120":64.19},{"date":"2026-05-28","open":78.39,"high":79.55,"low":76.11,"close":79.05,"volume":1016783,"rsi_14":51.75,"sma_20":76.59,"sma_60":67.73,"sma_120":64.5},{"date":"2026-05-29","open":78.77,"high":78.78,"low":76.5,"close":77.91,"volume":1441917,"rsi_14":59.59,"sma_20":76.82,"sma_60":67.94,"sma_120":64.81},{"date":"2026-06-01","open":76.94,"high":77.18,"low":73.41,"close":75.2,"volume":2287832,"rsi_14":44.9,"sma_20":76.84,"sma_60":68.13,"sma_120":65.09},{"date":"2026-06-02","open":74.07,"high":74.41,"low":69.3,"close":70.82,"volume":2010116,"rsi_14":35.3,"sma_20":76.56,"sma_60":68.32,"sma_120":65.34},{"date":"2026-06-03","open":71.39,"high":74.36,"low":70.32,"close":72.55,"volume":1484570,"rsi_14":40.66,"sma_20":76.44,"sma_60":68.52,"sma_120":65.61},{"date":"2026-06-04","open":73.45,"high":75.89,"low":72.01,"close":75.16,"volume":1130307,"rsi_14":42.28,"sma_20":76.24,"sma_60":68.78,"sma_120":65.9},{"date":"2026-06-05","open":74.46,"high":75.43,"low":72.09,"close":73.09,"volume":1227876,"rsi_14":43.69,"sma_20":76.0,"sma_60":69.03,"sma_120":66.18},{"date":"2026-06-08","open":73.2,"high":74.37,"low":72.38,"close":73.86,"volume":1204730,"rsi_14":49.83,"sma_20":76.05,"sma_60":69.35,"sma_120":66.48},{"date":"2026-06-09","open":75.0,"high":76.2,"low":69.71,"close":73.33,"volume":1415236,"rsi_14":50.29,"sma_20":75.83,"sma_60":69.65,"sma_120":66.75},{"date":"2026-06-10","open":73.33,"high":74.87,"low":69.51,"close":70.73,"volume":1546383,"rsi_14":37.09,"sma_20":75.42,"sma_60":69.87,"sma_120":66.98},{"date":"2026-06-11","open":71.95,"high":75.2,"low":70.72,"close":74.41,"volume":1348986,"rsi_14":47.9,"sma_20":75.24,"sma_60":70.15,"sma_120":67.21},{"date":"2026-06-12","open":74.53,"high":75.45,"low":73.28,"close":74.52,"volume":1182203,"rsi_14":49.19,"sma_20":74.99,"sma_60":70.45,"sma_120":67.35},{"date":"2026-06-15","open":74.55,"high":77.48,"low":74.48,"close":77.15,"volume":1115910,"rsi_14":46.98,"sma_20":75.01,"sma_60":70.79,"sma_120":67.55},{"date":"2026-06-16","open":77.56,"high":78.09,"low":74.79,"close":76.55,"volume":917092,"rsi_14":45.24,"sma_20":75.14,"sma_60":71.12,"sma_120":67.72},{"date":"2026-06-17","open":76.55,"high":82.48,"low":75.93,"close":81.04,"volume":3099969,"rsi_14":53.31,"sma_20":75.53,"sma_60":71.53,"sma_120":67.91},{"date":"2026-06-18","open":82.57,"high":84.55,"low":79.8,"close":81.82,"volume":3863403,"rsi_14":56.58,"sma_20":75.77,"sma_60":71.96,"sma_120":68.05},{"date":"2026-06-22","open":83.0,"high":84.0,"low":81.68,"close":82.0,"volume":1510512,"rsi_14":62.52,"sma_20":76.09,"sma_60":72.31,"sma_120":68.19},{"date":"2026-06-23","open":80.0,"high":82.53,"low":79.69,"close":79.9,"volume":1393551,"rsi_14":68.25,"sma_20":76.34,"sma_60":72.63,"sma_120":68.35},{"date":"2026-06-24","open":80.72,"high":82.84,"low":79.31,"close":79.81,"volume":2048098,"rsi_14":65.62,"sma_20":76.39,"sma_60":73.0,"sma_120":68.44},{"date":"2026-06-25","open":79.65,"high":83.42,"low":78.06,"close":79.27,"volume":2430003,"rsi_14":59.71,"sma_20":76.41,"sma_60":73.36,"sma_120":68.53},{"date":"2026-06-26","open":78.94,"high":82.3,"low":77.45,"close":78.89,"volume":18919782,"rsi_14":64.89,"sma_20":76.4,"sma_60":73.63,"sma_120":68.61},{"date":"2026-06-29","open":79.79,"high":80.59,"low":78.17,"close":80.5,"volume":1656577,"rsi_14":66.34,"sma_20":76.53,"sma_60":73.92,"sma_120":68.69},{"date":"2026-06-30","open":80.52,"high":84.06,"low":78.86,"close":81.51,"volume":2715683,"rsi_14":69.66,"sma_20":76.85,"sma_60":74.26,"sma_120":68.79},{"date":"2026-07-01","open":82.28,"high":82.39,"low":78.81,"close":80.44,"volume":1975606,"rsi_14":75.19,"sma_20":77.33,"sma_60":74.58,"sma_120":68.78},{"date":"2026-07-02","open":81.14,"high":83.99,"low":79.92,"close":83.99,"volume":1703383,"rsi_14":75.03,"sma_20":77.9,"sma_60":74.96,"sma_120":69.05},{"date":"2026-07-06","open":84.59,"high":87.83,"low":83.13,"close":86.55,"volume":2445846,"rsi_14":77.86,"sma_20":78.47,"sma_60":75.33,"sma_120":69.23},{"date":"2026-07-07","open":87.28,"high":87.57,"low":83.79,"close":86.97,"volume":1914966,"rsi_14":75.34,"sma_20":79.16,"sma_60":75.68,"sma_120":69.4},{"date":"2026-07-08","open":85.87,"high":86.86,"low":84.19,"close":85.74,"volume":1660445,"rsi_14":72.96,"sma_20":79.76,"sma_60":76.02,"sma_120":69.46},{"date":"2026-07-09","open":86.12,"high":87.73,"low":83.3,"close":84.0,"volume":1437721,"rsi_14":58.57,"sma_20":80.29,"sma_60":76.36,"sma_120":69.67},{"date":"2026-07-10","open":84.48,"high":84.48,"low":76.18,"close":76.4,"volume":2952941,"rsi_14":38.75,"sma_20":80.57,"sma_60":76.52,"sma_120":69.73},{"date":"2026-07-13","open":74.82,"high":74.89,"low":72.66,"close":74.11,"volume":2481815,"rsi_14":34.94,"sma_20":80.56,"sma_60":76.57,"sma_120":69.76},{"date":"2026-07-14","open":74.42,"high":75.33,"low":71.81,"close":71.91,"volume":1635673,"rsi_14":34.8,"sma_20":80.43,"sma_60":76.64,"sma_120":69.78},{"date":"2026-07-15","open":71.91,"high":72.67,"low":69.88,"close":71.82,"volume":1863848,"rsi_14":34.8,"sma_20":80.16,"sma_60":76.68,"sma_120":69.79},{"date":"2026-07-16","open":70.92,"high":73.0,"low":69.95,"close":71.38,"volume":2578672,"rsi_14":34.93,"sma_20":79.9,"sma_60":76.71,"sma_120":69.83},{"date":"2026-07-17","open":70.92,"high":74.8,"low":70.01,"close":74.3,"volume":3775226,"rsi_14":42.01,"sma_20":79.57,"sma_60":76.77,"sma_120":69.89},{"date":"2026-07-20","open":74.35,"high":75.06,"low":71.0,"close":71.65,"volume":2410748,"rsi_14":35.14,"sma_20":79.06,"sma_60":76.73,"sma_120":69.93},{"date":"2026-07-21","open":72.81,"high":74.7,"low":72.62,"close":74.52,"volume":1612496,"rsi_14":38.95,"sma_20":78.68,"sma_60":76.73,"sma_120":70.02},{"date":"2026-07-22","open":85.46,"high":95.49,"low":84.34,"close":88.7,"volume":6990867,"rsi_14":59.23,"sma_20":79.12,"sma_60":76.98,"sma_120":70.16},{"date":"2026-07-23","open":88.72,"high":89.15,"low":86.26,"close":86.78,"volume":2479807,"rsi_14":53.24,"sma_20":79.47,"sma_60":77.2,"sma_120":70.34},{"date":"2026-07-24","open":86.84,"high":87.5,"low":85.06,"close":85.6,"volume":1825246,"rsi_14":48.86,"sma_20":79.79,"sma_60":77.45,"sma_120":70.51},{"date":"2026-07-27","open":85.77,"high":87.93,"low":85.21,"close":85.53,"volume":2444316,"rsi_14":48.26,"sma_20":80.12,"sma_60":77.7,"sma_120":70.69},{"date":"2026-07-28","open":86.31,"high":86.64,"low":82.77,"close":85.78,"volume":1694969,"rsi_14":50.05,"sma_20":80.38,"sma_60":77.91,"sma_120":70.85},{"date":"2026-07-29","open":85.56,"high":87.89,"low":84.34,"close":86.22,"volume":1808776,"rsi_14":52.84,"sma_20":80.62,"sma_60":78.1,"sma_120":71.02},{"date":"2026-07-30","open":87.61,"high":88.16,"low":85.19,"close":87.32,"volume":1367331,"rsi_14":66.74,"sma_20":80.96,"sma_60":78.28,"sma_120":71.2},{"date":"2026-07-31","open":86.93,"high":87.1,"low":84.53,"close":84.65,"volume":1657467,"rsi_14":65.97,"sma_20":81.0,"sma_60":78.44,"sma_120":71.36},{"date":"2026-08-03","open":84.81,"high":86.01,"low":81.61,"close":86.01,"volume":1268708,"rsi_14":71.93,"sma_20":80.97,"sma_60":78.56,"sma_120":71.45},{"date":"2026-08-04","open":87.0,"high":89.67,"low":86.33,"close":89.59,"volume":2031153,"rsi_14":74.93,"sma_20":81.1,"sma_60":78.75,"sma_120":71.67},{"date":"2026-08-05","open":87.49,"high":90.81,"low":85.97,"close":86.91,"volume":1703440,"rsi_14":70.51,"sma_20":81.16,"sma_60":78.99,"sma_120":71.88},{"date":"2026-08-06","open":86.48,"high":87.81,"low":85.19,"close":85.83,"volume":1051271,"rsi_14":66.0,"sma_20":81.25,"sma_60":79.12,"sma_120":72.08},{"date":"2026-08-07","open":88.0,"high":88.67,"low":86.48,"close":87.65,"volume":948274,"rsi_14":72.73,"sma_20":81.81,"sma_60":79.27,"sma_120":72.28},{"date":"2026-08-10","open":87.56,"high":88.88,"low":86.5,"close":88.33,"volume":854408},{"date":"2026-08-11","open":88.94,"high":90.97,"low":88.45,"close":89.24,"volume":1042511,"rsi_14":51.37,"sma_20":83.39,"sma_60":79.6,"sma_120":72.69},{"date":"2026-08-12","open":89.09,"high":90.61,"low":87.16,"close":87.25,"volume":1119664,"rsi_14":51.19,"sma_20":84.16,"sma_60":79.78,"sma_120":72.88},{"date":"2026-08-13","open":87.6,"high":88.06,"low":84.76,"close":85.59,"volume":1101911,"rsi_14":49.98,"sma_20":84.87,"sma_60":79.97,"sma_120":73.07},{"date":"2026-08-14","open":84.75,"high":87.17,"low":83.78,"close":86.64,"volume":818161,"rsi_14":52.61,"sma_20":85.49,"sma_60":80.2,"sma_120":73.26},{"date":"2026-08-17","open":86.44,"high":88.94,"low":86.26,"close":88.7,"volume":930066,"rsi_14":56.33,"sma_20":86.34,"sma_60":80.39,"sma_120":73.47},{"date":"2026-08-18","open":87.72,"high":88.35,"low":85.98,"close":87.9,"volume":974990,"rsi_14":53.58,"sma_20":87.01,"sma_60":80.59,"sma_120":73.69},{"date":"2026-08-19","open":89.51,"high":90.0,"low":87.58,"close":89.41,"volume":1363714,"rsi_14":54.38,"sma_20":87.05,"sma_60":80.84,"sma_120":73.91},{"date":"2026-08-20","open":88.23,"high":88.45,"low":85.9,"close":87.47,"volume":896882},{"date":"2026-08-21","open":87.9,"high":88.46,"low":85.94,"close":87.11,"volume":1090199,"rsi_14":52.49,"sma_20":87.16,"sma_60":81.12,"sma_120":74.3},{"date":"2026-08-24","open":86.77,"high":87.01,"low":85.5,"close":86.73,"volume":1104529,"rsi_14":42.44,"sma_20":87.22,"sma_60":81.25,"sma_120":74.49},{"date":"2026-08-25","open":88.0,"high":90.21,"low":87.0,"close":88.88,"volume":983042},{"date":"2026-08-26","open":88.45,"high":89.83,"low":86.8,"close":89.12,"volume":859486,"rsi_14":59.37,"sma_20":87.52,"sma_60":81.66,"sma_120":74.9},{"date":"2026-08-27","open":89.59,"high":89.59,"low":88.06,"close":88.59,"volume":857522,"rsi_14":52.89,"sma_20":87.58,"sma_60":81.96,"sma_120":75.14},{"date":"2026-08-28","open":87.99,"high":88.25,"low":84.19,"close":84.91,"volume":1282278,"rsi_14":41.12,"sma_20":87.59,"sma_60":82.16,"sma_120":75.34},{"date":"2026-08-31","open":83.13,"high":83.76,"low":80.75,"close":82.39,"volume":1595518,"rsi_14":33.59,"sma_20":87.41,"sma_60":82.28,"sma_120":75.53},{"date":"2026-09-01","open":81.14,"high":83.27,"low":80.76,"close":82.74,"volume":1330720},{"date":"2026-09-02","open":82.87,"high":85.47,"low":82.08,"close":85.37,"volume":1525567,"rsi_14":49.46,"sma_20":86.99,"sma_60":82.64,"sma_120":75.99},{"date":"2026-09-03","open":85.18,"high":86.79,"low":83.46,"close":86.49,"volume":1370550,"rsi_14":49.63,"sma_20":87.03,"sma_60":82.86,"sma_120":76.25},{"date":"2026-09-04","open":85.87,"high":86.96,"low":84.2,"close":86.34,"volume":757847,"rsi_14":43.57,"sma_20":86.96,"sma_60":83.12,"sma_120":76.49},{"date":"2026-09-08","open":84.22,"high":86.96,"low":83.54,"close":85.11,"volume":1568097,"rsi_14":42.58,"sma_20":86.8,"sma_60":83.29,"sma_120":76.72},{"date":"2026-09-09","open":84.65,"high":87.2,"low":82.16,"close":82.63,"volume":3668389,"rsi_14":32.84,"sma_20":86.47,"sma_60":83.43,"sma_120":76.94},{"date":"2026-09-10","open":81.58,"high":83.38,"low":80.33,"close":82.76,"volume":1020398,"rsi_14":36.88,"sma_20":86.24,"sma_60":83.52,"sma_120":77.15},{"date":"2026-09-11","open":83.75,"high":85.98,"low":82.36,"close":82.85,"volume":1335818,"rsi_14":37.95,"sma_20":86.11,"sma_60":83.63,"sma_120":77.38},{"date":"2026-09-14","open":82.98,"high":83.27,"low":79.93,"close":80.67,"volume":1329213,"rsi_14":34.45,"sma_20":85.81,"sma_60":83.62,"sma_120":77.58},{"date":"2026-09-15","open":82.89,"high":83.55,"low":70.61,"close":70.67,"volume":4371136},{"date":"2026-09-16","open":70.41,"high":71.93,"low":64.5,"close":65.79,"volume":5112414,"rsi_14":13.51,"sma_20":83.8,"sma_60":83.17,"sma_120":77.74},{"date":"2026-09-17","open":68.91,"high":68.91,"low":67.0,"close":67.74,"volume":3210259},{"date":"2026-09-18","open":67.83,"high":68.05,"low":66.36,"close":66.48,"volume":4016379,"rsi_14":20.25,"sma_20":81.67,"sma_60":82.74,"sma_120":77.87},{"date":"2026-09-21","open":67.45,"high":69.26,"low":66.06,"close":68.79,"volume":2347934,"rsi_14":27.89,"sma_20":80.75,"sma_60":82.57,"sma_120":77.96},{"date":"2026-09-22","open":68.85,"high":72.36,"low":68.08,"close":71.86,"volume":3115924,"rsi_14":33.75,"sma_20":80.01,"sma_60":82.45,"sma_120":78.04},{"date":"2026-09-23","open":72.16,"high":72.49,"low":66.27,"close":66.96,"volume":2555515,"rsi_14":24.25,"sma_20":78.91,"sma_60":82.22,"sma_120":78.07},{"date":"2026-09-24","open":67.0,"high":67.45,"low":65.46,"close":66.07,"volume":1626385,"rsi_14":21.26,"sma_20":77.76,"sma_60":81.97,"sma_120":78.11},{"date":"2026-09-25","open":66.5,"high":67.44,"low":65.4,"close":65.92,"volume":1616212,"rsi_14":21.26,"sma_20":76.63,"sma_60":81.72,"sma_120":78.15},{"date":"2026-09-28","open":65.0,"high":66.11,"low":63.99,"close":65.46,"volume":1589694,"rsi_14":21.73,"sma_20":75.65,"sma_60":81.41,"sma_120":78.19},{"date":"2026-09-29","open":65.46,"high":66.83,"low":64.57,"close":66.25,"volume":2869631},{"date":"2026-09-30","open":66.8,"high":66.8,"low":65.09,"close":65.45,"volume":1742748,"rsi_14":24.34,"sma_20":73.98,"sma_60":80.72,"sma_120":78.2},{"date":"2026-10-01","open":65.0,"high":65.75,"low":64.5,"close":64.79,"volume":1522235,"rsi_14":23.67,"sma_20":72.95,"sma_60":80.37,"sma_120":78.2},{"date":"2026-10-02","open":65.57,"high":66.16,"low":63.99,"close":64.19,"volume":1487639,"rsi_14":24.82,"sma_20":71.84,"sma_60":80.04,"sma_120":78.2},{"date":"2026-10-05","open":64.76,"high":64.76,"low":62.22,"close":62.35,"volume":2249456,"rsi_14":33.06,"sma_20":70.64,"sma_60":79.8,"sma_120":78.16},{"date":"2026-10-06","open":62.86,"high":63.19,"low":60.56,"close":61.54,"volume":1675592},{"date":"2026-10-07","open":61.63,"high":62.75,"low":60.78,"close":61.48,"volume":1819296,"rsi_14":33.17,"sma_20":68.4,"sma_60":79.42,"sma_120":78.03},{"date":"2026-10-08","open":60.54,"high":61.13,"low":59.2,"close":60.74,"volume":1784717,"rsi_14":34.13,"sma_20":67.3,"sma_60":79.24,"sma_120":77.96},{"date":"2026-10-09","open":60.72,"high":62.99,"low":60.44,"close":62.75,"volume":2765715,"rsi_14":33.01,"sma_20":66.3,"sma_60":79.09,"sma_120":77.9},{"date":"2026-10-12","open":62.49,"high":62.5,"low":60.48,"close":60.73,"volume":1196187,"rsi_14":16.74,"sma_20":65.3,"sma_60":78.87,"sma_120":77.82},{"date":"2026-10-13","open":60.04,"high":60.73,"low":58.08,"close":58.13,"volume":2260925,"rsi_14":19.4,"sma_20":64.67,"sma_60":78.64,"sma_120":77.68},{"date":"2026-10-14","open":58.48,"high":60.53,"low":57.15,"close":58.37,"volume":4160277,"rsi_14":22.06,"sma_20":64.3,"sma_60":78.37,"sma_120":77.55},{"date":"2026-10-15","open":58.5,"high":59.4,"low":57.4,"close":58.5,"volume":2009593,"rsi_14":23.04,"sma_20":63.84,"sma_60":77.87,"sma_120":77.42},{"date":"2026-10-16","open":58.45,"high":58.45,"low":55.83,"close":55.9,"volume":1773598,"rsi_14":19.94,"sma_20":63.31,"sma_60":77.35,"sma_120":77.28},{"date":"2026-10-19","open":56.96,"high":57.3,"low":56.05,"close":57.23,"volume":1646984,"rsi_14":22.57,"sma_20":62.73,"sma_60":76.88,"sma_120":77.17},{"date":"2026-10-20","open":56.93,"high":59.57,"low":56.91,"close":58.92,"volume":1742404,"rsi_14":31.16,"sma_20":62.09,"sma_60":76.44,"sma_120":77.07},{"date":"2026-10-21","open":59.72,"high":60.46,"low":58.82,"close":58.84,"volume":1371520,"rsi_14":32.24,"sma_20":61.68,"sma_60":75.99,"sma_120":76.95},{"date":"2026-10-22","open":58.06,"high":59.9,"low":56.97,"close":58.36,"volume":1036553,"rsi_14":32.47,"sma_20":61.29,"sma_60":75.52,"sma_120":76.81},{"date":"2026-10-23","open":58.15,"high":58.38,"low":56.56,"close":58.02,"volume":871717,"rsi_14":35.69,"sma_20":60.9,"sma_60":75.04,"sma_120":76.66}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":24.0,"ttm_eps":null,"close":25.99},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":63.07,"ttm_eps":null,"close":19.37},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":61.22,"ttm_eps":null,"close":18.8},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.19,"ttm_eps":null,"close":12.74},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.18,"ttm_eps":null,"close":15.8},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":12.67,"ttm_eps":null,"close":34.49},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":41.49,"pbr":20.0,"ttm_eps":null,"close":66.39},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":17.49,"ttm_eps":null,"close":62.7},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":null,"pbr":29.98,"ttm_eps":null,"close":81.51}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Arrowhead Pharmaceuticals Inc","phase":"above-fold","symbol_resolved":true}