{"status":"ok","report":{"price_analysis":{"current":20.28,"change_1d":-0.9,"change_7d":0.9,"change_30d":-31.9,"high_30d":31.72,"low_30d":19.94,"position_in_range":3.0,"support":21.12,"resistance":30.54},"summary":"Assembly Biosciences Inc(ASMB)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 4.02억. 현재가 $20.28, 전일 대비 -0.9%, 30일 -31.9%. ROE -1.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.3%로 적자 상태입니다. 시가총액 4.02억. 매출 3719.10만, 영업이익 -4344.90만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.92,"roe":-1.26,"eps":-0.2,"revenue":37191000.0,"operating_income":-43449000.0,"net_income":-38547000.0,"market_cap":401892816,"profit_margin":-103.65,"roa":-1.17,"operating_margin":-116.83,"gross_margin":99.85,"debt_ratio":0.007688557790144905,"total_assets":330832000.0,"total_equity":305649000.0,"total_debt":2350000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q4~2025Q3"},"technical":{"analysis":"RSI(14) 36.4로 약세 구간입니다. MACD(-1.82)가 시그널선(-1.92)을 상회합니다(골든크로스). 현재가가 SMA20(22)과 SMA60(27) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19~25 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":36.35265700483093,"macd":-1.815800798282762,"macd_signal":-1.9201219942780852,"sma_20":22.019,"sma_60":27.363750000000003,"bb_upper":24.70623575445103,"bb_lower":19.331764245548968,"atr_14":1.106671428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 1.92x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"B","percentile":82,"summary":"매출 +62.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":62.8,"unit":"%","percentile":84,"direction":"higher_better"},{"name":"영업이익 성장률","value":44.2,"unit":"%","percentile":80,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.3%","metrics":[{"name":"ROE","value":-1.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-116.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-103.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.17,"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":36.4,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-31.9,"unit":"%","percentile":20,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 14.0x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":13.99,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.1,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-6.59,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.92x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +62.8%"},"profitability":{"grade":"C","reason":"ROE -1.3%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-14.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.01,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"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":99.85,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-116.83,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-103.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 63% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 63% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.92,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":21.83,"pbr_5y_low":1.96,"pbr_5y_avg":8.65,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":8.15,"history":[{"quarter":"2024-Q2","per":null,"pbr":8.62},{"quarter":"2024-Q3","per":null,"pbr":12.69},{"quarter":"2024-Q4","per":null,"pbr":10.31},{"quarter":"2025-Q1","per":null,"pbr":7.68},{"quarter":"2025-Q2","per":null,"pbr":21.83},{"quarter":"2025-Q3","per":null,"pbr":3.05},{"quarter":"2026-Q1","per":null,"pbr":3.05},{"quarter":"2026-Q2","per":null,"pbr":1.96},{"quarter":"현재","per":null,"pbr":1.92}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":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":"1.9배"},{"label":"ROE","value":"-1.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:34.215363+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.012619049955995276,"dividend_yield":null,"eps":-0.2,"revenue":13374000.0,"operating_income":-6344000.0,"net_income":-3857000.0,"market_cap":null,"profit_margin":-0.2883953940481531,"operating_margin":-0.4743532226708539,"roa":-0.011658485273492286,"gross_margin":0.9985045610886796,"total_equity":305649000.0,"total_assets":330832000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.108,"roe":-0.04571270328785056,"dividend_yield":null,"eps":-0.54,"revenue":8212999.0,"operating_income":-11370000.0,"net_income":-9079000.0,"market_cap":442132000.0,"profit_margin":-1.1054427256109491,"operating_margin":-1.3843907688287798,"roa":-0.03855070740696707,"gross_margin":0.9968342867203563,"total_equity":198610000.0,"total_assets":235508000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.050335258217247325,"dividend_yield":null,"eps":-0.72,"revenue":10789000.0,"operating_income":-10883000.0,"net_income":-9196000.0,"market_cap":null,"profit_margin":-0.8523496153489666,"operating_margin":-1.0087125776253592,"roa":-0.03831714563098705,"gross_margin":-0.5373992028918343,"total_equity":182695000.0,"total_assets":239997000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.5634254143646409,"dividend_yield":null,"eps":-1.33,"revenue":9626000.0,"operating_income":-11093000.0,"net_income":-10198000.0,"market_cap":null,"profit_margin":-1.059422397672969,"operating_margin":-1.1523997506752546,"roa":-0.1262441198316415,"gross_margin":-0.6751506337003947,"total_equity":18100000.0,"total_assets":80780000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.32499170751483436,"dividend_yield":null,"eps":-1.17,"revenue":9419000.0,"operating_income":-9941000.0,"net_income":-8818000.0,"market_cap":null,"profit_margin":-0.9361928017836288,"operating_margin":-1.0554198959549845,"roa":-0.08905541472676409,"gross_margin":-0.5767066567576176,"total_equity":27133000.0,"total_assets":99017000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.3098114451872058,"dividend_yield":null,"eps":-1.57,"revenue":7357000.0,"operating_income":-11532000.0,"net_income":-10335000.0,"market_cap":null,"profit_margin":-1.4047845589234742,"operating_margin":-1.5674867473154819,"roa":-0.08672630236305048,"gross_margin":-0.9410085632730733,"total_equity":33359000.0,"total_assets":119168000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.3696881129100488,"dividend_yield":null,"eps":-1.51,"revenue":6845000.0,"operating_income":-10956000.0,"net_income":-9613000.0,"market_cap":null,"profit_margin":-1.4043827611395179,"operating_margin":-1.6005843681519356,"roa":-0.09587879755041791,"gross_margin":-0.9744338933528123,"total_equity":26003000.0,"total_assets":100262000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.32155008361686177,"dividend_yield":null,"eps":-1.98,"revenue":8533000.0,"operating_income":-12203000.0,"net_income":-11152000.0,"market_cap":null,"profit_margin":-1.3069260517988983,"operating_margin":-1.4300949255830306,"roa":-0.09670230569790934,"gross_margin":0.9962498535099027,"total_equity":34682000.0,"total_assets":115323000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.8152021272148692,"revenue":5785000.0,"operating_income":-10729000.0,"net_income":-9077000.0,"market_cap":null,"profit_margin":-1.569057908383751,"operating_margin":-1.8546240276577355,"roa":null,"gross_margin":0.9944684528954192,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.26673479816044965,"dividend_yield":null,"eps":-0.5633600143897832,"revenue":7163000.0,"operating_income":-12551000.0,"net_income":-10962000.0,"market_cap":null,"profit_margin":-1.5303643724696356,"operating_margin":-1.7521987993857322,"roa":-0.0797416144730812,"gross_margin":0.9882730699427614,"total_equity":41097000.0,"total_assets":137469000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.3456872992280769,"dividend_yield":null,"eps":-0.7410738375753215,"revenue":0.0,"operating_income":-15048000.0,"net_income":-14420000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.27930039318987393,"gross_margin":null,"total_equity":41714000.0,"total_assets":51629000.0}],"current_price":20.28,"change_pct":-0.88,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":13.09},{"date":"2016-10-25","close":12.84},{"date":"2016-10-26","close":13.4899},{"date":"2016-10-27","close":13.96},{"date":"2016-10-28","close":13.9},{"date":"2016-10-31","close":14.12},{"date":"2016-11-01","close":13.88},{"date":"2016-11-02","close":13.59},{"date":"2016-11-03","close":12.77},{"date":"2016-11-04","close":12.8},{"date":"2016-11-07","close":12.73},{"date":"2016-11-08","close":12.79},{"date":"2016-11-09","close":12.7},{"date":"2016-11-10","close":12.86},{"date":"2016-11-11","close":13.0},{"date":"2016-11-14","close":13.0},{"date":"2016-11-15","close":12.96},{"date":"2016-11-16","close":12.8},{"date":"2016-11-17","close":12.82},{"date":"2016-11-18","close":13.0},{"date":"2016-11-21","close":12.8},{"date":"2016-11-22","close":12.68},{"date":"2016-11-23","close":12.83},{"date":"2016-11-25","close":13.0},{"date":"2016-11-28","close":12.93},{"date":"2016-11-29","close":12.88},{"date":"2016-11-30","close":12.85},{"date":"2016-12-01","close":12.71},{"date":"2016-12-02","close":14.15},{"date":"2016-12-05","close":13.78},{"date":"2016-12-06","close":13.21},{"date":"2016-12-07","close":12.89},{"date":"2016-12-08","close":13.42},{"date":"2016-12-09","close":13.37},{"date":"2016-12-12","close":12.9},{"date":"2016-12-13","close":12.75},{"date":"2016-12-14","close":12.54},{"date":"2016-12-15","close":13.0},{"date":"2016-12-16","close":13.01},{"date":"2016-12-19","close":13.3},{"date":"2016-12-20","close":13.1},{"date":"2016-12-21","close":12.65},{"date":"2016-12-22","close":11.75},{"date":"2016-12-23","close":11.78},{"date":"2016-12-27","close":11.78},{"date":"2016-12-28","close":11.91},{"date":"2016-12-29","close":11.7},{"date":"2016-12-30","close":12.15},{"date":"2017-01-03","close":12.19},{"date":"2017-01-04","close":12.78},{"date":"2017-01-05","close":13.21},{"date":"2017-01-06","close":12.81},{"date":"2017-01-09","close":12.45},{"date":"2017-01-10","close":12.89},{"date":"2017-01-11","close":12.78},{"date":"2017-01-12","close":13.79},{"date":"2017-01-13","close":14.57},{"date":"2017-01-17","close":16.6},{"date":"2017-01-18","close":18.34},{"date":"2017-01-19","close":19.06},{"date":"2017-01-20","close":18.99},{"date":"2017-01-23","close":19.0},{"date":"2017-01-24","close":18.97},{"date":"2017-01-25","close":19.01},{"date":"2017-01-26","close":18.99},{"date":"2017-01-27","close":18.98},{"date":"2017-01-30","close":18.98},{"date":"2017-01-31","close":18.57},{"date":"2017-02-01","close":19.08},{"date":"2017-02-02","close":19.2},{"date":"2017-02-03","close":19.2},{"date":"2017-02-06","close":20.78},{"date":"2017-02-07","close":20.62},{"date":"2017-02-08","close":20.49},{"date":"2017-02-09","close":20.39},{"date":"2017-02-10","close":19.79},{"date":"2017-02-13","close":19.79},{"date":"2017-02-14","close":19.8},{"date":"2017-02-15","close":20.22},{"date":"2017-02-16","close":19.95},{"date":"2017-02-17","close":20.11},{"date":"2017-02-21","close":20.21},{"date":"2017-02-22","close":20.09},{"date":"2017-02-23","close":20.69},{"date":"2017-02-24","close":21.06},{"date":"2017-02-27","close":21.18},{"date":"2017-02-28","close":20.86},{"date":"2017-03-01","close":21.16},{"date":"2017-03-02","close":20.38},{"date":"2017-03-03","close":21.14},{"date":"2017-03-06","close":21.08},{"date":"2017-03-07","close":22.01},{"date":"2017-03-08","close":22.75},{"date":"2017-03-09","close":22.56},{"date":"2017-03-10","close":23.33},{"date":"2017-03-13","close":26.57},{"date":"2017-03-14","close":27.54},{"date":"2017-03-15","close":26.58},{"date":"2017-03-16","close":26.04},{"date":"2017-03-17","close":25.0},{"date":"2017-03-20","close":25.11},{"date":"2017-03-21","close":24.43},{"date":"2017-03-22","close":25.09},{"date":"2017-03-23","close":26.32},{"date":"2017-03-24","close":25.78},{"date":"2017-03-27","close":25.99},{"date":"2017-03-28","close":26.0},{"date":"2017-03-29","close":25.34},{"date":"2017-03-30","close":25.36},{"date":"2017-03-31","close":25.49},{"date":"2017-04-03","close":24.04},{"date":"2017-04-04","close":24.0},{"date":"2017-04-05","close":23.01},{"date":"2017-04-06","close":23.94},{"date":"2017-04-07","close":24.21},{"date":"2017-04-10","close":24.11},{"date":"2017-04-11","close":24.01},{"date":"2017-04-12","close":23.77},{"date":"2017-04-13","close":23.89},{"date":"2017-04-17","close":23.34},{"date":"2017-04-18","close":23.17},{"date":"2017-04-19","close":22.9},{"date":"2017-04-20","close":23.36},{"date":"2017-04-21","close":23.98},{"date":"2017-04-24","close":23.81},{"date":"2017-04-25","close":23.98},{"date":"2017-04-26","close":23.86},{"date":"2017-04-27","close":23.66},{"date":"2017-04-28","close":23.63},{"date":"2017-05-01","close":23.97},{"date":"2017-05-02","close":23.85},{"date":"2017-05-03","close":24.08},{"date":"2017-05-04","close":23.99},{"date":"2017-05-05","close":24.0},{"date":"2017-05-08","close":23.74},{"date":"2017-05-09","close":23.62},{"date":"2017-05-10","close":23.39},{"date":"2017-05-11","close":22.75},{"date":"2017-05-12","close":22.41},{"date":"2017-05-15","close":22.52},{"date":"2017-05-16","close":23.24},{"date":"2017-05-17","close":23.39},{"date":"2017-05-18","close":23.33},{"date":"2017-05-19","close":23.32},{"date":"2017-05-22","close":23.3},{"date":"2017-05-23","close":24.1},{"date":"2017-05-24","close":25.35},{"date":"2017-05-25","close":25.4},{"date":"2017-05-26","close":25.7},{"date":"2017-05-30","close":25.99},{"date":"2017-05-31","close":25.41},{"date":"2017-06-01","close":25.96},{"date":"2017-06-02","close":25.65},{"date":"2017-06-05","close":25.27},{"date":"2017-06-06","close":24.65},{"date":"2017-06-07","close":24.15},{"date":"2017-06-08","close":25.35},{"date":"2017-06-09","close":24.7},{"date":"2017-06-12","close":24.02},{"date":"2017-06-13","close":23.03},{"date":"2017-06-14","close":22.38},{"date":"2017-06-15","close":21.83},{"date":"2017-06-16","close":21.76},{"date":"2017-06-19","close":21.88},{"date":"2017-06-20","close":21.93},{"date":"2017-06-21","close":21.9},{"date":"2017-06-22","close":21.83},{"date":"2017-06-23","close":20.9},{"date":"2017-06-26","close":20.88},{"date":"2017-06-27","close":20.35},{"date":"2017-06-28","close":21.28},{"date":"2017-06-29","close":20.67},{"date":"2017-06-30","close":20.65},{"date":"2017-07-03","close":20.68},{"date":"2017-07-05","close":21.04},{"date":"2017-07-06","close":20.68},{"date":"2017-07-07","close":21.03},{"date":"2017-07-10","close":20.91},{"date":"2017-07-11","close":22.35},{"date":"2017-07-12","close":22.57},{"date":"2017-07-13","close":22.36},{"date":"2017-07-14","close":22.26},{"date":"2017-07-17","close":21.76},{"date":"2017-07-18","close":21.63},{"date":"2017-07-19","close":21.69},{"date":"2017-07-20","close":21.6},{"date":"2017-07-21","close":21.78},{"date":"2017-07-24","close":21.39},{"date":"2017-07-25","close":21.28},{"date":"2017-07-26","close":21.36},{"date":"2017-07-27","close":21.31},{"date":"2017-07-28","close":21.78},{"date":"2017-07-31","close":22.41},{"date":"2017-08-01","close":22.71},{"date":"2017-08-02","close":22.49},{"date":"2017-08-03","close":22.31},{"date":"2017-08-04","close":22.84},{"date":"2017-08-07","close":23.13},{"date":"2017-08-08","close":23.13},{"date":"2017-08-09","close":23.33},{"date":"2017-08-10","close":23.08},{"date":"2017-08-11","close":23.34},{"date":"2017-08-14","close":23.91},{"date":"2017-08-15","close":24.57},{"date":"2017-08-16","close":24.95},{"date":"2017-08-17","close":24.58},{"date":"2017-08-18","close":24.87},{"date":"2017-08-21","close":25.69},{"date":"2017-08-22","close":26.25},{"date":"2017-08-23","close":26.34},{"date":"2017-08-24","close":26.59},{"date":"2017-08-25","close":26.71},{"date":"2017-08-28","close":26.79},{"date":"2017-08-29","close":26.99},{"date":"2017-08-30","close":27.8},{"date":"2017-08-31","close":27.11},{"date":"2017-09-01","close":27.18},{"date":"2017-09-05","close":27.15},{"date":"2017-09-06","close":27.61},{"date":"2017-09-07","close":28.47},{"date":"2017-09-08","close":28.04},{"date":"2017-09-11","close":27.99},{"date":"2017-09-12","close":28.48},{"date":"2017-09-13","close":28.6},{"date":"2017-09-14","close":29.47},{"date":"2017-09-15","close":30.27},{"date":"2017-09-18","close":30.78},{"date":"2017-09-19","close":30.92},{"date":"2017-09-20","close":30.49},{"date":"2017-09-21","close":32.13},{"date":"2017-09-22","close":32.55},{"date":"2017-09-25","close":32.59},{"date":"2017-09-26","close":32.5},{"date":"2017-09-27","close":33.64},{"date":"2017-09-28","close":33.52},{"date":"2017-09-29","close":34.92},{"date":"2017-10-02","close":34.47},{"date":"2017-10-03","close":35.17},{"date":"2017-10-04","close":34.77},{"date":"2017-10-05","close":35.05},{"date":"2017-10-06","close":35.31},{"date":"2017-10-09","close":35.18},{"date":"2017-10-10","close":35.07},{"date":"2017-10-11","close":34.59},{"date":"2017-10-12","close":34.34},{"date":"2017-10-13","close":33.5},{"date":"2017-10-16","close":32.02},{"date":"2017-10-17","close":31.2},{"date":"2017-10-18","close":31.21},{"date":"2017-10-19","close":30.89},{"date":"2017-10-20","close":31.24},{"date":"2017-10-23","close":30.38},{"date":"2017-10-24","close":29.74},{"date":"2017-10-25","close":30.56},{"date":"2017-10-26","close":30.97},{"date":"2017-10-27","close":31.03},{"date":"2017-10-30","close":29.11},{"date":"2017-10-31","close":29.51},{"date":"2017-11-01","close":28.58},{"date":"2017-11-02","close":29.86},{"date":"2017-11-03","close":30.25},{"date":"2017-11-06","close":31.77},{"date":"2017-11-07","close":32.42},{"date":"2017-11-08","close":35.15},{"date":"2017-11-09","close":35.15},{"date":"2017-11-10","close":33.8},{"date":"2017-11-13","close":33.34},{"date":"2017-11-14","close":33.06},{"date":"2017-11-15","close":33.13},{"date":"2017-11-16","close":34.95},{"date":"2017-11-17","close":35.54},{"date":"2017-11-20","close":38.02},{"date":"2017-11-21","close":37.88},{"date":"2017-11-22","close":39.46},{"date":"2017-11-24","close":43.12},{"date":"2017-11-27","close":41.84},{"date":"2017-11-28","close":44.73},{"date":"2017-11-29","close":46.05},{"date":"2017-11-30","close":49.91},{"date":"2017-12-01","close":48.15},{"date":"2017-12-04","close":44.78},{"date":"2017-12-05","close":44.12},{"date":"2017-12-06","close":44.1},{"date":"2017-12-07","close":42.89},{"date":"2017-12-08","close":44.28},{"date":"2017-12-11","close":43.99},{"date":"2017-12-12","close":41.86},{"date":"2017-12-13","close":42.27},{"date":"2017-12-14","close":42.61},{"date":"2017-12-15","close":44.39},{"date":"2017-12-18","close":48.02},{"date":"2017-12-19","close":47.8},{"date":"2017-12-20","close":44.64},{"date":"2017-12-21","close":44.91},{"date":"2017-12-22","close":45.22},{"date":"2017-12-26","close":44.93},{"date":"2017-12-27","close":45.03},{"date":"2017-12-28","close":43.92},{"date":"2017-12-29","close":45.25},{"date":"2018-01-02","close":46.28},{"date":"2018-01-03","close":45.75},{"date":"2018-01-04","close":44.91},{"date":"2018-01-05","close":43.12},{"date":"2018-01-08","close":41.7},{"date":"2018-01-09","close":41.73},{"date":"2018-01-10","close":44.0},{"date":"2018-01-11","close":44.66},{"date":"2018-01-12","close":45.2},{"date":"2018-01-16","close":45.77},{"date":"2018-01-17","close":45.28},{"date":"2018-01-18","close":45.54},{"date":"2018-01-19","close":46.25},{"date":"2018-01-22","close":47.48},{"date":"2018-01-23","close":46.44},{"date":"2018-01-24","close":46.38},{"date":"2018-01-25","close":48.6},{"date":"2018-01-26","close":49.17},{"date":"2018-01-29","close":49.17},{"date":"2018-01-30","close":50.01},{"date":"2018-01-31","close":47.18},{"date":"2018-02-01","close":45.8},{"date":"2018-02-02","close":46.57},{"date":"2018-02-05","close":45.36},{"date":"2018-02-06","close":46.24},{"date":"2018-02-07","close":45.36},{"date":"2018-02-08","close":43.56},{"date":"2018-02-09","close":42.85},{"date":"2018-02-12","close":45.32},{"date":"2018-02-13","close":47.92},{"date":"2018-02-14","close":54.61},{"date":"2018-02-15","close":57.88},{"date":"2018-02-16","close":56.82},{"date":"2018-02-20","close":55.86},{"date":"2018-02-21","close":56.1},{"date":"2018-02-22","close":55.79},{"date":"2018-02-23","close":56.59},{"date":"2018-02-26","close":57.5},{"date":"2018-02-27","close":56.4},{"date":"2018-02-28","close":56.74},{"date":"2018-03-01","close":58.51},{"date":"2018-03-02","close":58.43},{"date":"2018-03-05","close":56.4},{"date":"2018-03-06","close":55.87},{"date":"2018-03-07","close":56.69},{"date":"2018-03-08","close":57.53},{"date":"2018-03-09","close":58.14},{"date":"2018-03-12","close":63.84},{"date":"2018-03-13","close":63.87},{"date":"2018-03-14","close":64.16},{"date":"2018-03-15","close":62.36},{"date":"2018-03-16","close":59.67},{"date":"2018-03-19","close":58.54},{"date":"2018-03-20","close":58.17},{"date":"2018-03-21","close":57.7},{"date":"2018-03-22","close":58.17},{"date":"2018-03-23","close":55.22},{"date":"2018-03-26","close":55.92},{"date":"2018-03-27","close":54.82},{"date":"2018-03-28","close":50.74},{"date":"2018-03-29","close":49.14},{"date":"2018-04-02","close":46.75},{"date":"2018-04-03","close":47.62},{"date":"2018-04-04","close":47.56},{"date":"2018-04-05","close":46.35},{"date":"2018-04-06","close":44.61},{"date":"2018-04-09","close":45.89},{"date":"2018-04-10","close":46.66},{"date":"2018-04-11","close":50.29},{"date":"2018-04-12","close":48.57},{"date":"2018-04-13","close":44.83},{"date":"2018-04-16","close":44.93},{"date":"2018-04-17","close":47.58},{"date":"2018-04-18","close":46.64},{"date":"2018-04-19","close":46.53},{"date":"2018-04-20","close":46.75},{"date":"2018-04-23","close":43.83},{"date":"2018-04-24","close":43.61},{"date":"2018-04-25","close":43.71},{"date":"2018-04-26","close":44.45},{"date":"2018-04-27","close":45.97},{"date":"2018-04-30","close":43.48},{"date":"2018-05-01","close":44.54},{"date":"2018-05-02","close":44.92},{"date":"2018-05-03","close":43.17},{"date":"2018-05-04","close":44.92},{"date":"2018-05-07","close":44.28},{"date":"2018-05-08","close":41.05},{"date":"2018-05-09","close":41.98},{"date":"2018-05-10","close":40.02},{"date":"2018-05-11","close":40.61},{"date":"2018-05-14","close":42.11},{"date":"2018-05-15","close":42.26},{"date":"2018-05-16","close":41.85},{"date":"2018-05-17","close":42.53},{"date":"2018-05-18","close":41.82},{"date":"2018-05-21","close":40.69},{"date":"2018-05-22","close":40.72},{"date":"2018-05-23","close":41.36},{"date":"2018-05-24","close":41.21},{"date":"2018-05-25","close":43.29},{"date":"2018-05-29","close":41.89},{"date":"2018-05-30","close":42.09},{"date":"2018-05-31","close":42.29},{"date":"2018-06-01","close":43.17},{"date":"2018-06-04","close":42.81},{"date":"2018-06-05","close":42.69},{"date":"2018-06-06","close":43.4},{"date":"2018-06-07","close":42.17},{"date":"2018-06-08","close":47.62},{"date":"2018-06-11","close":43.76},{"date":"2018-06-12","close":45.37},{"date":"2018-06-13","close":46.83},{"date":"2018-06-14","close":46.13},{"date":"2018-06-15","close":46.96},{"date":"2018-06-18","close":48.04},{"date":"2018-06-19","close":46.17},{"date":"2018-06-20","close":47.73},{"date":"2018-06-21","close":45.71},{"date":"2018-06-22","close":44.18},{"date":"2018-06-25","close":41.61},{"date":"2018-06-26","close":40.93},{"date":"2018-06-27","close":40.17},{"date":"2018-06-28","close":39.29},{"date":"2018-06-29","close":39.21},{"date":"2018-07-02","close":39.58},{"date":"2018-07-03","close":39.45},{"date":"2018-07-05","close":39.92},{"date":"2018-07-06","close":39.87},{"date":"2018-07-09","close":40.01},{"date":"2018-07-10","close":39.78},{"date":"2018-07-11","close":36.71},{"date":"2018-07-12","close":41.9},{"date":"2018-07-13","close":41.64},{"date":"2018-07-16","close":41.55},{"date":"2018-07-17","close":43.55},{"date":"2018-07-18","close":42.76},{"date":"2018-07-19","close":41.18},{"date":"2018-07-20","close":41.84},{"date":"2018-07-23","close":44.15},{"date":"2018-07-24","close":41.92},{"date":"2018-07-25","close":42.65},{"date":"2018-07-26","close":42.35},{"date":"2018-07-27","close":40.31},{"date":"2018-07-30","close":41.32},{"date":"2018-07-31","close":44.23},{"date":"2018-08-01","close":41.25},{"date":"2018-08-02","close":41.65},{"date":"2018-08-03","close":40.54},{"date":"2018-08-06","close":41.72},{"date":"2018-08-07","close":41.87},{"date":"2018-08-08","close":42.61},{"date":"2018-08-09","close":39.58},{"date":"2018-08-10","close":39.53},{"date":"2018-08-13","close":39.52},{"date":"2018-08-14","close":37.32},{"date":"2018-08-15","close":35.89},{"date":"2018-08-16","close":36.72},{"date":"2018-08-17","close":36.55},{"date":"2018-08-20","close":36.03},{"date":"2018-08-21","close":37.38},{"date":"2018-08-22","close":36.68},{"date":"2018-08-23","close":37.84},{"date":"2018-08-24","close":38.35},{"date":"2018-08-27","close":39.36},{"date":"2018-08-28","close":38.63},{"date":"2018-08-29","close":39.48},{"date":"2018-08-30","close":40.38},{"date":"2018-08-31","close":40.0},{"date":"2018-09-04","close":38.88},{"date":"2018-09-05","close":40.18},{"date":"2018-09-06","close":38.25},{"date":"2018-09-07","close":37.5},{"date":"2018-09-10","close":36.26},{"date":"2018-09-11","close":36.09},{"date":"2018-09-12","close":36.06},{"date":"2018-09-13","close":35.43},{"date":"2018-09-14","close":34.47},{"date":"2018-09-17","close":34.41},{"date":"2018-09-18","close":35.04},{"date":"2018-09-19","close":34.76},{"date":"2018-09-20","close":36.79},{"date":"2018-09-21","close":36.1},{"date":"2018-09-24","close":37.36},{"date":"2018-09-25","close":36.46},{"date":"2018-09-26","close":35.25},{"date":"2018-09-27","close":37.17},{"date":"2018-09-28","close":37.14},{"date":"2018-10-01","close":36.45},{"date":"2018-10-02","close":35.76},{"date":"2018-10-03","close":31.94},{"date":"2018-10-04","close":27.93},{"date":"2018-10-05","close":26.65},{"date":"2018-10-08","close":26.04},{"date":"2018-10-09","close":25.3},{"date":"2018-10-10","close":24.75},{"date":"2018-10-11","close":23.59},{"date":"2018-10-12","close":24.01},{"date":"2018-10-15","close":23.99},{"date":"2018-10-16","close":25.64},{"date":"2018-10-17","close":25.28},{"date":"2018-10-18","close":24.7},{"date":"2018-10-19","close":23.35},{"date":"2018-10-22","close":23.14},{"date":"2018-10-23","close":22.76},{"date":"2018-10-24","close":20.84},{"date":"2018-10-25","close":21.06},{"date":"2018-10-26","close":21.98},{"date":"2018-10-29","close":21.53},{"date":"2018-10-30","close":22.26},{"date":"2018-10-31","close":22.88},{"date":"2018-11-01","close":23.78},{"date":"2018-11-02","close":24.78},{"date":"2018-11-05","close":22.92},{"date":"2018-11-06","close":22.0},{"date":"2018-11-07","close":23.0},{"date":"2018-11-08","close":25.59},{"date":"2018-11-09","close":23.4},{"date":"2018-11-12","close":22.83},{"date":"2018-11-13","close":22.38},{"date":"2018-11-14","close":22.35},{"date":"2018-11-15","close":24.39},{"date":"2018-11-16","close":24.67},{"date":"2018-11-19","close":24.43},{"date":"2018-11-20","close":24.36},{"date":"2018-11-21","close":25.1},{"date":"2018-11-23","close":25.29},{"date":"2018-11-26","close":25.08},{"date":"2018-11-27","close":25.1},{"date":"2018-11-28","close":26.43},{"date":"2018-11-29","close":25.77},{"date":"2018-11-30","close":25.78},{"date":"2018-12-03","close":25.67},{"date":"2018-12-04","close":24.69},{"date":"2018-12-06","close":25.01},{"date":"2018-12-07","close":24.89},{"date":"2018-12-10","close":25.12},{"date":"2018-12-11","close":24.39},{"date":"2018-12-12","close":24.19},{"date":"2018-12-13","close":22.75},{"date":"2018-12-14","close":21.92},{"date":"2018-12-17","close":21.36},{"date":"2018-12-18","close":20.62},{"date":"2018-12-19","close":20.46},{"date":"2018-12-20","close":19.05},{"date":"2018-12-21","close":19.36},{"date":"2018-12-24","close":20.03},{"date":"2018-12-26","close":21.54},{"date":"2018-12-27","close":21.67},{"date":"2018-12-28","close":22.12},{"date":"2018-12-31","close":22.62},{"date":"2019-01-02","close":23.04},{"date":"2019-01-03","close":22.47},{"date":"2019-01-04","close":23.81},{"date":"2019-01-07","close":24.93},{"date":"2019-01-08","close":24.12},{"date":"2019-01-09","close":22.0},{"date":"2019-01-10","close":19.96},{"date":"2019-01-11","close":21.09},{"date":"2019-01-14","close":20.21},{"date":"2019-01-15","close":21.38},{"date":"2019-01-16","close":21.29},{"date":"2019-01-17","close":21.25},{"date":"2019-01-18","close":21.0},{"date":"2019-01-22","close":20.48},{"date":"2019-01-23","close":20.32},{"date":"2019-01-24","close":20.92},{"date":"2019-01-25","close":21.15},{"date":"2019-01-28","close":21.06},{"date":"2019-01-29","close":21.1},{"date":"2019-01-30","close":21.99},{"date":"2019-01-31","close":22.78},{"date":"2019-02-01","close":23.03},{"date":"2019-02-04","close":21.95},{"date":"2019-02-05","close":23.02},{"date":"2019-02-06","close":21.92},{"date":"2019-02-07","close":21.73},{"date":"2019-02-08","close":22.49},{"date":"2019-02-11","close":22.75},{"date":"2019-02-12","close":23.5},{"date":"2019-02-13","close":24.06},{"date":"2019-02-14","close":22.7},{"date":"2019-02-15","close":22.88},{"date":"2019-02-19","close":22.49},{"date":"2019-02-20","close":21.23},{"date":"2019-02-21","close":21.82},{"date":"2019-02-22","close":21.36},{"date":"2019-02-25","close":21.65},{"date":"2019-02-26","close":21.64},{"date":"2019-02-27","close":22.26},{"date":"2019-02-28","close":21.39},{"date":"2019-03-01","close":20.9},{"date":"2019-03-04","close":20.53},{"date":"2019-03-05","close":20.21},{"date":"2019-03-06","close":18.91},{"date":"2019-03-07","close":18.84},{"date":"2019-03-08","close":18.17},{"date":"2019-03-11","close":18.77},{"date":"2019-03-12","close":19.77},{"date":"2019-03-13","close":20.1},{"date":"2019-03-14","close":20.23},{"date":"2019-03-15","close":20.23},{"date":"2019-03-18","close":19.64},{"date":"2019-03-19","close":19.88},{"date":"2019-03-20","close":18.73},{"date":"2019-03-21","close":19.0},{"date":"2019-03-22","close":18.2},{"date":"2019-03-25","close":17.7},{"date":"2019-03-26","close":18.0},{"date":"2019-03-27","close":19.08},{"date":"2019-03-28","close":20.19},{"date":"2019-03-29","close":19.69},{"date":"2019-04-01","close":19.35},{"date":"2019-04-02","close":19.53},{"date":"2019-04-03","close":19.91},{"date":"2019-04-04","close":19.64},{"date":"2019-04-05","close":20.57},{"date":"2019-04-08","close":20.8},{"date":"2019-04-09","close":20.48},{"date":"2019-04-10","close":18.87},{"date":"2019-04-11","close":19.6},{"date":"2019-04-12","close":18.79},{"date":"2019-04-15","close":14.78},{"date":"2019-04-16","close":16.26},{"date":"2019-04-17","close":16.09},{"date":"2019-04-18","close":16.57},{"date":"2019-04-22","close":15.55},{"date":"2019-04-23","close":15.21},{"date":"2019-04-24","close":15.61},{"date":"2019-04-25","close":15.68},{"date":"2019-04-26","close":15.75},{"date":"2019-04-29","close":15.99},{"date":"2019-04-30","close":15.78},{"date":"2019-05-01","close":15.34},{"date":"2019-05-02","close":15.47},{"date":"2019-05-03","close":15.19},{"date":"2019-05-06","close":16.9},{"date":"2019-05-07","close":16.27},{"date":"2019-05-08","close":16.08},{"date":"2019-05-09","close":16.22},{"date":"2019-05-10","close":16.82},{"date":"2019-05-13","close":16.0},{"date":"2019-05-14","close":16.45},{"date":"2019-05-15","close":15.96},{"date":"2019-05-16","close":15.82},{"date":"2019-05-17","close":15.22},{"date":"2019-05-20","close":15.1},{"date":"2019-05-21","close":15.37},{"date":"2019-05-22","close":15.46},{"date":"2019-05-23","close":15.1},{"date":"2019-05-24","close":15.61},{"date":"2019-05-28","close":15.21},{"date":"2019-05-29","close":15.03},{"date":"2019-05-30","close":14.58},{"date":"2019-05-31","close":14.04},{"date":"2019-06-03","close":14.3},{"date":"2019-06-04","close":14.9},{"date":"2019-06-05","close":14.68},{"date":"2019-06-06","close":14.13},{"date":"2019-06-07","close":14.79},{"date":"2019-06-10","close":14.47},{"date":"2019-06-11","close":14.36},{"date":"2019-06-12","close":14.8},{"date":"2019-06-13","close":15.29},{"date":"2019-06-14","close":14.53},{"date":"2019-06-17","close":15.0},{"date":"2019-06-18","close":14.3},{"date":"2019-06-19","close":14.12},{"date":"2019-06-20","close":13.61},{"date":"2019-06-21","close":13.12},{"date":"2019-06-24","close":12.9},{"date":"2019-06-25","close":13.86},{"date":"2019-06-26","close":13.37},{"date":"2019-06-27","close":13.86},{"date":"2019-06-28","close":13.49},{"date":"2019-07-01","close":14.81},{"date":"2019-07-02","close":14.34},{"date":"2019-07-03","close":14.43},{"date":"2019-07-05","close":14.68},{"date":"2019-07-08","close":13.68},{"date":"2019-07-09","close":13.78},{"date":"2019-07-10","close":13.58},{"date":"2019-07-11","close":13.2},{"date":"2019-07-12","close":13.38},{"date":"2019-07-15","close":13.59},{"date":"2019-07-16","close":13.65},{"date":"2019-07-17","close":14.02},{"date":"2019-07-18","close":13.97},{"date":"2019-07-19","close":13.0},{"date":"2019-07-22","close":13.21},{"date":"2019-07-23","close":13.02},{"date":"2019-07-24","close":13.07},{"date":"2019-07-25","close":12.3},{"date":"2019-07-26","close":12.1},{"date":"2019-07-29","close":12.07},{"date":"2019-07-30","close":12.52},{"date":"2019-07-31","close":12.5},{"date":"2019-08-01","close":12.7},{"date":"2019-08-02","close":12.12},{"date":"2019-08-05","close":11.86},{"date":"2019-08-06","close":11.86},{"date":"2019-08-07","close":14.25},{"date":"2019-08-08","close":14.0},{"date":"2019-08-09","close":14.0},{"date":"2019-08-12","close":12.59},{"date":"2019-08-13","close":12.8},{"date":"2019-08-14","close":12.38},{"date":"2019-08-15","close":12.28},{"date":"2019-08-16","close":12.49},{"date":"2019-08-19","close":12.7},{"date":"2019-08-20","close":12.47},{"date":"2019-08-21","close":12.61},{"date":"2019-08-22","close":12.21},{"date":"2019-08-23","close":11.92},{"date":"2019-08-26","close":11.75},{"date":"2019-08-27","close":11.45},{"date":"2019-08-28","close":11.6},{"date":"2019-08-29","close":11.5},{"date":"2019-08-30","close":11.31},{"date":"2019-09-03","close":10.91},{"date":"2019-09-04","close":10.87},{"date":"2019-09-05","close":11.16},{"date":"2019-09-06","close":11.04},{"date":"2019-09-09","close":10.82},{"date":"2019-09-10","close":11.0},{"date":"2019-09-11","close":11.3},{"date":"2019-09-12","close":11.35},{"date":"2019-09-13","close":11.35},{"date":"2019-09-16","close":12.0},{"date":"2019-09-17","close":12.75},{"date":"2019-09-18","close":14.82},{"date":"2019-09-19","close":14.51},{"date":"2019-09-20","close":14.11},{"date":"2019-09-23","close":13.72},{"date":"2019-09-24","close":13.26},{"date":"2019-09-25","close":12.23},{"date":"2019-09-26","close":11.33},{"date":"2019-09-27","close":10.65},{"date":"2019-09-30","close":9.83},{"date":"2019-10-01","close":9.31},{"date":"2019-10-02","close":9.78},{"date":"2019-10-03","close":9.2},{"date":"2019-10-04","close":9.04},{"date":"2019-10-07","close":8.99},{"date":"2019-10-08","close":8.98},{"date":"2019-10-09","close":8.36},{"date":"2019-10-10","close":8.47},{"date":"2019-10-11","close":8.71},{"date":"2019-10-14","close":9.01},{"date":"2019-10-15","close":9.3},{"date":"2019-10-16","close":12.72},{"date":"2019-10-17","close":15.51},{"date":"2019-10-18","close":15.05},{"date":"2019-10-21","close":15.07},{"date":"2019-10-22","close":14.08},{"date":"2019-10-23","close":14.12},{"date":"2019-10-24","close":14.26},{"date":"2019-10-25","close":15.16},{"date":"2019-10-28","close":15.69},{"date":"2019-10-29","close":15.25},{"date":"2019-10-30","close":15.32},{"date":"2019-10-31","close":16.51},{"date":"2019-11-01","close":16.93},{"date":"2019-11-04","close":16.92},{"date":"2019-11-05","close":17.01},{"date":"2019-11-06","close":16.11},{"date":"2019-11-07","close":16.22},{"date":"2019-11-08","close":17.08},{"date":"2019-11-11","close":14.48},{"date":"2019-11-12","close":14.16},{"date":"2019-11-13","close":14.03},{"date":"2019-11-14","close":12.07},{"date":"2019-11-15","close":13.0},{"date":"2019-11-18","close":13.2},{"date":"2019-11-19","close":13.29},{"date":"2019-11-20","close":13.86},{"date":"2019-11-21","close":13.95},{"date":"2019-11-22","close":14.1},{"date":"2019-11-25","close":15.08},{"date":"2019-11-26","close":14.99},{"date":"2019-11-27","close":15.75},{"date":"2019-11-29","close":16.22},{"date":"2019-12-02","close":16.24},{"date":"2019-12-03","close":16.4},{"date":"2019-12-04","close":16.06},{"date":"2019-12-05","close":16.0},{"date":"2019-12-06","close":16.43},{"date":"2019-12-09","close":16.63},{"date":"2019-12-10","close":17.59},{"date":"2019-12-11","close":17.71},{"date":"2019-12-12","close":23.81},{"date":"2019-12-13","close":21.46},{"date":"2019-12-16","close":20.0},{"date":"2019-12-17","close":19.79},{"date":"2019-12-18","close":19.74},{"date":"2019-12-19","close":20.7},{"date":"2019-12-20","close":21.05},{"date":"2019-12-23","close":21.27},{"date":"2019-12-24","close":21.75},{"date":"2019-12-26","close":21.46},{"date":"2019-12-27","close":20.94},{"date":"2019-12-30","close":20.59},{"date":"2019-12-31","close":20.46},{"date":"2020-01-02","close":19.9},{"date":"2020-01-03","close":19.79},{"date":"2020-01-06","close":20.39},{"date":"2020-01-07","close":20.46},{"date":"2020-01-08","close":20.67},{"date":"2020-01-09","close":20.59},{"date":"2020-01-10","close":20.22},{"date":"2020-01-13","close":19.29},{"date":"2020-01-14","close":18.53},{"date":"2020-01-15","close":17.91},{"date":"2020-01-16","close":17.75},{"date":"2020-01-17","close":17.64},{"date":"2020-01-21","close":17.56},{"date":"2020-01-22","close":17.38},{"date":"2020-01-23","close":17.02},{"date":"2020-01-24","close":16.71},{"date":"2020-01-27","close":16.7},{"date":"2020-01-28","close":16.8},{"date":"2020-01-29","close":17.61},{"date":"2020-01-30","close":17.74},{"date":"2020-01-31","close":17.56},{"date":"2020-02-03","close":18.36},{"date":"2020-02-04","close":18.72},{"date":"2020-02-05","close":19.43},{"date":"2020-02-06","close":19.65},{"date":"2020-02-07","close":20.4},{"date":"2020-02-10","close":20.53},{"date":"2020-02-11","close":20.44},{"date":"2020-02-12","close":20.72},{"date":"2020-02-13","close":21.18},{"date":"2020-02-14","close":20.42},{"date":"2020-02-18","close":20.95},{"date":"2020-02-19","close":20.78},{"date":"2020-02-20","close":21.16},{"date":"2020-02-21","close":21.23},{"date":"2020-02-24","close":20.63},{"date":"2020-02-25","close":19.59},{"date":"2020-02-26","close":19.89},{"date":"2020-02-27","close":17.74},{"date":"2020-02-28","close":18.12},{"date":"2020-03-02","close":19.13},{"date":"2020-03-03","close":17.92},{"date":"2020-03-04","close":19.44},{"date":"2020-03-05","close":20.61},{"date":"2020-03-06","close":20.64},{"date":"2020-03-09","close":17.53},{"date":"2020-03-10","close":16.66},{"date":"2020-03-11","close":15.6},{"date":"2020-03-12","close":13.03},{"date":"2020-03-13","close":14.03},{"date":"2020-03-16","close":10.27},{"date":"2020-03-17","close":12.2},{"date":"2020-03-18","close":11.83},{"date":"2020-03-19","close":13.61},{"date":"2020-03-20","close":14.58},{"date":"2020-03-23","close":14.66},{"date":"2020-03-24","close":14.26},{"date":"2020-03-25","close":13.78},{"date":"2020-03-26","close":15.05},{"date":"2020-03-27","close":14.45},{"date":"2020-03-30","close":15.29},{"date":"2020-03-31","close":14.83},{"date":"2020-04-01","close":14.57},{"date":"2020-04-02","close":15.59},{"date":"2020-04-03","close":15.1},{"date":"2020-04-06","close":16.95},{"date":"2020-04-07","close":16.2},{"date":"2020-04-08","close":16.26},{"date":"2020-04-09","close":16.42},{"date":"2020-04-13","close":15.67},{"date":"2020-04-14","close":16.94},{"date":"2020-04-15","close":16.94},{"date":"2020-04-16","close":16.8},{"date":"2020-04-17","close":17.57},{"date":"2020-04-20","close":17.28},{"date":"2020-04-21","close":17.25},{"date":"2020-04-22","close":17.38},{"date":"2020-04-23","close":17.59},{"date":"2020-04-24","close":18.2},{"date":"2020-04-27","close":18.43},{"date":"2020-04-28","close":18.01},{"date":"2020-04-29","close":18.42},{"date":"2020-04-30","close":17.51},{"date":"2020-05-01","close":17.01},{"date":"2020-05-04","close":17.76},{"date":"2020-05-05","close":17.52},{"date":"2020-05-06","close":17.5},{"date":"2020-05-07","close":17.9},{"date":"2020-05-08","close":19.89},{"date":"2020-05-11","close":20.56},{"date":"2020-05-12","close":20.35},{"date":"2020-05-13","close":18.97},{"date":"2020-05-14","close":18.56},{"date":"2020-05-15","close":21.02},{"date":"2020-05-18","close":21.93},{"date":"2020-05-19","close":20.09},{"date":"2020-05-20","close":21.04},{"date":"2020-05-21","close":20.68},{"date":"2020-05-22","close":21.04},{"date":"2020-05-26","close":20.15},{"date":"2020-05-27","close":20.52},{"date":"2020-05-28","close":19.6},{"date":"2020-05-29","close":19.49},{"date":"2020-06-01","close":18.82},{"date":"2020-06-02","close":19.09},{"date":"2020-06-03","close":19.51},{"date":"2020-06-04","close":19.95},{"date":"2020-06-05","close":22.0},{"date":"2020-06-08","close":21.22},{"date":"2020-06-09","close":21.74},{"date":"2020-06-10","close":21.53},{"date":"2020-06-11","close":20.47},{"date":"2020-06-12","close":20.88},{"date":"2020-06-15","close":21.28},{"date":"2020-06-16","close":21.8},{"date":"2020-06-17","close":22.33},{"date":"2020-06-18","close":22.07},{"date":"2020-06-19","close":22.41},{"date":"2020-06-22","close":22.92},{"date":"2020-06-23","close":23.96},{"date":"2020-06-24","close":23.16},{"date":"2020-06-25","close":23.81},{"date":"2020-06-26","close":22.53},{"date":"2020-06-29","close":23.45},{"date":"2020-06-30","close":23.32},{"date":"2020-07-01","close":23.3},{"date":"2020-07-02","close":23.18},{"date":"2020-07-06","close":23.07},{"date":"2020-07-07","close":23.91},{"date":"2020-07-08","close":24.21},{"date":"2020-07-09","close":23.58},{"date":"2020-07-10","close":23.02},{"date":"2020-07-13","close":23.0},{"date":"2020-07-14","close":23.6},{"date":"2020-07-15","close":24.31},{"date":"2020-07-16","close":23.9},{"date":"2020-07-17","close":24.48},{"date":"2020-07-20","close":27.04},{"date":"2020-07-21","close":25.37},{"date":"2020-07-22","close":24.85},{"date":"2020-07-23","close":23.25},{"date":"2020-07-24","close":22.76},{"date":"2020-07-27","close":23.72},{"date":"2020-07-28","close":21.99},{"date":"2020-07-29","close":22.03},{"date":"2020-07-30","close":22.38},{"date":"2020-07-31","close":22.2},{"date":"2020-08-03","close":23.08},{"date":"2020-08-04","close":22.21},{"date":"2020-08-05","close":22.4},{"date":"2020-08-06","close":22.335},{"date":"2020-08-07","close":21.85},{"date":"2020-08-10","close":22.31},{"date":"2020-08-11","close":21.06},{"date":"2020-08-12","close":20.8},{"date":"2020-08-13","close":20.9},{"date":"2020-08-14","close":20.97},{"date":"2020-08-17","close":22.1},{"date":"2020-08-18","close":21.69},{"date":"2020-08-19","close":21.54},{"date":"2020-08-20","close":22.51},{"date":"2020-08-21","close":21.81},{"date":"2020-08-24","close":20.67},{"date":"2020-08-25","close":21.5},{"date":"2020-08-26","close":21.04},{"date":"2020-08-27","close":21.24},{"date":"2020-08-28","close":21.73},{"date":"2020-08-31","close":21.87},{"date":"2020-09-01","close":20.14},{"date":"2020-09-02","close":19.98},{"date":"2020-09-03","close":19.15},{"date":"2020-09-04","close":18.77},{"date":"2020-09-08","close":17.84},{"date":"2020-09-09","close":18.16},{"date":"2020-09-10","close":17.58},{"date":"2020-09-11","close":17.23},{"date":"2020-09-14","close":17.57},{"date":"2020-09-15","close":17.77},{"date":"2020-09-16","close":18.02},{"date":"2020-09-17","close":18.0},{"date":"2020-09-18","close":17.44},{"date":"2020-09-21","close":17.305},{"date":"2020-09-22","close":17.0},{"date":"2020-09-23","close":16.09},{"date":"2020-09-24","close":15.08},{"date":"2020-09-25","close":16.24},{"date":"2020-09-28","close":16.16},{"date":"2020-09-29","close":16.25},{"date":"2020-09-30","close":16.44},{"date":"2020-10-01","close":17.29},{"date":"2020-10-02","close":16.53},{"date":"2020-10-05","close":16.99},{"date":"2020-10-06","close":16.25},{"date":"2020-10-07","close":15.73},{"date":"2020-10-08","close":15.67},{"date":"2020-10-09","close":15.42},{"date":"2020-10-12","close":15.53},{"date":"2020-10-13","close":15.73},{"date":"2020-10-14","close":15.44},{"date":"2020-10-15","close":15.42},{"date":"2020-10-16","close":15.62},{"date":"2020-10-19","close":15.55},{"date":"2020-10-20","close":15.35},{"date":"2020-10-21","close":15.48},{"date":"2020-10-22","close":15.42},{"date":"2020-10-23","close":14.87},{"date":"2020-10-26","close":14.54},{"date":"2020-10-27","close":14.81},{"date":"2020-10-28","close":14.92},{"date":"2020-10-29","close":14.99},{"date":"2020-10-30","close":14.74},{"date":"2020-11-02","close":14.75},{"date":"2020-11-03","close":14.88},{"date":"2020-11-04","close":16.04},{"date":"2020-11-05","close":15.9},{"date":"2020-11-06","close":4.87},{"date":"2020-11-09","close":5.57},{"date":"2020-11-10","close":5.48},{"date":"2020-11-11","close":5.35},{"date":"2020-11-12","close":5.54},{"date":"2020-11-13","close":5.62},{"date":"2020-11-16","close":5.62},{"date":"2020-11-17","close":5.61},{"date":"2020-11-18","close":5.32},{"date":"2020-11-19","close":5.37},{"date":"2020-11-20","close":5.44},{"date":"2020-11-23","close":5.49},{"date":"2020-11-24","close":5.52},{"date":"2020-11-25","close":5.7},{"date":"2020-11-27","close":6.0},{"date":"2020-11-30","close":5.765},{"date":"2020-12-01","close":5.66},{"date":"2020-12-02","close":5.69},{"date":"2020-12-03","close":5.94},{"date":"2020-12-04","close":6.21},{"date":"2020-12-07","close":6.125},{"date":"2020-12-08","close":6.2},{"date":"2020-12-09","close":6.01},{"date":"2020-12-10","close":6.11},{"date":"2020-12-11","close":6.05},{"date":"2020-12-14","close":6.22},{"date":"2020-12-15","close":6.16},{"date":"2020-12-16","close":6.04},{"date":"2020-12-17","close":6.06},{"date":"2020-12-18","close":6.07},{"date":"2020-12-21","close":6.25},{"date":"2020-12-22","close":6.24},{"date":"2020-12-23","close":6.35},{"date":"2020-12-24","close":6.2},{"date":"2020-12-28","close":6.01},{"date":"2020-12-29","close":5.94},{"date":"2020-12-30","close":6.08},{"date":"2020-12-31","close":6.05},{"date":"2021-01-04","close":6.04},{"date":"2021-01-05","close":6.005},{"date":"2021-01-06","close":5.99},{"date":"2021-01-07","close":6.12},{"date":"2021-01-08","close":6.11},{"date":"2021-01-11","close":6.04},{"date":"2021-01-12","close":6.07},{"date":"2021-01-13","close":6.07},{"date":"2021-01-14","close":6.22},{"date":"2021-01-15","close":6.13},{"date":"2021-01-19","close":6.115},{"date":"2021-01-20","close":6.16},{"date":"2021-01-21","close":5.94},{"date":"2021-01-22","close":5.88},{"date":"2021-01-25","close":6.05},{"date":"2021-01-26","close":5.94},{"date":"2021-01-27","close":5.65},{"date":"2021-01-28","close":5.57},{"date":"2021-01-29","close":5.58},{"date":"2021-02-01","close":5.79},{"date":"2021-02-02","close":5.84},{"date":"2021-02-03","close":6.01},{"date":"2021-02-04","close":6.12},{"date":"2021-02-05","close":6.15},{"date":"2021-02-08","close":6.45},{"date":"2021-02-09","close":6.63},{"date":"2021-02-10","close":6.59},{"date":"2021-02-11","close":6.37},{"date":"2021-02-12","close":6.29},{"date":"2021-02-16","close":6.14},{"date":"2021-02-17","close":6.09},{"date":"2021-02-18","close":5.79},{"date":"2021-02-19","close":5.83},{"date":"2021-02-22","close":5.73},{"date":"2021-02-23","close":5.46},{"date":"2021-02-24","close":5.64},{"date":"2021-02-25","close":5.53},{"date":"2021-02-26","close":5.08},{"date":"2021-03-01","close":5.05},{"date":"2021-03-02","close":4.99},{"date":"2021-03-03","close":4.88},{"date":"2021-03-04","close":4.63},{"date":"2021-03-05","close":4.48},{"date":"2021-03-08","close":4.71},{"date":"2021-03-09","close":4.97},{"date":"2021-03-10","close":4.95},{"date":"2021-03-11","close":5.14},{"date":"2021-03-12","close":5.14},{"date":"2021-03-15","close":5.17},{"date":"2021-03-16","close":5.0},{"date":"2021-03-17","close":5.05},{"date":"2021-03-18","close":4.84},{"date":"2021-03-19","close":4.85},{"date":"2021-03-22","close":4.69},{"date":"2021-03-23","close":4.45},{"date":"2021-03-24","close":4.33},{"date":"2021-03-25","close":4.46},{"date":"2021-03-26","close":4.47},{"date":"2021-03-29","close":4.33},{"date":"2021-03-30","close":4.5},{"date":"2021-03-31","close":4.6},{"date":"2021-04-01","close":4.56},{"date":"2021-04-05","close":4.51},{"date":"2021-04-06","close":4.49},{"date":"2021-04-07","close":4.36},{"date":"2021-04-08","close":4.38},{"date":"2021-04-09","close":4.36},{"date":"2021-04-12","close":4.26},{"date":"2021-04-13","close":4.25},{"date":"2021-04-14","close":4.43},{"date":"2021-04-15","close":4.33},{"date":"2021-04-16","close":4.28},{"date":"2021-04-19","close":4.1},{"date":"2021-04-20","close":4.09},{"date":"2021-04-21","close":4.1},{"date":"2021-04-22","close":4.37},{"date":"2021-04-23","close":4.3},{"date":"2021-04-26","close":4.4},{"date":"2021-04-27","close":4.31},{"date":"2021-04-28","close":4.38},{"date":"2021-04-29","close":4.29},{"date":"2021-04-30","close":4.28},{"date":"2021-05-03","close":4.16},{"date":"2021-05-04","close":4.06},{"date":"2021-05-05","close":4.05},{"date":"2021-05-06","close":3.92},{"date":"2021-05-07","close":4.06},{"date":"2021-05-10","close":3.9},{"date":"2021-05-11","close":3.97},{"date":"2021-05-12","close":4.0},{"date":"2021-05-13","close":3.89},{"date":"2021-05-14","close":3.96},{"date":"2021-05-17","close":3.98},{"date":"2021-05-18","close":4.07},{"date":"2021-05-19","close":4.01},{"date":"2021-05-20","close":4.03},{"date":"2021-05-21","close":4.05},{"date":"2021-05-24","close":3.88},{"date":"2021-05-25","close":3.8},{"date":"2021-05-26","close":3.87},{"date":"2021-05-27","close":3.95},{"date":"2021-05-28","close":3.97},{"date":"2021-06-01","close":4.03},{"date":"2021-06-02","close":3.94},{"date":"2021-06-03","close":3.93},{"date":"2021-06-04","close":3.86},{"date":"2021-06-07","close":4.04},{"date":"2021-06-08","close":4.1},{"date":"2021-06-09","close":4.34},{"date":"2021-06-10","close":4.46},{"date":"2021-06-11","close":4.38},{"date":"2021-06-14","close":4.25},{"date":"2021-06-15","close":4.12},{"date":"2021-06-16","close":4.11},{"date":"2021-06-17","close":4.17},{"date":"2021-06-18","close":4.06},{"date":"2021-06-21","close":4.01},{"date":"2021-06-22","close":3.97},{"date":"2021-06-23","close":3.98},{"date":"2021-06-24","close":4.07},{"date":"2021-06-25","close":4.1},{"date":"2021-06-28","close":3.98},{"date":"2021-06-29","close":3.91},{"date":"2021-06-30","close":3.88},{"date":"2021-07-01","close":3.82},{"date":"2021-07-02","close":3.67},{"date":"2021-07-06","close":3.61},{"date":"2021-07-07","close":3.51},{"date":"2021-07-08","close":3.57},{"date":"2021-07-09","close":3.68},{"date":"2021-07-12","close":3.58},{"date":"2021-07-13","close":3.47},{"date":"2021-07-14","close":3.47},{"date":"2021-07-15","close":3.43},{"date":"2021-07-16","close":3.39},{"date":"2021-07-19","close":3.5},{"date":"2021-07-20","close":3.56},{"date":"2021-07-21","close":3.6},{"date":"2021-07-22","close":3.57},{"date":"2021-07-23","close":3.5},{"date":"2021-07-26","close":3.44},{"date":"2021-07-27","close":3.44},{"date":"2021-07-28","close":3.54},{"date":"2021-07-29","close":3.47},{"date":"2021-07-30","close":3.47},{"date":"2021-08-02","close":3.47},{"date":"2021-08-03","close":3.66},{"date":"2021-08-04","close":3.62},{"date":"2021-08-05","close":3.65},{"date":"2021-08-06","close":3.66},{"date":"2021-08-09","close":3.56},{"date":"2021-08-10","close":3.51},{"date":"2021-08-11","close":3.53},{"date":"2021-08-12","close":3.58},{"date":"2021-08-13","close":3.58},{"date":"2021-08-16","close":3.49},{"date":"2021-08-17","close":3.56},{"date":"2021-08-18","close":3.67},{"date":"2021-08-19","close":3.46},{"date":"2021-08-20","close":3.52},{"date":"2021-08-23","close":3.67},{"date":"2021-08-24","close":3.76},{"date":"2021-08-25","close":3.72},{"date":"2021-08-26","close":3.69},{"date":"2021-08-27","close":3.67},{"date":"2021-08-30","close":3.68},{"date":"2021-08-31","close":3.8},{"date":"2021-09-01","close":3.9},{"date":"2021-09-02","close":3.27},{"date":"2021-09-03","close":3.26},{"date":"2021-09-07","close":3.2},{"date":"2021-09-08","close":3.16},{"date":"2021-09-09","close":3.14},{"date":"2021-09-10","close":3.23},{"date":"2021-09-13","close":3.3},{"date":"2021-09-14","close":3.26},{"date":"2021-09-15","close":3.2},{"date":"2021-09-16","close":3.22},{"date":"2021-09-17","close":3.23},{"date":"2021-09-20","close":3.25},{"date":"2021-09-21","close":3.24},{"date":"2021-09-22","close":3.26},{"date":"2021-09-23","close":3.3},{"date":"2021-09-24","close":3.37},{"date":"2021-09-27","close":3.5},{"date":"2021-09-28","close":3.49},{"date":"2021-09-29","close":3.48},{"date":"2021-09-30","close":3.48},{"date":"2021-10-01","close":3.46},{"date":"2021-10-04","close":3.42},{"date":"2021-10-05","close":3.33},{"date":"2021-10-06","close":3.3},{"date":"2021-10-07","close":3.3},{"date":"2021-10-08","close":3.29},{"date":"2021-10-11","close":3.27},{"date":"2021-10-12","close":3.33},{"date":"2021-10-13","close":3.32},{"date":"2021-10-14","close":3.27},{"date":"2021-10-15","close":3.26},{"date":"2021-10-18","close":3.21},{"date":"2021-10-19","close":3.25},{"date":"2021-10-20","close":3.25},{"date":"2021-10-21","close":3.23},{"date":"2021-10-22","close":3.13},{"date":"2021-10-25","close":3.09},{"date":"2021-10-26","close":3.08},{"date":"2021-10-27","close":3.1},{"date":"2021-10-28","close":3.18},{"date":"2021-10-29","close":3.15},{"date":"2021-11-01","close":3.18},{"date":"2021-11-02","close":3.2},{"date":"2021-11-03","close":3.24},{"date":"2021-11-04","close":3.17},{"date":"2021-11-05","close":3.11},{"date":"2021-11-08","close":3.12},{"date":"2021-11-09","close":3.04},{"date":"2021-11-10","close":2.94},{"date":"2021-11-11","close":2.89},{"date":"2021-11-12","close":2.9},{"date":"2021-11-15","close":2.81},{"date":"2021-11-16","close":2.6},{"date":"2021-11-17","close":2.49},{"date":"2021-11-18","close":2.38},{"date":"2021-11-19","close":2.3},{"date":"2021-11-22","close":2.25},{"date":"2021-11-23","close":2.29},{"date":"2021-11-24","close":2.32},{"date":"2021-11-26","close":2.35},{"date":"2021-11-29","close":2.26},{"date":"2021-11-30","close":2.3},{"date":"2021-12-01","close":2.24},{"date":"2021-12-02","close":2.28},{"date":"2021-12-03","close":2.13},{"date":"2021-12-06","close":2.18},{"date":"2021-12-07","close":2.32},{"date":"2021-12-08","close":2.3},{"date":"2021-12-09","close":2.31},{"date":"2021-12-10","close":2.25},{"date":"2021-12-13","close":2.27},{"date":"2021-12-14","close":2.2},{"date":"2021-12-15","close":2.17},{"date":"2021-12-16","close":2.25},{"date":"2021-12-17","close":2.25},{"date":"2021-12-20","close":2.27},{"date":"2021-12-21","close":2.27},{"date":"2021-12-22","close":2.25},{"date":"2021-12-23","close":2.27},{"date":"2021-12-27","close":2.19},{"date":"2021-12-28","close":2.26},{"date":"2021-12-29","close":2.22},{"date":"2021-12-30","close":2.29},{"date":"2021-12-31","close":2.33},{"date":"2022-01-03","close":2.45},{"date":"2022-01-04","close":2.4},{"date":"2022-01-05","close":2.24},{"date":"2022-01-06","close":2.17},{"date":"2022-01-07","close":2.11},{"date":"2022-01-10","close":2.12},{"date":"2022-01-11","close":2.09},{"date":"2022-01-12","close":2.04},{"date":"2022-01-13","close":1.89},{"date":"2022-01-14","close":1.95},{"date":"2022-01-18","close":1.8},{"date":"2022-01-19","close":1.8},{"date":"2022-01-20","close":1.76},{"date":"2022-01-21","close":1.7},{"date":"2022-01-24","close":1.75},{"date":"2022-01-25","close":1.75},{"date":"2022-01-26","close":1.72},{"date":"2022-01-27","close":1.71},{"date":"2022-01-28","close":1.73},{"date":"2022-01-31","close":1.86},{"date":"2022-02-01","close":1.89},{"date":"2022-02-02","close":1.73},{"date":"2022-02-03","close":1.67},{"date":"2022-02-04","close":1.71},{"date":"2022-02-07","close":1.72},{"date":"2022-02-08","close":1.67},{"date":"2022-02-09","close":1.71},{"date":"2022-02-10","close":1.71},{"date":"2022-02-11","close":1.59},{"date":"2022-02-14","close":1.56},{"date":"2022-02-15","close":1.62},{"date":"2022-02-16","close":1.64},{"date":"2022-02-17","close":1.62},{"date":"2022-02-18","close":1.55},{"date":"2022-02-22","close":1.52},{"date":"2022-02-23","close":1.46},{"date":"2022-02-24","close":1.54},{"date":"2022-02-25","close":1.55},{"date":"2022-02-28","close":1.55},{"date":"2022-03-01","close":1.53},{"date":"2022-03-02","close":1.53},{"date":"2022-03-03","close":1.53},{"date":"2022-03-04","close":1.49},{"date":"2022-03-07","close":1.52},{"date":"2022-03-08","close":1.53},{"date":"2022-03-09","close":1.57},{"date":"2022-03-10","close":1.53},{"date":"2022-03-11","close":1.51},{"date":"2022-03-14","close":1.46},{"date":"2022-03-15","close":1.48},{"date":"2022-03-16","close":1.59},{"date":"2022-03-17","close":1.71},{"date":"2022-03-18","close":1.79},{"date":"2022-03-21","close":2.01},{"date":"2022-03-22","close":2.09},{"date":"2022-03-23","close":2.08},{"date":"2022-03-24","close":2.11},{"date":"2022-03-25","close":2.19},{"date":"2022-03-28","close":2.18},{"date":"2022-03-29","close":2.3},{"date":"2022-03-30","close":2.08},{"date":"2022-03-31","close":2.06},{"date":"2022-04-01","close":2.06},{"date":"2022-04-04","close":2.12},{"date":"2022-04-05","close":2.09},{"date":"2022-04-06","close":2.2},{"date":"2022-04-07","close":2.28},{"date":"2022-04-08","close":2.29},{"date":"2022-04-11","close":2.18},{"date":"2022-04-12","close":2.06},{"date":"2022-04-13","close":2.05},{"date":"2022-04-14","close":2.07},{"date":"2022-04-18","close":1.94},{"date":"2022-04-19","close":1.97},{"date":"2022-04-20","close":2.0},{"date":"2022-04-21","close":1.98},{"date":"2022-04-22","close":2.02},{"date":"2022-04-25","close":2.1},{"date":"2022-04-26","close":2.02},{"date":"2022-04-27","close":1.96},{"date":"2022-04-28","close":1.86},{"date":"2022-04-29","close":1.76},{"date":"2022-05-02","close":1.79},{"date":"2022-05-03","close":1.72},{"date":"2022-05-04","close":1.73},{"date":"2022-05-05","close":1.67},{"date":"2022-05-06","close":1.63},{"date":"2022-05-09","close":1.41},{"date":"2022-05-10","close":1.42},{"date":"2022-05-11","close":1.35},{"date":"2022-05-12","close":1.45},{"date":"2022-05-13","close":1.54},{"date":"2022-05-16","close":1.61},{"date":"2022-05-17","close":1.71},{"date":"2022-05-18","close":1.62},{"date":"2022-05-19","close":1.63},{"date":"2022-05-20","close":1.65},{"date":"2022-05-23","close":1.63},{"date":"2022-05-24","close":1.68},{"date":"2022-05-25","close":1.69},{"date":"2022-05-26","close":1.75},{"date":"2022-05-27","close":1.93},{"date":"2022-05-31","close":1.91},{"date":"2022-06-01","close":1.87},{"date":"2022-06-02","close":1.95},{"date":"2022-06-03","close":2.05},{"date":"2022-06-06","close":2.01},{"date":"2022-06-07","close":2.11},{"date":"2022-06-08","close":2.13},{"date":"2022-06-09","close":2.14},{"date":"2022-06-10","close":2.09},{"date":"2022-06-13","close":1.92},{"date":"2022-06-14","close":1.93},{"date":"2022-06-15","close":1.89},{"date":"2022-06-16","close":2.05},{"date":"2022-06-17","close":2.0},{"date":"2022-06-21","close":2.09},{"date":"2022-06-22","close":2.16},{"date":"2022-06-23","close":2.27},{"date":"2022-06-24","close":2.18},{"date":"2022-06-27","close":2.19},{"date":"2022-06-28","close":2.12},{"date":"2022-06-29","close":2.13},{"date":"2022-06-30","close":2.1},{"date":"2022-07-01","close":2.19},{"date":"2022-07-05","close":2.15},{"date":"2022-07-06","close":2.17},{"date":"2022-07-07","close":2.14},{"date":"2022-07-08","close":2.13},{"date":"2022-07-11","close":2.05},{"date":"2022-07-12","close":2.08},{"date":"2022-07-13","close":2.07},{"date":"2022-07-14","close":1.97},{"date":"2022-07-15","close":2.04},{"date":"2022-07-18","close":2.06},{"date":"2022-07-19","close":2.11},{"date":"2022-07-20","close":2.17},{"date":"2022-07-21","close":2.34},{"date":"2022-07-22","close":2.23},{"date":"2022-07-25","close":2.24},{"date":"2022-07-26","close":2.22},{"date":"2022-07-27","close":2.18},{"date":"2022-07-28","close":2.14},{"date":"2022-07-29","close":2.07},{"date":"2022-08-01","close":2.01},{"date":"2022-08-02","close":2.02},{"date":"2022-08-03","close":2.08},{"date":"2022-08-04","close":2.14},{"date":"2022-08-05","close":2.16},{"date":"2022-08-08","close":2.13},{"date":"2022-08-09","close":2.16},{"date":"2022-08-10","close":2.17},{"date":"2022-08-11","close":2.11},{"date":"2022-08-12","close":2.13},{"date":"2022-08-15","close":2.15},{"date":"2022-08-16","close":2.13},{"date":"2022-08-17","close":2.08},{"date":"2022-08-18","close":2.07},{"date":"2022-08-19","close":2.01},{"date":"2022-08-22","close":1.93},{"date":"2022-08-23","close":1.93},{"date":"2022-08-24","close":2.01},{"date":"2022-08-25","close":2.05},{"date":"2022-08-26","close":1.93},{"date":"2022-08-29","close":1.88},{"date":"2022-08-30","close":1.85},{"date":"2022-08-31","close":1.87},{"date":"2022-09-01","close":1.93},{"date":"2022-09-02","close":1.98},{"date":"2022-09-06","close":1.85},{"date":"2022-09-07","close":1.94},{"date":"2022-09-08","close":1.9},{"date":"2022-09-09","close":2.02},{"date":"2022-09-12","close":2.14},{"date":"2022-09-13","close":2.15},{"date":"2022-09-14","close":2.07},{"date":"2022-09-15","close":2.09},{"date":"2022-09-16","close":1.91},{"date":"2022-09-19","close":1.82},{"date":"2022-09-20","close":1.84},{"date":"2022-09-21","close":1.8},{"date":"2022-09-22","close":1.79},{"date":"2022-09-23","close":1.7},{"date":"2022-09-26","close":1.66},{"date":"2022-09-27","close":1.66},{"date":"2022-09-28","close":1.71},{"date":"2022-09-29","close":1.66},{"date":"2022-09-30","close":1.64},{"date":"2022-10-03","close":1.66},{"date":"2022-10-04","close":1.69},{"date":"2022-10-05","close":1.69},{"date":"2022-10-06","close":1.7},{"date":"2022-10-07","close":1.65},{"date":"2022-10-10","close":1.64},{"date":"2022-10-11","close":1.65},{"date":"2022-10-12","close":1.67},{"date":"2022-10-13","close":1.67},{"date":"2022-10-14","close":1.66},{"date":"2022-10-17","close":1.64},{"date":"2022-10-18","close":1.63},{"date":"2022-10-19","close":1.54},{"date":"2022-10-20","close":1.55},{"date":"2022-10-21","close":1.54},{"date":"2022-10-24","close":1.6},{"date":"2022-10-25","close":1.61},{"date":"2022-10-26","close":1.68},{"date":"2022-10-27","close":1.64},{"date":"2022-10-28","close":1.65},{"date":"2022-10-31","close":1.64},{"date":"2022-11-01","close":1.65},{"date":"2022-11-02","close":1.62},{"date":"2022-11-03","close":1.6},{"date":"2022-11-04","close":1.52},{"date":"2022-11-07","close":1.48},{"date":"2022-11-08","close":1.37},{"date":"2022-11-09","close":1.31},{"date":"2022-11-10","close":1.35},{"date":"2022-11-11","close":1.34},{"date":"2022-11-14","close":1.45},{"date":"2022-11-15","close":1.39},{"date":"2022-11-16","close":1.32},{"date":"2022-11-17","close":1.38},{"date":"2022-11-18","close":1.35},{"date":"2022-11-21","close":1.41},{"date":"2022-11-22","close":1.43},{"date":"2022-11-23","close":1.35},{"date":"2022-11-25","close":1.32},{"date":"2022-11-28","close":1.3},{"date":"2022-11-29","close":1.33},{"date":"2022-11-30","close":1.31},{"date":"2022-12-01","close":1.3},{"date":"2022-12-02","close":1.31},{"date":"2022-12-05","close":1.3},{"date":"2022-12-06","close":1.17},{"date":"2022-12-07","close":1.09},{"date":"2022-12-08","close":1.15},{"date":"2022-12-09","close":1.12},{"date":"2022-12-12","close":1.13},{"date":"2022-12-13","close":1.2},{"date":"2022-12-14","close":1.17},{"date":"2022-12-15","close":1.16},{"date":"2022-12-16","close":1.17},{"date":"2022-12-19","close":1.34},{"date":"2022-12-20","close":1.29},{"date":"2022-12-21","close":1.26},{"date":"2022-12-22","close":1.3},{"date":"2022-12-23","close":1.26},{"date":"2022-12-27","close":1.22},{"date":"2022-12-28","close":1.23},{"date":"2022-12-29","close":1.3},{"date":"2022-12-30","close":1.3},{"date":"2023-01-03","close":1.34},{"date":"2023-01-04","close":1.37},{"date":"2023-01-05","close":1.4},{"date":"2023-01-06","close":1.38},{"date":"2023-01-09","close":1.59},{"date":"2023-01-10","close":1.54},{"date":"2023-01-11","close":1.51},{"date":"2023-01-12","close":1.5},{"date":"2023-01-13","close":1.54},{"date":"2023-01-17","close":1.57},{"date":"2023-01-18","close":1.52},{"date":"2023-01-19","close":1.5},{"date":"2023-01-20","close":1.49},{"date":"2023-01-23","close":1.5},{"date":"2023-01-24","close":1.54},{"date":"2023-01-25","close":1.65},{"date":"2023-01-26","close":1.68},{"date":"2023-01-27","close":1.71},{"date":"2023-01-30","close":1.69},{"date":"2023-01-31","close":1.74},{"date":"2023-02-01","close":1.72},{"date":"2023-02-02","close":1.7},{"date":"2023-02-03","close":1.68},{"date":"2023-02-06","close":1.66},{"date":"2023-02-07","close":1.65},{"date":"2023-02-08","close":1.61},{"date":"2023-02-09","close":1.54},{"date":"2023-02-10","close":1.5},{"date":"2023-02-13","close":1.56},{"date":"2023-02-14","close":1.54},{"date":"2023-02-15","close":1.53},{"date":"2023-02-16","close":1.53},{"date":"2023-02-17","close":1.5},{"date":"2023-02-21","close":1.43},{"date":"2023-02-22","close":1.41},{"date":"2023-02-23","close":1.43},{"date":"2023-02-24","close":1.35},{"date":"2023-02-27","close":1.38},{"date":"2023-02-28","close":1.36},{"date":"2023-03-01","close":1.38},{"date":"2023-03-02","close":1.36},{"date":"2023-03-03","close":1.37},{"date":"2023-03-06","close":1.39},{"date":"2023-03-07","close":1.34},{"date":"2023-03-08","close":1.43},{"date":"2023-03-09","close":1.32},{"date":"2023-03-10","close":1.245},{"date":"2023-03-13","close":1.26},{"date":"2023-03-14","close":1.3},{"date":"2023-03-15","close":1.32},{"date":"2023-03-16","close":1.23},{"date":"2023-03-17","close":1.23},{"date":"2023-03-20","close":1.23},{"date":"2023-03-21","close":1.2},{"date":"2023-03-22","close":1.17},{"date":"2023-03-23","close":1.07},{"date":"2023-03-24","close":1.04},{"date":"2023-03-27","close":0.9818},{"date":"2023-03-28","close":0.92},{"date":"2023-03-29","close":0.89},{"date":"2023-03-30","close":0.8},{"date":"2023-03-31","close":0.8404},{"date":"2023-04-03","close":0.839},{"date":"2023-04-04","close":0.81},{"date":"2023-04-05","close":0.821},{"date":"2023-04-06","close":0.851},{"date":"2023-04-10","close":0.83},{"date":"2023-04-11","close":0.85},{"date":"2023-04-12","close":0.8198},{"date":"2023-04-13","close":0.95},{"date":"2023-04-14","close":0.99},{"date":"2023-04-17","close":1.13},{"date":"2023-04-18","close":1.09},{"date":"2023-04-19","close":1.115},{"date":"2023-04-20","close":0.9845},{"date":"2023-04-21","close":0.975},{"date":"2023-04-24","close":0.9879},{"date":"2023-04-25","close":0.9861},{"date":"2023-04-26","close":0.987},{"date":"2023-04-27","close":1.04},{"date":"2023-04-28","close":1.04},{"date":"2023-05-01","close":1.03},{"date":"2023-05-02","close":1.03},{"date":"2023-05-03","close":1.0},{"date":"2023-05-04","close":1.04},{"date":"2023-05-05","close":1.03},{"date":"2023-05-08","close":1.04},{"date":"2023-05-09","close":1.07},{"date":"2023-05-10","close":1.1},{"date":"2023-05-11","close":1.06},{"date":"2023-05-12","close":1.05},{"date":"2023-05-15","close":1.04},{"date":"2023-05-16","close":1.02},{"date":"2023-05-17","close":1.02},{"date":"2023-05-18","close":1.01},{"date":"2023-05-19","close":1.04},{"date":"2023-05-22","close":1.09},{"date":"2023-05-23","close":1.07},{"date":"2023-05-24","close":1.02},{"date":"2023-05-25","close":0.972},{"date":"2023-05-26","close":0.98},{"date":"2023-05-30","close":0.95},{"date":"2023-05-31","close":0.9578},{"date":"2023-06-01","close":0.9578},{"date":"2023-06-02","close":1.11},{"date":"2023-06-05","close":1.1},{"date":"2023-06-06","close":1.1},{"date":"2023-06-07","close":1.11},{"date":"2023-06-08","close":1.115},{"date":"2023-06-09","close":1.08},{"date":"2023-06-12","close":1.06},{"date":"2023-06-13","close":1.08},{"date":"2023-06-14","close":1.04},{"date":"2023-06-15","close":1.08},{"date":"2023-06-16","close":1.09},{"date":"2023-06-20","close":1.07},{"date":"2023-06-21","close":1.12},{"date":"2023-06-22","close":1.09},{"date":"2023-06-23","close":1.09},{"date":"2023-06-26","close":1.08},{"date":"2023-06-27","close":1.07},{"date":"2023-06-28","close":1.05},{"date":"2023-06-29","close":1.08},{"date":"2023-06-30","close":1.15},{"date":"2023-07-03","close":1.07},{"date":"2023-07-05","close":1.07},{"date":"2023-07-06","close":1.07},{"date":"2023-07-07","close":1.08},{"date":"2023-07-10","close":1.07},{"date":"2023-07-11","close":1.09},{"date":"2023-07-12","close":1.09},{"date":"2023-07-13","close":1.12},{"date":"2023-07-14","close":1.08},{"date":"2023-07-17","close":1.13},{"date":"2023-07-18","close":1.1},{"date":"2023-07-19","close":1.11},{"date":"2023-07-20","close":1.09},{"date":"2023-07-21","close":1.09},{"date":"2023-07-24","close":1.1},{"date":"2023-07-25","close":1.07},{"date":"2023-07-26","close":1.09},{"date":"2023-07-27","close":1.1},{"date":"2023-07-28","close":1.12},{"date":"2023-07-31","close":1.11},{"date":"2023-08-01","close":1.09},{"date":"2023-08-02","close":1.11},{"date":"2023-08-03","close":1.11},{"date":"2023-08-04","close":1.1},{"date":"2023-08-07","close":1.09},{"date":"2023-08-08","close":1.08},{"date":"2023-08-09","close":1.06},{"date":"2023-08-10","close":1.07},{"date":"2023-08-11","close":1.05},{"date":"2023-08-14","close":1.0},{"date":"2023-08-15","close":0.9895},{"date":"2023-08-16","close":0.95},{"date":"2023-08-17","close":0.921},{"date":"2023-08-18","close":0.93},{"date":"2023-08-21","close":0.89},{"date":"2023-08-22","close":0.918},{"date":"2023-08-23","close":0.91},{"date":"2023-08-24","close":0.9279},{"date":"2023-08-25","close":0.8927},{"date":"2023-08-28","close":0.932},{"date":"2023-08-29","close":0.94},{"date":"2023-08-30","close":0.954},{"date":"2023-08-31","close":0.9899},{"date":"2023-09-01","close":0.98},{"date":"2023-09-05","close":0.945},{"date":"2023-09-06","close":0.9166},{"date":"2023-09-07","close":0.9119},{"date":"2023-09-08","close":0.965},{"date":"2023-09-11","close":0.9362},{"date":"2023-09-12","close":0.94},{"date":"2023-09-13","close":0.9048},{"date":"2023-09-14","close":0.9},{"date":"2023-09-15","close":0.9097},{"date":"2023-09-18","close":0.997},{"date":"2023-09-19","close":0.94},{"date":"2023-09-20","close":0.965},{"date":"2023-09-21","close":0.94},{"date":"2023-09-22","close":0.9244},{"date":"2023-09-25","close":0.892},{"date":"2023-09-26","close":0.9005},{"date":"2023-09-27","close":0.884},{"date":"2023-09-28","close":0.872},{"date":"2023-09-29","close":0.885},{"date":"2023-10-02","close":0.85},{"date":"2023-10-03","close":0.79},{"date":"2023-10-04","close":0.79},{"date":"2023-10-05","close":0.79},{"date":"2023-10-06","close":0.755},{"date":"2023-10-09","close":0.7697},{"date":"2023-10-10","close":0.7304},{"date":"2023-10-11","close":0.74},{"date":"2023-10-12","close":0.745},{"date":"2023-10-13","close":0.711},{"date":"2023-10-16","close":0.726},{"date":"2023-10-17","close":1.25},{"date":"2023-10-18","close":1.01},{"date":"2023-10-19","close":1.05},{"date":"2023-10-20","close":0.97},{"date":"2023-10-23","close":0.8934},{"date":"2023-10-24","close":0.8763},{"date":"2023-10-25","close":0.8318},{"date":"2023-10-26","close":0.8142},{"date":"2023-10-27","close":0.8162},{"date":"2023-10-30","close":0.87},{"date":"2023-10-31","close":0.8769},{"date":"2023-11-01","close":0.887},{"date":"2023-11-02","close":0.8701},{"date":"2023-11-03","close":0.8718},{"date":"2023-11-06","close":0.8759},{"date":"2023-11-07","close":0.8949},{"date":"2023-11-08","close":0.8516},{"date":"2023-11-09","close":0.7453},{"date":"2023-11-10","close":0.745},{"date":"2023-11-13","close":0.6995},{"date":"2023-11-14","close":0.689},{"date":"2023-11-15","close":0.738},{"date":"2023-11-16","close":0.7},{"date":"2023-11-17","close":0.72},{"date":"2023-11-20","close":0.671},{"date":"2023-11-21","close":0.6531},{"date":"2023-11-22","close":0.6473},{"date":"2023-11-24","close":0.719},{"date":"2023-11-27","close":0.72},{"date":"2023-11-28","close":0.74},{"date":"2023-11-29","close":0.723},{"date":"2023-11-30","close":0.7001},{"date":"2023-12-01","close":0.716},{"date":"2023-12-04","close":0.74},{"date":"2023-12-05","close":0.753},{"date":"2023-12-06","close":0.77},{"date":"2023-12-07","close":0.7426},{"date":"2023-12-08","close":0.76},{"date":"2023-12-11","close":0.7589},{"date":"2023-12-12","close":0.732},{"date":"2023-12-13","close":0.781},{"date":"2023-12-14","close":0.79},{"date":"2023-12-15","close":0.7529},{"date":"2023-12-18","close":0.7619},{"date":"2023-12-19","close":0.76},{"date":"2023-12-20","close":0.77},{"date":"2023-12-21","close":0.759},{"date":"2023-12-22","close":0.79},{"date":"2023-12-26","close":0.82},{"date":"2023-12-27","close":0.814},{"date":"2023-12-28","close":0.805},{"date":"2023-12-29","close":0.8201},{"date":"2024-01-02","close":0.832},{"date":"2024-01-03","close":0.8116},{"date":"2024-01-04","close":0.8063},{"date":"2024-01-05","close":0.808},{"date":"2024-01-08","close":0.845},{"date":"2024-01-09","close":0.8218},{"date":"2024-01-10","close":0.8054},{"date":"2024-01-11","close":0.809},{"date":"2024-01-12","close":0.81},{"date":"2024-01-16","close":0.7974},{"date":"2024-01-17","close":0.8198},{"date":"2024-01-18","close":0.8},{"date":"2024-01-19","close":0.859},{"date":"2024-01-22","close":0.8502},{"date":"2024-01-23","close":0.884},{"date":"2024-01-24","close":0.9058},{"date":"2024-01-25","close":0.91},{"date":"2024-01-26","close":0.9001},{"date":"2024-01-29","close":0.956},{"date":"2024-01-30","close":1.04},{"date":"2024-01-31","close":0.9401},{"date":"2024-02-01","close":0.9469},{"date":"2024-02-02","close":0.99},{"date":"2024-02-05","close":1.01},{"date":"2024-02-06","close":1.03},{"date":"2024-02-07","close":0.9998},{"date":"2024-02-08","close":0.9751},{"date":"2024-02-09","close":1.01},{"date":"2024-02-12","close":12.27},{"date":"2024-02-13","close":11.83},{"date":"2024-02-14","close":11.72},{"date":"2024-02-15","close":11.7},{"date":"2024-02-16","close":11.44},{"date":"2024-02-20","close":11.11},{"date":"2024-02-21","close":11.39},{"date":"2024-02-22","close":11.45},{"date":"2024-02-23","close":11.34},{"date":"2024-02-26","close":11.58},{"date":"2024-02-27","close":12.35},{"date":"2024-02-28","close":12.74},{"date":"2024-02-29","close":12.79},{"date":"2024-03-01","close":13.47},{"date":"2024-03-04","close":13.33},{"date":"2024-03-05","close":13.45},{"date":"2024-03-06","close":13.21},{"date":"2024-03-07","close":13.29},{"date":"2024-03-08","close":13.58},{"date":"2024-03-11","close":13.4},{"date":"2024-03-12","close":12.78},{"date":"2024-03-13","close":12.64},{"date":"2024-03-14","close":12.05},{"date":"2024-03-15","close":12.17},{"date":"2024-03-18","close":11.8},{"date":"2024-03-19","close":11.83},{"date":"2024-03-20","close":12.39},{"date":"2024-03-21","close":12.2},{"date":"2024-03-22","close":12.98},{"date":"2024-03-25","close":13.2},{"date":"2024-03-26","close":13.06},{"date":"2024-03-27","close":13.38},{"date":"2024-03-28","close":13.3},{"date":"2024-04-01","close":12.9},{"date":"2024-04-02","close":13.5},{"date":"2024-04-03","close":13.79},{"date":"2024-04-04","close":13.64},{"date":"2024-04-05","close":13.77},{"date":"2024-04-08","close":14.4},{"date":"2024-04-09","close":14.85},{"date":"2024-04-10","close":14.68},{"date":"2024-04-11","close":15.06},{"date":"2024-04-12","close":14.65},{"date":"2024-04-15","close":14.93},{"date":"2024-04-16","close":14.52},{"date":"2024-04-17","close":12.92},{"date":"2024-04-18","close":13.33},{"date":"2024-04-19","close":13.41},{"date":"2024-04-22","close":13.22},{"date":"2024-04-23","close":13.27},{"date":"2024-04-24","close":13.48},{"date":"2024-04-25","close":13.36},{"date":"2024-04-26","close":12.65},{"date":"2024-04-29","close":12.9},{"date":"2024-04-30","close":12.47},{"date":"2024-05-01","close":13.27},{"date":"2024-05-02","close":12.81},{"date":"2024-05-03","close":13.15},{"date":"2024-05-06","close":12.85},{"date":"2024-05-07","close":12.62},{"date":"2024-05-08","close":12.85},{"date":"2024-05-09","close":13.01},{"date":"2024-05-10","close":13.4},{"date":"2024-05-13","close":13.39},{"date":"2024-05-14","close":13.9},{"date":"2024-05-15","close":14.61},{"date":"2024-05-16","close":14.72},{"date":"2024-05-17","close":14.53},{"date":"2024-05-20","close":14.96},{"date":"2024-05-21","close":15.16},{"date":"2024-05-22","close":15.13},{"date":"2024-05-23","close":14.75},{"date":"2024-05-24","close":15.08},{"date":"2024-05-28","close":15.07},{"date":"2024-05-29","close":15.06},{"date":"2024-05-30","close":14.86},{"date":"2024-05-31","close":15.15},{"date":"2024-06-03","close":14.95},{"date":"2024-06-04","close":15.1},{"date":"2024-06-05","close":15.3},{"date":"2024-06-06","close":15.41},{"date":"2024-06-07","close":14.28},{"date":"2024-06-10","close":15.21},{"date":"2024-06-11","close":15.43},{"date":"2024-06-12","close":15.51},{"date":"2024-06-13","close":15.13},{"date":"2024-06-14","close":15.39},{"date":"2024-06-17","close":15.16},{"date":"2024-06-18","close":14.88},{"date":"2024-06-20","close":15.3},{"date":"2024-06-21","close":15.64},{"date":"2024-06-24","close":15.7},{"date":"2024-06-25","close":15.4},{"date":"2024-06-26","close":14.3},{"date":"2024-06-27","close":14.6},{"date":"2024-06-28","close":13.72},{"date":"2024-07-01","close":13.24},{"date":"2024-07-02","close":13.35},{"date":"2024-07-03","close":12.15},{"date":"2024-07-05","close":13.21},{"date":"2024-07-08","close":13.85},{"date":"2024-07-09","close":13.77},{"date":"2024-07-10","close":13.83},{"date":"2024-07-11","close":14.3},{"date":"2024-07-12","close":14.8},{"date":"2024-07-15","close":15.37},{"date":"2024-07-16","close":15.3},{"date":"2024-07-17","close":15.12},{"date":"2024-07-18","close":14.99},{"date":"2024-07-19","close":15.13},{"date":"2024-07-22","close":15.04},{"date":"2024-07-23","close":15.2},{"date":"2024-07-24","close":14.88},{"date":"2024-07-25","close":14.84},{"date":"2024-07-26","close":14.94},{"date":"2024-07-29","close":14.52},{"date":"2024-07-30","close":14.42},{"date":"2024-07-31","close":14.61},{"date":"2024-08-01","close":14.35},{"date":"2024-08-02","close":14.29},{"date":"2024-08-05","close":13.34},{"date":"2024-08-06","close":13.36},{"date":"2024-08-07","close":12.62},{"date":"2024-08-08","close":13.38},{"date":"2024-08-09","close":13.0},{"date":"2024-08-12","close":13.07},{"date":"2024-08-13","close":14.91},{"date":"2024-08-14","close":14.01},{"date":"2024-08-15","close":14.05},{"date":"2024-08-16","close":14.3},{"date":"2024-08-19","close":14.92},{"date":"2024-08-20","close":14.51},{"date":"2024-08-21","close":14.65},{"date":"2024-08-22","close":14.41},{"date":"2024-08-23","close":14.61},{"date":"2024-08-26","close":15.85},{"date":"2024-08-27","close":16.26},{"date":"2024-08-28","close":16.74},{"date":"2024-08-29","close":16.09},{"date":"2024-08-30","close":16.26},{"date":"2024-09-03","close":15.83},{"date":"2024-09-04","close":16.6},{"date":"2024-09-05","close":16.46},{"date":"2024-09-06","close":16.99},{"date":"2024-09-09","close":16.6},{"date":"2024-09-10","close":16.75},{"date":"2024-09-11","close":17.38},{"date":"2024-09-12","close":18.04},{"date":"2024-09-13","close":18.07},{"date":"2024-09-16","close":18.35},{"date":"2024-09-17","close":18.19},{"date":"2024-09-18","close":18.17},{"date":"2024-09-19","close":18.5},{"date":"2024-09-20","close":19.43},{"date":"2024-09-23","close":16.26},{"date":"2024-09-24","close":15.15},{"date":"2024-09-25","close":15.34},{"date":"2024-09-26","close":15.55},{"date":"2024-09-27","close":15.79},{"date":"2024-09-30","close":15.14},{"date":"2024-10-01","close":14.79},{"date":"2024-10-02","close":14.65},{"date":"2024-10-03","close":14.69},{"date":"2024-10-04","close":14.9},{"date":"2024-10-07","close":14.72},{"date":"2024-10-08","close":14.42},{"date":"2024-10-09","close":16.0},{"date":"2024-10-10","close":16.05},{"date":"2024-10-11","close":17.46},{"date":"2024-10-14","close":17.01},{"date":"2024-10-15","close":18.52},{"date":"2024-10-16","close":17.59},{"date":"2024-10-17","close":18.1},{"date":"2024-10-18","close":18.24},{"date":"2024-10-21","close":16.59},{"date":"2024-10-22","close":16.79},{"date":"2024-10-23","close":16.6},{"date":"2024-10-24","close":16.93},{"date":"2024-10-25","close":16.91},{"date":"2024-10-28","close":16.8},{"date":"2024-10-29","close":17.71},{"date":"2024-10-30","close":17.02},{"date":"2024-10-31","close":16.81},{"date":"2024-11-01","close":16.89},{"date":"2024-11-04","close":16.98},{"date":"2024-11-05","close":16.56},{"date":"2024-11-06","close":16.65},{"date":"2024-11-07","close":17.5},{"date":"2024-11-08","close":16.78},{"date":"2024-11-11","close":16.41},{"date":"2024-11-12","close":16.57},{"date":"2024-11-13","close":16.7},{"date":"2024-11-14","close":17.05},{"date":"2024-11-15","close":16.14},{"date":"2024-11-18","close":15.84},{"date":"2024-11-19","close":15.34},{"date":"2024-11-20","close":15.02},{"date":"2024-11-21","close":14.72},{"date":"2024-11-22","close":15.04},{"date":"2024-11-25","close":14.81},{"date":"2024-11-26","close":15.2},{"date":"2024-11-27","close":16.83},{"date":"2024-11-29","close":17.04},{"date":"2024-12-02","close":16.75},{"date":"2024-12-03","close":16.4},{"date":"2024-12-04","close":16.31},{"date":"2024-12-05","close":16.32},{"date":"2024-12-06","close":16.05},{"date":"2024-12-09","close":16.7},{"date":"2024-12-10","close":16.11},{"date":"2024-12-11","close":15.07},{"date":"2024-12-12","close":15.35},{"date":"2024-12-13","close":15.38},{"date":"2024-12-16","close":15.54},{"date":"2024-12-17","close":14.28},{"date":"2024-12-18","close":13.51},{"date":"2024-12-19","close":15.81},{"date":"2024-12-20","close":15.21},{"date":"2024-12-23","close":14.92},{"date":"2024-12-24","close":14.72},{"date":"2024-12-26","close":15.38},{"date":"2024-12-27","close":15.16},{"date":"2024-12-30","close":16.03},{"date":"2024-12-31","close":15.78},{"date":"2025-01-02","close":17.15},{"date":"2025-01-03","close":17.49},{"date":"2025-01-06","close":17.35},{"date":"2025-01-07","close":17.37},{"date":"2025-01-08","close":16.94},{"date":"2025-01-10","close":15.62},{"date":"2025-01-13","close":14.89},{"date":"2025-01-14","close":14.74},{"date":"2025-01-15","close":14.5},{"date":"2025-01-16","close":14.42},{"date":"2025-01-17","close":14.49},{"date":"2025-01-21","close":14.3},{"date":"2025-01-22","close":14.95},{"date":"2025-01-23","close":14.87},{"date":"2025-01-24","close":14.77},{"date":"2025-01-27","close":14.07},{"date":"2025-01-28","close":14.46},{"date":"2025-01-29","close":13.86},{"date":"2025-01-30","close":14.43},{"date":"2025-01-31","close":14.01},{"date":"2025-02-03","close":13.8},{"date":"2025-02-04","close":13.81},{"date":"2025-02-05","close":14.21},{"date":"2025-02-06","close":13.68},{"date":"2025-02-07","close":13.29},{"date":"2025-02-10","close":13.66},{"date":"2025-02-11","close":13.13},{"date":"2025-02-12","close":12.57},{"date":"2025-02-13","close":12.21},{"date":"2025-02-14","close":13.02},{"date":"2025-02-18","close":12.48},{"date":"2025-02-19","close":12.73},{"date":"2025-02-20","close":12.75},{"date":"2025-02-21","close":12.35},{"date":"2025-02-24","close":12.55},{"date":"2025-02-25","close":12.34},{"date":"2025-02-26","close":13.31},{"date":"2025-02-27","close":12.97},{"date":"2025-02-28","close":12.88},{"date":"2025-03-03","close":12.23},{"date":"2025-03-04","close":11.95},{"date":"2025-03-05","close":11.98},{"date":"2025-03-06","close":11.43},{"date":"2025-03-07","close":11.12},{"date":"2025-03-10","close":11.15},{"date":"2025-03-11","close":10.81},{"date":"2025-03-12","close":11.04},{"date":"2025-03-13","close":10.61},{"date":"2025-03-14","close":10.86},{"date":"2025-03-17","close":10.59},{"date":"2025-03-18","close":11.26},{"date":"2025-03-19","close":10.85},{"date":"2025-03-20","close":10.69},{"date":"2025-03-21","close":11.01},{"date":"2025-03-24","close":11.12},{"date":"2025-03-25","close":11.42},{"date":"2025-03-26","close":10.81},{"date":"2025-03-27","close":10.9},{"date":"2025-03-28","close":10.62},{"date":"2025-03-31","close":9.56},{"date":"2025-04-01","close":9.39},{"date":"2025-04-02","close":9.47},{"date":"2025-04-03","close":9.31},{"date":"2025-04-04","close":8.71},{"date":"2025-04-07","close":8.63},{"date":"2025-04-08","close":8.26},{"date":"2025-04-09","close":8.63},{"date":"2025-04-10","close":8.46},{"date":"2025-04-11","close":9.08},{"date":"2025-04-14","close":10.2},{"date":"2025-04-15","close":9.81},{"date":"2025-04-16","close":10.01},{"date":"2025-04-17","close":10.03},{"date":"2025-04-21","close":9.94},{"date":"2025-04-22","close":10.07},{"date":"2025-04-23","close":10.41},{"date":"2025-04-24","close":10.53},{"date":"2025-04-25","close":10.7},{"date":"2025-04-28","close":10.82},{"date":"2025-04-29","close":11.51},{"date":"2025-04-30","close":11.39},{"date":"2025-05-01","close":11.44},{"date":"2025-05-02","close":14.18},{"date":"2025-05-05","close":14.13},{"date":"2025-05-06","close":12.64},{"date":"2025-05-07","close":12.41},{"date":"2025-05-08","close":11.66},{"date":"2025-05-09","close":12.24},{"date":"2025-05-12","close":12.35},{"date":"2025-05-13","close":12.34},{"date":"2025-05-14","close":12.11},{"date":"2025-05-15","close":12.5},{"date":"2025-05-16","close":13.42},{"date":"2025-05-19","close":13.8},{"date":"2025-05-20","close":14.47},{"date":"2025-05-21","close":13.59},{"date":"2025-05-22","close":13.56},{"date":"2025-05-23","close":13.52},{"date":"2025-05-27","close":14.1},{"date":"2025-05-28","close":13.76},{"date":"2025-05-29","close":14.2},{"date":"2025-05-30","close":14.15},{"date":"2025-06-02","close":15.4},{"date":"2025-06-03","close":15.2},{"date":"2025-06-04","close":15.99},{"date":"2025-06-05","close":15.81},{"date":"2025-06-06","close":16.24},{"date":"2025-06-09","close":16.07},{"date":"2025-06-10","close":17.25},{"date":"2025-06-11","close":17.05},{"date":"2025-06-12","close":17.1},{"date":"2025-06-13","close":16.85},{"date":"2025-06-16","close":17.24},{"date":"2025-06-17","close":17.08},{"date":"2025-06-18","close":17.14},{"date":"2025-06-20","close":17.39},{"date":"2025-06-23","close":17.1},{"date":"2025-06-24","close":17.2},{"date":"2025-06-25","close":17.31},{"date":"2025-06-26","close":17.08},{"date":"2025-06-27","close":17.31},{"date":"2025-06-30","close":18.12},{"date":"2025-07-01","close":17.73},{"date":"2025-07-02","close":18.3},{"date":"2025-07-03","close":18.14},{"date":"2025-07-07","close":18.56},{"date":"2025-07-08","close":18.09},{"date":"2025-07-09","close":18.72},{"date":"2025-07-10","close":18.22},{"date":"2025-07-11","close":18.75},{"date":"2025-07-14","close":18.84},{"date":"2025-07-15","close":18.64},{"date":"2025-07-16","close":18.96},{"date":"2025-07-17","close":19.3},{"date":"2025-07-18","close":18.68},{"date":"2025-07-21","close":18.25},{"date":"2025-07-22","close":18.68},{"date":"2025-07-23","close":18.33},{"date":"2025-07-24","close":18.45},{"date":"2025-07-25","close":18.55},{"date":"2025-07-28","close":19.5},{"date":"2025-07-29","close":18.36},{"date":"2025-07-30","close":17.9},{"date":"2025-07-31","close":17.925},{"date":"2025-08-01","close":18.4},{"date":"2025-08-04","close":19.4},{"date":"2025-08-05","close":18.86},{"date":"2025-08-06","close":19.43},{"date":"2025-08-07","close":21.22},{"date":"2025-08-08","close":23.97},{"date":"2025-08-11","close":23.6},{"date":"2025-08-12","close":23.99},{"date":"2025-08-13","close":24.75},{"date":"2025-08-14","close":24.96},{"date":"2025-08-15","close":25.44},{"date":"2025-08-18","close":25.76},{"date":"2025-08-19","close":25.22},{"date":"2025-08-20","close":26.15},{"date":"2025-08-21","close":26.65},{"date":"2025-08-22","close":26.93},{"date":"2025-08-25","close":26.62},{"date":"2025-08-26","close":25.62},{"date":"2025-08-27","close":25.89},{"date":"2025-08-28","close":25.5},{"date":"2025-08-29","close":24.7},{"date":"2025-09-02","close":24.13},{"date":"2025-09-03","close":23.9},{"date":"2025-09-04","close":23.31},{"date":"2025-09-05","close":23.815},{"date":"2025-09-08","close":23.32},{"date":"2025-09-09","close":23.15},{"date":"2025-09-10","close":22.26},{"date":"2025-09-11","close":22.59},{"date":"2025-09-12","close":21.85},{"date":"2025-09-15","close":21.19},{"date":"2025-09-16","close":20.55},{"date":"2025-09-17","close":20.62},{"date":"2025-09-18","close":22.27},{"date":"2025-09-19","close":24.46},{"date":"2025-09-22","close":24.78},{"date":"2025-09-23","close":25.99},{"date":"2025-09-24","close":25.66},{"date":"2025-09-25","close":25.53},{"date":"2025-09-26","close":24.67},{"date":"2025-09-29","close":24.63},{"date":"2025-09-30","close":25.6},{"date":"2025-10-01","close":24.61},{"date":"2025-10-02","close":23.7},{"date":"2025-10-03","close":23.32},{"date":"2025-10-06","close":24.48},{"date":"2025-10-07","close":23.86},{"date":"2025-10-08","close":25.5},{"date":"2025-10-09","close":26.82},{"date":"2025-10-10","close":26.51},{"date":"2025-10-13","close":27.66},{"date":"2025-10-14","close":28.39},{"date":"2025-10-15","close":28.44},{"date":"2025-10-16","close":29.08},{"date":"2025-10-17","close":29.45},{"date":"2025-10-20","close":30.79},{"date":"2025-10-21","close":28.41},{"date":"2025-10-22","close":28.15},{"date":"2025-10-23","close":27.495},{"date":"2025-10-24","close":29.24},{"date":"2025-10-27","close":29.8},{"date":"2025-10-28","close":30.89},{"date":"2025-10-29","close":30.99},{"date":"2025-10-30","close":30.12},{"date":"2025-10-31","close":31.05},{"date":"2025-11-03","close":31.17},{"date":"2025-11-04","close":31.43},{"date":"2025-11-05","close":32.11},{"date":"2025-11-06","close":31.21},{"date":"2025-11-07","close":31.2},{"date":"2025-11-10","close":32.07},{"date":"2025-11-11","close":33.13},{"date":"2025-11-12","close":35.85},{"date":"2025-11-13","close":35.52},{"date":"2025-11-14","close":36.71},{"date":"2025-11-17","close":36.33},{"date":"2025-11-18","close":35.89},{"date":"2025-11-19","close":38.0},{"date":"2025-11-20","close":36.73},{"date":"2025-11-21","close":38.5},{"date":"2025-11-24","close":37.93},{"date":"2025-11-25","close":37.42},{"date":"2025-11-26","close":37.19},{"date":"2025-11-28","close":37.79},{"date":"2025-12-01","close":33.89},{"date":"2025-12-02","close":33.99},{"date":"2025-12-03","close":35.0},{"date":"2025-12-04","close":35.27},{"date":"2025-12-05","close":35.01},{"date":"2025-12-08","close":35.38},{"date":"2025-12-09","close":35.67},{"date":"2025-12-10","close":35.87},{"date":"2025-12-11","close":35.88},{"date":"2025-12-12","close":36.1},{"date":"2025-12-15","close":34.6},{"date":"2025-12-16","close":33.5},{"date":"2025-12-17","close":32.58},{"date":"2025-12-18","close":32.35},{"date":"2025-12-19","close":35.26},{"date":"2025-12-22","close":36.18},{"date":"2025-12-23","close":32.73},{"date":"2025-12-24","close":34.0},{"date":"2025-12-26","close":33.62},{"date":"2025-12-29","close":33.32},{"date":"2025-12-30","close":32.13},{"date":"2025-12-31","close":34.01},{"date":"2026-01-02","close":33.745},{"date":"2026-01-05","close":32.31},{"date":"2026-01-06","close":30.58},{"date":"2026-01-07","close":31.39},{"date":"2026-01-08","close":31.56},{"date":"2026-01-09","close":31.74},{"date":"2026-01-12","close":30.93},{"date":"2026-01-13","close":31.6},{"date":"2026-01-14","close":32.04},{"date":"2026-01-15","close":29.91},{"date":"2026-01-16","close":29.37},{"date":"2026-01-20","close":26.8},{"date":"2026-01-21","close":26.35},{"date":"2026-01-22","close":27.62},{"date":"2026-01-23","close":28.01},{"date":"2026-01-26","close":27.34},{"date":"2026-01-27","close":27.52},{"date":"2026-01-28","close":26.42},{"date":"2026-01-29","close":25.71},{"date":"2026-01-30","close":25.775},{"date":"2026-02-02","close":26.37},{"date":"2026-02-03","close":28.24},{"date":"2026-02-04","close":27.05},{"date":"2026-02-05","close":25.39},{"date":"2026-02-06","close":26.22},{"date":"2026-02-09","close":26.9},{"date":"2026-02-10","close":27.48},{"date":"2026-02-11","close":27.36},{"date":"2026-02-12","close":26.09},{"date":"2026-02-13","close":26.66},{"date":"2026-02-17","close":27.82},{"date":"2026-02-18","close":28.89},{"date":"2026-02-19","close":25.97},{"date":"2026-02-20","close":28.75},{"date":"2026-02-23","close":29.95},{"date":"2026-02-24","close":29.64},{"date":"2026-02-25","close":29.34},{"date":"2026-02-26","close":29.59},{"date":"2026-02-27","close":29.84},{"date":"2026-03-02","close":29.68},{"date":"2026-03-03","close":28.8},{"date":"2026-03-04","close":29.79},{"date":"2026-03-05","close":27.66},{"date":"2026-03-06","close":28.27},{"date":"2026-03-09","close":29.13},{"date":"2026-03-10","close":29.6},{"date":"2026-03-11","close":29.21},{"date":"2026-03-12","close":28.3},{"date":"2026-03-13","close":28.115},{"date":"2026-03-16","close":28.74},{"date":"2026-03-17","close":28.53},{"date":"2026-03-18","close":27.52},{"date":"2026-03-19","close":27.51},{"date":"2026-03-20","close":28.46},{"date":"2026-03-23","close":28.58},{"date":"2026-03-24","close":28.23},{"date":"2026-03-25","close":28.67},{"date":"2026-03-26","close":28.87},{"date":"2026-03-27","close":27.7},{"date":"2026-03-30","close":26.64},{"date":"2026-03-31","close":27.75},{"date":"2026-04-01","close":29.43},{"date":"2026-04-02","close":29.01},{"date":"2026-04-06","close":29.22},{"date":"2026-04-07","close":28.53},{"date":"2026-04-08","close":29.35},{"date":"2026-04-09","close":29.85},{"date":"2026-04-10","close":28.42},{"date":"2026-04-13","close":29.24},{"date":"2026-04-14","close":29.44},{"date":"2026-04-15","close":29.81},{"date":"2026-04-16","close":29.32},{"date":"2026-04-17","close":29.24},{"date":"2026-04-20","close":28.13},{"date":"2026-04-21","close":26.95},{"date":"2026-04-22","close":28.3},{"date":"2026-04-23","close":28.33},{"date":"2026-04-24","close":27.87},{"date":"2026-04-27","close":27.52},{"date":"2026-04-28","close":27.0},{"date":"2026-04-29","close":26.33},{"date":"2026-04-30","close":26.95},{"date":"2026-05-01","close":27.37},{"date":"2026-05-04","close":27.82},{"date":"2026-05-05","close":29.55},{"date":"2026-05-06","close":31.36},{"date":"2026-05-07","close":30.93},{"date":"2026-05-08","close":29.74},{"date":"2026-05-11","close":30.41},{"date":"2026-05-12","close":30.82},{"date":"2026-05-13","close":31.72},{"date":"2026-05-14","close":30.3},{"date":"2026-05-15","close":28.65},{"date":"2026-05-18","close":27.42},{"date":"2026-05-19","close":26.52},{"date":"2026-05-20","close":26.26},{"date":"2026-05-21","close":26.5},{"date":"2026-05-22","close":28.34},{"date":"2026-05-26","close":28.75},{"date":"2026-05-27","close":27.4},{"date":"2026-05-28","close":27.73},{"date":"2026-05-29","close":27.66},{"date":"2026-06-01","close":26.92},{"date":"2026-06-02","close":24.49},{"date":"2026-06-03","close":24.57},{"date":"2026-06-04","close":24.11},{"date":"2026-06-05","close":22.9},{"date":"2026-06-08","close":22.555},{"date":"2026-06-09","close":22.72},{"date":"2026-06-10","close":22.26},{"date":"2026-06-11","close":22.53},{"date":"2026-06-12","close":22.96},{"date":"2026-06-15","close":23.34},{"date":"2026-06-16","close":23.33},{"date":"2026-06-17","close":24.15},{"date":"2026-06-18","close":24.44},{"date":"2026-06-22","close":25.15},{"date":"2026-06-23","close":26.8},{"date":"2026-06-24","close":25.62},{"date":"2026-06-25","close":24.26},{"date":"2026-06-26","close":26.74},{"date":"2026-06-29","close":26.96},{"date":"2026-06-30","close":27.48},{"date":"2026-07-01","close":26.69},{"date":"2026-07-02","close":27.74},{"date":"2026-07-06","close":28.895},{"date":"2026-07-07","close":28.965},{"date":"2026-07-08","close":28.73},{"date":"2026-07-09","close":27.87},{"date":"2026-07-10","close":27.4},{"date":"2026-07-13","close":26.96},{"date":"2026-07-14","close":26.76},{"date":"2026-07-15","close":26.73},{"date":"2026-07-16","close":25.84},{"date":"2026-07-17","close":26.81},{"date":"2026-07-20","close":25.06},{"date":"2026-07-21","close":26.47},{"date":"2026-07-22","close":26.04},{"date":"2026-07-23","close":25.22},{"date":"2026-07-24","close":25.55},{"date":"2026-07-27","close":25.91},{"date":"2026-07-28","close":25.57},{"date":"2026-07-29","close":25.11},{"date":"2026-07-30","close":26.06},{"date":"2026-07-31","close":25.11},{"date":"2026-08-03","close":25.36},{"date":"2026-08-04","close":26.44},{"date":"2026-08-05","close":26.535},{"date":"2026-08-06","close":26.45},{"date":"2026-08-07","close":26.68},{"date":"2026-08-10","close":26.74},{"date":"2026-08-11","close":27.27},{"date":"2026-08-12","close":27.06},{"date":"2026-08-13","close":29.95},{"date":"2026-08-14","close":32.95},{"date":"2026-08-17","close":30.01},{"date":"2026-08-18","close":32.13},{"date":"2026-08-19","close":33.84},{"date":"2026-08-20","close":33.53},{"date":"2026-08-21","close":34.38},{"date":"2026-08-24","close":35.28},{"date":"2026-08-25","close":35.33},{"date":"2026-08-26","close":35.42},{"date":"2026-08-27","close":34.8},{"date":"2026-08-28","close":34.07},{"date":"2026-08-31","close":33.63},{"date":"2026-09-01","close":35.18},{"date":"2026-09-02","close":36.72},{"date":"2026-09-03","close":36.13},{"date":"2026-09-04","close":36.6},{"date":"2026-09-08","close":35.28},{"date":"2026-09-09","close":32.87},{"date":"2026-09-10","close":30.46},{"date":"2026-09-11","close":29.8},{"date":"2026-09-14","close":28.96},{"date":"2026-09-15","close":26.11},{"date":"2026-09-16","close":25.48},{"date":"2026-09-17","close":25.34},{"date":"2026-09-18","close":24.97},{"date":"2026-09-21","close":25.44},{"date":"2026-09-22","close":25.45},{"date":"2026-09-23","close":23.97},{"date":"2026-09-24","close":23.66},{"date":"2026-09-25","close":23.67},{"date":"2026-09-28","close":23.61},{"date":"2026-09-29","close":23.48},{"date":"2026-09-30","close":23.49},{"date":"2026-10-01","close":22.98},{"date":"2026-10-02","close":22.54},{"date":"2026-10-05","close":22.74},{"date":"2026-10-06","close":22.18},{"date":"2026-10-07","close":22.95},{"date":"2026-10-08","close":22.82},{"date":"2026-10-09","close":23.53},{"date":"2026-10-12","close":22.77},{"date":"2026-10-13","close":20.34},{"date":"2026-10-14","close":20.53},{"date":"2026-10-15","close":20.57},{"date":"2026-10-16","close":20.09},{"date":"2026-10-19","close":20.16},{"date":"2026-10-20","close":21.19},{"date":"2026-10-21","close":20.46},{"date":"2026-10-22","close":20.28}],"chart_data":[{"date":"2024-10-23","open":16.56,"high":16.65,"low":15.92,"close":16.6,"volume":19713,"rsi_14":60.26,"sma_20":16.18,"sma_60":15.82,"sma_120":15.18},{"date":"2024-10-24","open":16.46,"high":17.11,"low":16.3,"close":16.93,"volume":20312,"rsi_14":60.76,"sma_20":16.25,"sma_60":15.86,"sma_120":15.22},{"date":"2024-10-25","open":16.95,"high":17.32,"low":16.6,"close":16.91,"volume":21759,"rsi_14":61.81,"sma_20":16.31,"sma_60":15.9,"sma_120":15.25},{"date":"2024-10-28","open":16.92,"high":17.77,"low":16.5,"close":16.8,"volume":22388,"rsi_14":63.11,"sma_20":16.39,"sma_60":15.94,"sma_120":15.29},{"date":"2024-10-29","open":16.56,"high":17.87,"low":16.56,"close":17.71,"volume":30210,"rsi_14":60.17,"sma_20":16.53,"sma_60":16.02,"sma_120":15.33},{"date":"2024-10-30","open":17.78,"high":17.78,"low":17.0,"close":17.02,"volume":13944,"rsi_14":55.36,"sma_20":16.65,"sma_60":16.08,"sma_120":15.36},{"date":"2024-10-31","open":17.0,"high":17.43,"low":16.75,"close":16.81,"volume":17560,"rsi_14":45.86,"sma_20":16.76,"sma_60":16.15,"sma_120":15.39},{"date":"2024-11-01","open":16.99,"high":17.34,"low":16.5,"close":16.89,"volume":12884,"rsi_14":49.2,"sma_20":16.86,"sma_60":16.21,"sma_120":15.42},{"date":"2024-11-04","open":17.01,"high":18.0,"low":16.0,"close":16.98,"volume":27320,"rsi_14":37.29,"sma_20":16.97,"sma_60":16.27,"sma_120":15.44},{"date":"2024-11-05","open":16.81,"high":17.38,"low":16.43,"close":16.56,"volume":30000,"rsi_14":40.72,"sma_20":17.08,"sma_60":16.33,"sma_120":15.46},{"date":"2024-11-06","open":16.9,"high":17.09,"low":16.46,"close":16.65,"volume":17780,"rsi_14":35.87,"sma_20":17.11,"sma_60":16.36,"sma_120":15.47},{"date":"2024-11-07","open":17.04,"high":17.61,"low":16.81,"close":17.5,"volume":29623,"rsi_14":43.66,"sma_20":17.18,"sma_60":16.42,"sma_120":15.5},{"date":"2024-11-08","open":17.13,"high":17.45,"low":16.32,"close":16.78,"volume":31542,"rsi_14":51.93,"sma_20":17.15,"sma_60":16.46,"sma_120":15.51},{"date":"2024-11-11","open":16.8,"high":16.98,"low":16.16,"close":16.41,"volume":31610,"rsi_14":46.26,"sma_20":17.12,"sma_60":16.5,"sma_120":15.52},{"date":"2024-11-12","open":16.27,"high":16.7,"low":16.0,"close":16.57,"volume":19048,"rsi_14":49.7,"sma_20":17.02,"sma_60":16.53,"sma_120":15.54},{"date":"2024-11-13","open":16.51,"high":17.0,"low":15.92,"close":16.7,"volume":29131,"rsi_14":47.63,"sma_20":16.98,"sma_60":16.56,"sma_120":15.55},{"date":"2024-11-14","open":16.85,"high":17.48,"low":16.4,"close":17.05,"volume":32217,"rsi_14":51.35,"sma_20":16.92,"sma_60":16.6,"sma_120":15.57},{"date":"2024-11-15","open":16.86,"high":17.03,"low":16.0,"close":16.14,"volume":17919,"rsi_14":44.48,"sma_20":16.82,"sma_60":16.63,"sma_120":15.58},{"date":"2024-11-18","open":16.29,"high":16.44,"low":15.55,"close":15.84,"volume":32342,"rsi_14":32.59,"sma_20":16.78,"sma_60":16.65,"sma_120":15.59},{"date":"2024-11-19","open":15.94,"high":16.41,"low":15.23,"close":15.34,"volume":11982,"rsi_14":33.78,"sma_20":16.71,"sma_60":16.64,"sma_120":15.59},{"date":"2024-11-20","open":15.34,"high":15.34,"low":14.6,"close":15.02,"volume":19216,"rsi_14":33.08,"sma_20":16.63,"sma_60":16.62,"sma_120":15.59},{"date":"2024-11-21","open":13.41,"high":15.36,"low":13.41,"close":14.72,"volume":63870,"rsi_14":30.31,"sma_20":16.52,"sma_60":16.59,"sma_120":15.59},{"date":"2024-11-22","open":14.75,"high":15.2,"low":14.45,"close":15.04,"volume":28353,"rsi_14":33.1,"sma_20":16.43,"sma_60":16.57,"sma_120":15.59},{"date":"2024-11-25","open":15.0,"high":15.6,"low":14.69,"close":14.81,"volume":42421,"rsi_14":34.23,"sma_20":16.33,"sma_60":16.55,"sma_120":15.58},{"date":"2024-11-26","open":15.14,"high":15.67,"low":14.8,"close":15.2,"volume":39398,"rsi_14":37.61,"sma_20":16.2,"sma_60":16.54,"sma_120":15.58},{"date":"2024-11-27","open":15.35,"high":16.83,"low":15.35,"close":16.83,"volume":89387,"rsi_14":44.95,"sma_20":16.19,"sma_60":16.54,"sma_120":15.6},{"date":"2024-11-29","open":16.8,"high":17.28,"low":16.78,"close":17.04,"volume":23048,"rsi_14":52.12,"sma_20":16.2,"sma_60":16.55,"sma_120":15.62},{"date":"2024-12-02","open":17.38,"high":17.4,"low":16.51,"close":16.75,"volume":22881,"rsi_14":52.81,"sma_20":16.2,"sma_60":16.55,"sma_120":15.63},{"date":"2024-12-03","open":16.61,"high":16.99,"low":15.57,"close":16.4,"volume":95396,"rsi_14":48.64,"sma_20":16.17,"sma_60":16.54,"sma_120":15.63},{"date":"2024-12-04","open":16.5,"high":16.66,"low":15.96,"close":16.31,"volume":28848,"rsi_14":46.85,"sma_20":16.16,"sma_60":16.54,"sma_120":15.64},{"date":"2024-12-05","open":16.23,"high":16.48,"low":16.13,"close":16.32,"volume":14332,"rsi_14":43.76,"sma_20":16.14,"sma_60":16.52,"sma_120":15.65},{"date":"2024-12-06","open":16.47,"high":16.47,"low":16.0,"close":16.05,"volume":11474,"rsi_14":49.14,"sma_20":16.07,"sma_60":16.49,"sma_120":15.66},{"date":"2024-12-09","open":16.05,"high":16.99,"low":16.05,"close":16.7,"volume":27782,"rsi_14":57.7,"sma_20":16.06,"sma_60":16.46,"sma_120":15.67},{"date":"2024-12-10","open":16.04,"high":16.66,"low":15.8,"close":16.11,"volume":42259,"rsi_14":56.83,"sma_20":16.05,"sma_60":16.43,"sma_120":15.68},{"date":"2024-12-11","open":15.91,"high":15.91,"low":14.75,"close":15.07,"volume":42283,"rsi_14":50.39,"sma_20":15.97,"sma_60":16.37,"sma_120":15.68},{"date":"2024-12-12","open":15.46,"high":15.46,"low":14.98,"close":15.35,"volume":20795,"rsi_14":54.97,"sma_20":15.9,"sma_60":16.33,"sma_120":15.67},{"date":"2024-12-13","open":15.12,"high":15.4,"low":14.98,"close":15.38,"volume":10278,"rsi_14":52.81,"sma_20":15.82,"sma_60":16.27,"sma_120":15.67},{"date":"2024-12-16","open":15.04,"high":15.94,"low":14.93,"close":15.54,"volume":33132,"rsi_14":56.1,"sma_20":15.79,"sma_60":16.21,"sma_120":15.68},{"date":"2024-12-17","open":14.7,"high":15.18,"low":14.15,"close":14.28,"volume":65211,"rsi_14":43.28,"sma_20":15.71,"sma_60":16.18,"sma_120":15.68},{"date":"2024-12-18","open":15.08,"high":15.83,"low":13.2,"close":13.51,"volume":48171,"rsi_14":22.29,"sma_20":15.62,"sma_60":16.15,"sma_120":15.68},{"date":"2024-12-19","open":16.0,"high":16.75,"low":14.75,"close":15.81,"volume":128056,"rsi_14":42.39,"sma_20":15.66,"sma_60":16.16,"sma_120":15.7},{"date":"2024-12-20","open":15.7,"high":16.26,"low":15.0,"close":15.21,"volume":30655,"rsi_14":40.82,"sma_20":15.69,"sma_60":16.15,"sma_120":15.72},{"date":"2024-12-23","open":15.6,"high":15.6,"low":14.6,"close":14.92,"volume":15839,"rsi_14":41.12,"sma_20":15.68,"sma_60":16.14,"sma_120":15.74},{"date":"2024-12-24","open":15.3,"high":15.7,"low":14.7,"close":14.72,"volume":19949,"rsi_14":40.58,"sma_20":15.67,"sma_60":16.13,"sma_120":15.75},{"date":"2024-12-26","open":15.85,"high":15.85,"low":15.0,"close":15.38,"volume":39363,"rsi_14":44.83,"sma_20":15.68,"sma_60":16.14,"sma_120":15.76},{"date":"2024-12-27","open":15.38,"high":15.56,"low":14.86,"close":15.16,"volume":30908,"rsi_14":45.08,"sma_20":15.6,"sma_60":16.15,"sma_120":15.78},{"date":"2024-12-30","open":15.22,"high":16.15,"low":15.05,"close":16.03,"volume":97339,"rsi_14":46.41,"sma_20":15.55,"sma_60":16.17,"sma_120":15.79},{"date":"2024-12-31","open":16.15,"high":16.15,"low":15.41,"close":15.78,"volume":26982,"rsi_14":48.15,"sma_20":15.5,"sma_60":16.19,"sma_120":15.81},{"date":"2025-01-02","open":15.99,"high":17.2,"low":15.8,"close":17.15,"volume":46168,"rsi_14":61.23,"sma_20":15.54,"sma_60":16.23,"sma_120":15.83},{"date":"2025-01-03","open":17.3,"high":18.05,"low":17.21,"close":17.49,"volume":50270,"rsi_14":61.48,"sma_20":15.6,"sma_60":16.28,"sma_120":15.84},{"date":"2025-01-06","open":17.77,"high":17.77,"low":16.52,"close":17.35,"volume":34967,"rsi_14":60.45,"sma_20":15.65,"sma_60":16.3,"sma_120":15.86},{"date":"2025-01-07","open":17.3,"high":17.68,"low":16.7,"close":17.37,"volume":23726,"rsi_14":59.85,"sma_20":15.72,"sma_60":16.32,"sma_120":15.88},{"date":"2025-01-08","open":17.11,"high":17.16,"low":16.41,"close":16.94,"volume":21214,"rsi_14":65.72,"sma_20":15.73,"sma_60":16.31,"sma_120":15.9},{"date":"2025-01-10","open":16.9,"high":16.9,"low":15.23,"close":15.62,"volume":34082,"rsi_14":61.71,"sma_20":15.7,"sma_60":16.29,"sma_120":15.9},{"date":"2025-01-13","open":15.43,"high":15.51,"low":14.73,"close":14.89,"volume":23267,"rsi_14":43.82,"sma_20":15.69,"sma_60":16.23,"sma_120":15.9},{"date":"2025-01-14","open":15.33,"high":15.73,"low":14.2,"close":14.74,"volume":27077,"rsi_14":46.64,"sma_20":15.66,"sma_60":16.18,"sma_120":15.9},{"date":"2025-01-15","open":14.8,"high":15.67,"low":14.17,"close":14.5,"volume":49106,"rsi_14":46.97,"sma_20":15.62,"sma_60":16.12,"sma_120":15.89},{"date":"2025-01-16","open":14.38,"high":14.9,"low":14.28,"close":14.42,"volume":16220,"rsi_14":47.8,"sma_20":15.56,"sma_60":16.06,"sma_120":15.89},{"date":"2025-01-17","open":14.31,"high":14.53,"low":14.15,"close":14.49,"volume":14975,"rsi_14":42.86,"sma_20":15.57,"sma_60":16.02,"sma_120":15.89},{"date":"2025-01-21","open":14.68,"high":14.88,"low":14.17,"close":14.3,"volume":30029,"rsi_14":43.06,"sma_20":15.61,"sma_60":15.98,"sma_120":15.88},{"date":"2025-01-22","open":14.3,"high":14.95,"low":14.3,"close":14.95,"volume":38046,"rsi_14":40.97,"sma_20":15.57,"sma_60":15.95,"sma_120":15.89},{"date":"2025-01-23","open":14.74,"high":14.92,"low":14.4,"close":14.87,"volume":16204,"rsi_14":42.17,"sma_20":15.55,"sma_60":15.92,"sma_120":15.89},{"date":"2025-01-24","open":14.67,"high":14.82,"low":14.38,"close":14.77,"volume":15551,"rsi_14":23.79,"sma_20":15.55,"sma_60":15.88,"sma_120":15.89},{"date":"2025-01-27","open":14.43,"high":14.55,"low":13.87,"close":14.07,"volume":22552,"rsi_14":15.1,"sma_20":15.51,"sma_60":15.84,"sma_120":15.89},{"date":"2025-01-28","open":13.96,"high":14.72,"low":13.85,"close":14.46,"volume":17485,"rsi_14":21.94,"sma_20":15.47,"sma_60":15.78,"sma_120":15.9},{"date":"2025-01-29","open":14.4,"high":14.4,"low":13.76,"close":13.86,"volume":22897,"rsi_14":19.37,"sma_20":15.4,"sma_60":15.73,"sma_120":15.91},{"date":"2025-01-30","open":13.99,"high":14.67,"low":13.99,"close":14.43,"volume":13778,"rsi_14":28.62,"sma_20":15.32,"sma_60":15.69,"sma_120":15.92},{"date":"2025-01-31","open":14.25,"high":14.38,"low":14.0,"close":14.01,"volume":14164,"rsi_14":33.8,"sma_20":15.23,"sma_60":15.64,"sma_120":15.93},{"date":"2025-02-03","open":13.8,"high":14.39,"low":13.72,"close":13.8,"volume":25138,"rsi_14":37.75,"sma_20":15.07,"sma_60":15.59,"sma_120":15.93},{"date":"2025-02-04","open":13.8,"high":14.04,"low":13.6,"close":13.81,"volume":18849,"rsi_14":39.21,"sma_20":14.88,"sma_60":15.55,"sma_120":15.94},{"date":"2025-02-05","open":13.61,"high":14.25,"low":13.61,"close":14.21,"volume":18856,"rsi_14":46.76,"sma_20":14.73,"sma_60":15.5,"sma_120":15.93},{"date":"2025-02-06","open":14.0,"high":14.0,"low":13.6,"close":13.68,"volume":18106,"rsi_14":42.48,"sma_20":14.54,"sma_60":15.44,"sma_120":15.93},{"date":"2025-02-07","open":13.68,"high":13.68,"low":13.13,"close":13.29,"volume":16289,"rsi_14":38.55,"sma_20":14.36,"sma_60":15.38,"sma_120":15.92},{"date":"2025-02-10","open":13.35,"high":13.67,"low":13.1,"close":13.66,"volume":17380,"rsi_14":44.1,"sma_20":14.26,"sma_60":15.34,"sma_120":15.92},{"date":"2025-02-11","open":13.32,"high":13.48,"low":13.01,"close":13.13,"volume":20407,"rsi_14":32.83,"sma_20":14.17,"sma_60":15.28,"sma_120":15.9},{"date":"2025-02-12","open":13.0,"high":13.0,"low":12.5,"close":12.57,"volume":29610,"rsi_14":30.1,"sma_20":14.06,"sma_60":15.21,"sma_120":15.89},{"date":"2025-02-13","open":12.6,"high":12.75,"low":12.1,"close":12.21,"volume":22794,"rsi_14":28.81,"sma_20":13.95,"sma_60":15.13,"sma_120":15.87},{"date":"2025-02-14","open":12.5,"high":13.25,"low":12.25,"close":13.02,"volume":48610,"rsi_14":41.46,"sma_20":13.88,"sma_60":15.08,"sma_120":15.86},{"date":"2025-02-18","open":12.8,"high":12.82,"low":12.31,"close":12.48,"volume":37801,"rsi_14":34.29,"sma_20":13.78,"sma_60":15.02,"sma_120":15.84},{"date":"2025-02-19","open":12.49,"high":13.33,"low":12.43,"close":12.73,"volume":37734,"rsi_14":40.5,"sma_20":13.7,"sma_60":14.98,"sma_120":15.81},{"date":"2025-02-20","open":13.1,"high":13.75,"low":12.35,"close":12.75,"volume":44002,"rsi_14":34.44,"sma_20":13.59,"sma_60":14.94,"sma_120":15.78},{"date":"2025-02-21","open":12.7,"high":13.04,"low":12.35,"close":12.35,"volume":21162,"rsi_14":34.57,"sma_20":13.46,"sma_60":14.9,"sma_120":15.75},{"date":"2025-02-24","open":12.87,"high":13.0,"low":12.36,"close":12.55,"volume":42099,"rsi_14":38.36,"sma_20":13.35,"sma_60":14.86,"sma_120":15.72},{"date":"2025-02-25","open":12.62,"high":12.81,"low":12.2,"close":12.34,"volume":50882,"rsi_14":36.8,"sma_20":13.27,"sma_60":14.82,"sma_120":15.68},{"date":"2025-02-26","open":12.5,"high":13.54,"low":12.41,"close":13.31,"volume":29728,"rsi_14":42.67,"sma_20":13.21,"sma_60":14.79,"sma_120":15.66},{"date":"2025-02-27","open":13.37,"high":13.37,"low":12.77,"close":12.97,"volume":8911,"rsi_14":44.03,"sma_20":13.17,"sma_60":14.72,"sma_120":15.63},{"date":"2025-02-28","open":12.9,"high":12.9,"low":12.53,"close":12.88,"volume":10351,"rsi_14":46.37,"sma_20":13.09,"sma_60":14.65,"sma_120":15.6},{"date":"2025-03-03","open":13.07,"high":13.07,"low":12.23,"close":12.23,"volume":20528,"rsi_14":37.94,"sma_20":13.0,"sma_60":14.58,"sma_120":15.56},{"date":"2025-03-04","open":12.23,"high":12.23,"low":11.27,"close":11.95,"volume":29031,"rsi_14":39.61,"sma_20":12.91,"sma_60":14.5,"sma_120":15.52},{"date":"2025-03-05","open":12.08,"high":12.14,"low":11.23,"close":11.98,"volume":26510,"rsi_14":44.27,"sma_20":12.81,"sma_60":14.43,"sma_120":15.48},{"date":"2025-03-06","open":11.9,"high":11.94,"low":11.3,"close":11.43,"volume":33654,"rsi_14":42.7,"sma_20":12.68,"sma_60":14.35,"sma_120":15.43},{"date":"2025-03-07","open":11.5,"high":11.9,"low":10.89,"close":11.12,"volume":37371,"rsi_14":30.37,"sma_20":12.55,"sma_60":14.27,"sma_120":15.38},{"date":"2025-03-10","open":11.35,"high":11.89,"low":10.8,"close":11.15,"volume":20355,"rsi_14":34.64,"sma_20":12.44,"sma_60":14.18,"sma_120":15.32},{"date":"2025-03-11","open":11.18,"high":11.18,"low":10.56,"close":10.81,"volume":15630,"rsi_14":28.28,"sma_20":12.3,"sma_60":14.09,"sma_120":15.26},{"date":"2025-03-12","open":11.02,"high":11.41,"low":10.9,"close":11.04,"volume":9134,"rsi_14":31.53,"sma_20":12.19,"sma_60":14.02,"sma_120":15.2},{"date":"2025-03-13","open":11.07,"high":11.11,"low":10.6,"close":10.61,"volume":7723,"rsi_14":31.33,"sma_20":12.1,"sma_60":13.94,"sma_120":15.13},{"date":"2025-03-14","open":10.95,"high":11.18,"low":10.82,"close":10.86,"volume":8653,"rsi_14":32.06,"sma_20":12.03,"sma_60":13.87,"sma_120":15.07},{"date":"2025-03-17","open":10.93,"high":11.02,"low":10.45,"close":10.59,"volume":31462,"rsi_14":31.66,"sma_20":11.91,"sma_60":13.78,"sma_120":15.0},{"date":"2025-03-18","open":10.7,"high":11.26,"low":10.27,"close":11.26,"volume":29879,"rsi_14":27.07,"sma_20":11.85,"sma_60":13.73,"sma_120":14.95},{"date":"2025-03-19","open":11.32,"high":11.32,"low":10.6,"close":10.85,"volume":13173,"rsi_14":26.65,"sma_20":11.75,"sma_60":13.69,"sma_120":14.92},{"date":"2025-03-20","open":10.71,"high":10.71,"low":10.57,"close":10.69,"volume":5949,"rsi_14":26.25,"sma_20":11.65,"sma_60":13.6,"sma_120":14.88},{"date":"2025-03-21","open":11.0,"high":11.3,"low":10.7,"close":11.01,"volume":25952,"rsi_14":35.75,"sma_20":11.58,"sma_60":13.53,"sma_120":14.84},{"date":"2025-03-24","open":11.01,"high":11.19,"low":10.6,"close":11.12,"volume":25324,"rsi_14":39.9,"sma_20":11.51,"sma_60":13.47,"sma_120":14.8},{"date":"2025-03-25","open":11.26,"high":11.78,"low":11.26,"close":11.42,"volume":170620,"rsi_14":43.61,"sma_20":11.46,"sma_60":13.41,"sma_120":14.77},{"date":"2025-03-26","open":11.4,"high":11.4,"low":10.7,"close":10.81,"volume":5920,"rsi_14":43.02,"sma_20":11.34,"sma_60":13.34,"sma_120":14.74},{"date":"2025-03-27","open":11.04,"high":11.17,"low":10.8,"close":10.9,"volume":10380,"rsi_14":47.39,"sma_20":11.24,"sma_60":13.27,"sma_120":14.71},{"date":"2025-03-28","open":10.93,"high":11.06,"low":10.6,"close":10.62,"volume":12009,"rsi_14":44.07,"sma_20":11.12,"sma_60":13.18,"sma_120":14.67},{"date":"2025-03-31","open":10.4,"high":10.4,"low":9.56,"close":9.56,"volume":47140,"rsi_14":37.96,"sma_20":10.99,"sma_60":13.07,"sma_120":14.63},{"date":"2025-04-01","open":9.62,"high":9.75,"low":9.04,"close":9.39,"volume":52501,"rsi_14":33.92,"sma_20":10.86,"sma_60":12.94,"sma_120":14.59},{"date":"2025-04-02","open":9.53,"high":10.01,"low":9.3,"close":9.47,"volume":16140,"rsi_14":38.08,"sma_20":10.74,"sma_60":12.81,"sma_120":14.54},{"date":"2025-04-03","open":9.47,"high":9.98,"low":9.05,"close":9.31,"volume":24533,"rsi_14":33.48,"sma_20":10.63,"sma_60":12.68,"sma_120":14.49},{"date":"2025-04-04","open":9.12,"high":9.21,"low":8.5,"close":8.71,"volume":63386,"rsi_14":31.27,"sma_20":10.51,"sma_60":12.53,"sma_120":14.43},{"date":"2025-04-07","open":8.4,"high":8.95,"low":7.75,"close":8.63,"volume":42059,"rsi_14":20.32,"sma_20":10.38,"sma_60":12.39,"sma_120":14.35},{"date":"2025-04-08","open":9.04,"high":9.53,"low":8.11,"close":8.26,"volume":60590,"rsi_14":20.5,"sma_20":10.26,"sma_60":12.27,"sma_120":14.28},{"date":"2025-04-09","open":8.25,"high":9.07,"low":7.96,"close":8.63,"volume":64885,"rsi_14":27.61,"sma_20":10.13,"sma_60":12.17,"sma_120":14.2},{"date":"2025-04-10","open":9.12,"high":9.12,"low":7.9,"close":8.46,"volume":54230,"rsi_14":21.35,"sma_20":10.03,"sma_60":12.06,"sma_120":14.12},{"date":"2025-04-11","open":8.51,"high":9.21,"low":8.15,"close":9.08,"volume":29380,"rsi_14":29.44,"sma_20":9.94,"sma_60":11.97,"sma_120":14.05},{"date":"2025-04-14","open":9.37,"high":10.36,"low":9.37,"close":10.2,"volume":19830,"rsi_14":39.45,"sma_20":9.92,"sma_60":11.9,"sma_120":13.98},{"date":"2025-04-15","open":10.27,"high":10.27,"low":9.78,"close":9.81,"volume":17399,"rsi_14":41.01,"sma_20":9.85,"sma_60":11.82,"sma_120":13.92},{"date":"2025-04-16","open":10.02,"high":10.02,"low":9.9,"close":10.01,"volume":8658,"rsi_14":42.1,"sma_20":9.8,"sma_60":11.75,"sma_120":13.87},{"date":"2025-04-17","open":9.95,"high":10.03,"low":9.68,"close":10.03,"volume":7418,"rsi_14":44.55,"sma_20":9.77,"sma_60":11.67,"sma_120":13.81},{"date":"2025-04-21","open":9.87,"high":10.78,"low":9.87,"close":9.94,"volume":3611,"rsi_14":54.28,"sma_20":9.72,"sma_60":11.59,"sma_120":13.75},{"date":"2025-04-22","open":9.98,"high":10.41,"low":9.82,"close":10.07,"volume":16327,"rsi_14":57.73,"sma_20":9.67,"sma_60":11.51,"sma_120":13.7},{"date":"2025-04-23","open":10.44,"high":10.76,"low":10.27,"close":10.41,"volume":9813,"rsi_14":60.09,"sma_20":9.61,"sma_60":11.45,"sma_120":13.64},{"date":"2025-04-24","open":10.71,"high":10.71,"low":10.4,"close":10.53,"volume":15021,"rsi_14":63.2,"sma_20":9.6,"sma_60":11.38,"sma_120":13.58},{"date":"2025-04-25","open":10.53,"high":10.97,"low":10.5,"close":10.7,"volume":9084,"rsi_14":73.75,"sma_20":9.59,"sma_60":11.33,"sma_120":13.53},{"date":"2025-04-28","open":10.79,"high":11.0,"low":10.79,"close":10.82,"volume":12065,"rsi_14":75.89,"sma_20":9.6,"sma_60":11.27,"sma_120":13.48},{"date":"2025-04-29","open":11.01,"high":11.57,"low":11.01,"close":11.51,"volume":19880,"rsi_14":85.71,"sma_20":9.7,"sma_60":11.23,"sma_120":13.44},{"date":"2025-04-30","open":11.5,"high":11.74,"low":11.21,"close":11.39,"volume":17083,"rsi_14":82.09,"sma_20":9.8,"sma_60":11.19,"sma_120":13.39},{"date":"2025-05-01","open":11.47,"high":11.79,"low":11.41,"close":11.44,"volume":16944,"rsi_14":85.65,"sma_20":9.9,"sma_60":11.15,"sma_120":13.35},{"date":"2025-05-02","open":11.85,"high":14.26,"low":11.81,"close":14.18,"volume":83751,"rsi_14":90.48,"sma_20":10.14,"sma_60":11.15,"sma_120":13.33},{"date":"2025-05-05","open":14.53,"high":14.8,"low":14.0,"close":14.13,"volume":46699,"rsi_14":87.57,"sma_20":10.41,"sma_60":11.16,"sma_120":13.3},{"date":"2025-05-06","open":14.11,"high":14.11,"low":12.6,"close":12.64,"volume":28682,"rsi_14":72.35,"sma_20":10.61,"sma_60":11.15,"sma_120":13.26},{"date":"2025-05-07","open":12.65,"high":13.34,"low":12.0,"close":12.41,"volume":20053,"rsi_14":68.89,"sma_20":10.82,"sma_60":11.12,"sma_120":13.23},{"date":"2025-05-08","open":12.21,"high":12.4,"low":11.64,"close":11.66,"volume":14328,"rsi_14":61.5,"sma_20":10.97,"sma_60":11.1,"sma_120":13.19},{"date":"2025-05-09","open":12.0,"high":13.29,"low":11.64,"close":12.24,"volume":5580,"rsi_14":65.17,"sma_20":11.16,"sma_60":11.09,"sma_120":13.15},{"date":"2025-05-12","open":12.35,"high":12.45,"low":12.2,"close":12.35,"volume":7956,"rsi_14":65.08,"sma_20":11.32,"sma_60":11.1,"sma_120":13.11},{"date":"2025-05-13","open":12.4,"high":12.45,"low":12.16,"close":12.34,"volume":8235,"rsi_14":63.35,"sma_20":11.43,"sma_60":11.09,"sma_120":13.08},{"date":"2025-05-14","open":12.41,"high":12.71,"low":12.11,"close":12.11,"volume":7114,"rsi_14":60.76,"sma_20":11.55,"sma_60":11.08,"sma_120":13.05},{"date":"2025-05-15","open":12.45,"high":12.64,"low":12.19,"close":12.5,"volume":15606,"rsi_14":61.9,"sma_20":11.67,"sma_60":11.08,"sma_120":13.03},{"date":"2025-05-16","open":12.87,"high":13.59,"low":12.76,"close":13.42,"volume":13193,"rsi_14":65.55,"sma_20":11.84,"sma_60":11.09,"sma_120":13.01},{"date":"2025-05-19","open":13.47,"high":14.05,"low":13.47,"close":13.8,"volume":15690,"rsi_14":64.22,"sma_20":12.03,"sma_60":11.11,"sma_120":13.01},{"date":"2025-05-20","open":13.93,"high":14.7,"low":13.58,"close":14.47,"volume":25759,"rsi_14":67.91,"sma_20":12.25,"sma_60":11.14,"sma_120":13.0},{"date":"2025-05-21","open":14.66,"high":14.7,"low":13.59,"close":13.59,"volume":11717,"rsi_14":61.4,"sma_20":12.41,"sma_60":11.16,"sma_120":12.99},{"date":"2025-05-22","open":13.57,"high":13.81,"low":13.38,"close":13.56,"volume":10334,"rsi_14":45.39,"sma_20":12.56,"sma_60":11.17,"sma_120":12.98},{"date":"2025-05-23","open":13.3,"high":13.6,"low":13.13,"close":13.52,"volume":2414,"rsi_14":45.45,"sma_20":12.7,"sma_60":11.18,"sma_120":12.95},{"date":"2025-05-27","open":13.7,"high":14.35,"low":13.7,"close":14.1,"volume":3983,"rsi_14":62.59,"sma_20":12.87,"sma_60":11.2,"sma_120":12.93},{"date":"2025-05-28","open":14.2,"high":14.22,"low":13.7,"close":13.76,"volume":18038,"rsi_14":61.42,"sma_20":12.98,"sma_60":11.22,"sma_120":12.9},{"date":"2025-05-29","open":13.87,"high":14.48,"low":13.81,"close":14.2,"volume":6909,"rsi_14":72.68,"sma_20":13.12,"sma_60":11.26,"sma_120":12.88},{"date":"2025-05-30","open":14.2,"high":14.68,"low":14.0,"close":14.15,"volume":18549,"rsi_14":68.84,"sma_20":13.26,"sma_60":11.3,"sma_120":12.86},{"date":"2025-06-02","open":14.15,"high":15.99,"low":14.15,"close":15.4,"volume":39837,"rsi_14":74.56,"sma_20":13.32,"sma_60":11.36,"sma_120":12.86},{"date":"2025-06-03","open":15.75,"high":16.0,"low":15.12,"close":15.2,"volume":16272,"rsi_14":72.34,"sma_20":13.37,"sma_60":11.43,"sma_120":12.85},{"date":"2025-06-04","open":15.6,"high":16.14,"low":15.25,"close":15.99,"volume":21113,"rsi_14":77.87,"sma_20":13.54,"sma_60":11.51,"sma_120":12.84},{"date":"2025-06-05","open":16.0,"high":16.56,"low":15.81,"close":15.81,"volume":20830,"rsi_14":74.52,"sma_20":13.71,"sma_60":11.59,"sma_120":12.84},{"date":"2025-06-06","open":16.45,"high":16.7,"low":15.9,"close":16.24,"volume":10513,"rsi_14":72.52,"sma_20":13.94,"sma_60":11.68,"sma_120":12.85},{"date":"2025-06-09","open":16.4,"high":16.4,"low":15.54,"close":16.07,"volume":23075,"rsi_14":68.76,"sma_20":14.13,"sma_60":11.77,"sma_120":12.86},{"date":"2025-06-10","open":15.71,"high":17.3,"low":15.71,"close":17.25,"volume":59102,"rsi_14":71.19,"sma_20":14.37,"sma_60":11.88,"sma_120":12.87},{"date":"2025-06-11","open":17.21,"high":17.33,"low":17.05,"close":17.05,"volume":9165,"rsi_14":79.42,"sma_20":14.61,"sma_60":11.99,"sma_120":12.88},{"date":"2025-06-12","open":17.19,"high":17.43,"low":16.8,"close":17.1,"volume":17196,"rsi_14":80.0,"sma_20":14.86,"sma_60":12.08,"sma_120":12.91},{"date":"2025-06-13","open":17.13,"high":17.3,"low":15.84,"close":16.85,"volume":40784,"rsi_14":77.25,"sma_20":15.08,"sma_60":12.18,"sma_120":12.94},{"date":"2025-06-16","open":17.07,"high":17.82,"low":16.82,"close":17.24,"volume":53534,"rsi_14":76.52,"sma_20":15.27,"sma_60":12.29,"sma_120":12.95},{"date":"2025-06-17","open":17.05,"high":17.47,"low":17.0,"close":17.08,"volume":25632,"rsi_14":78.92,"sma_20":15.43,"sma_60":12.39,"sma_120":12.96},{"date":"2025-06-18","open":17.31,"high":17.6,"low":17.04,"close":17.14,"volume":18229,"rsi_14":77.43,"sma_20":15.57,"sma_60":12.49,"sma_120":12.98},{"date":"2025-06-20","open":16.53,"high":17.51,"low":16.5,"close":17.39,"volume":75893,"rsi_14":79.14,"sma_20":15.75,"sma_60":12.59,"sma_120":13.0},{"date":"2025-06-23","open":17.23,"high":17.5,"low":16.8,"close":17.1,"volume":69894,"rsi_14":68.48,"sma_20":15.93,"sma_60":12.7,"sma_120":13.02},{"date":"2025-06-24","open":17.28,"high":17.94,"low":17.16,"close":17.2,"volume":64065,"rsi_14":72.22,"sma_20":16.12,"sma_60":12.8,"sma_120":13.04},{"date":"2025-06-25","open":17.7,"high":17.77,"low":17.26,"close":17.31,"volume":49240,"rsi_14":67.28,"sma_20":16.28,"sma_60":12.92,"sma_120":13.05},{"date":"2025-06-26","open":17.21,"high":17.4,"low":16.8,"close":17.08,"volume":18944,"rsi_14":66.41,"sma_20":16.44,"sma_60":13.04,"sma_120":13.06},{"date":"2025-06-27","open":17.34,"high":17.86,"low":16.81,"close":17.31,"volume":31329,"rsi_14":64.58,"sma_20":16.6,"sma_60":13.17,"sma_120":13.06},{"date":"2025-06-30","open":17.72,"high":18.5,"low":17.55,"close":18.12,"volume":91781,"rsi_14":73.78,"sma_20":16.8,"sma_60":13.32,"sma_120":13.06},{"date":"2025-07-01","open":18.28,"high":18.92,"low":17.45,"close":17.73,"volume":82811,"rsi_14":56.82,"sma_20":16.91,"sma_60":13.46,"sma_120":13.07},{"date":"2025-07-02","open":17.79,"high":18.77,"low":17.79,"close":18.3,"volume":49285,"rsi_14":66.07,"sma_20":17.07,"sma_60":13.62,"sma_120":13.07},{"date":"2025-07-03","open":18.35,"high":18.46,"low":17.76,"close":18.14,"volume":15693,"rsi_14":63.0,"sma_20":17.18,"sma_60":13.78,"sma_120":13.08},{"date":"2025-07-07","open":18.0,"high":18.99,"low":18.0,"close":18.56,"volume":27519,"rsi_14":70.5,"sma_20":17.31,"sma_60":13.95,"sma_120":13.11},{"date":"2025-07-08","open":18.89,"high":18.89,"low":18.03,"close":18.09,"volume":64999,"rsi_14":60.0,"sma_20":17.41,"sma_60":14.1,"sma_120":13.14},{"date":"2025-07-09","open":18.09,"high":18.72,"low":18.02,"close":18.72,"volume":20474,"rsi_14":67.37,"sma_20":17.54,"sma_60":14.28,"sma_120":13.17},{"date":"2025-07-10","open":18.53,"high":18.68,"low":18.01,"close":18.22,"volume":22300,"rsi_14":60.47,"sma_20":17.59,"sma_60":14.43,"sma_120":13.2},{"date":"2025-07-11","open":18.24,"high":19.11,"low":18.24,"close":18.75,"volume":30251,"rsi_14":62.5,"sma_20":17.67,"sma_60":14.57,"sma_120":13.24},{"date":"2025-07-14","open":18.62,"high":18.86,"low":18.13,"close":18.84,"volume":13726,"rsi_14":66.6,"sma_20":17.76,"sma_60":14.72,"sma_120":13.27},{"date":"2025-07-15","open":18.8,"high":18.9,"low":17.93,"close":18.64,"volume":29948,"rsi_14":63.48,"sma_20":17.85,"sma_60":14.86,"sma_120":13.31},{"date":"2025-07-16","open":18.59,"high":19.0,"low":18.4,"close":18.96,"volume":17344,"rsi_14":64.86,"sma_20":17.93,"sma_60":15.01,"sma_120":13.34},{"date":"2025-07-17","open":19.0,"high":19.42,"low":18.96,"close":19.3,"volume":55171,"rsi_14":69.61,"sma_20":18.04,"sma_60":15.17,"sma_120":13.38},{"date":"2025-07-18","open":19.5,"high":19.5,"low":18.53,"close":18.68,"volume":56480,"rsi_14":61.32,"sma_20":18.12,"sma_60":15.31,"sma_120":13.41},{"date":"2025-07-21","open":18.61,"high":18.7,"low":18.02,"close":18.25,"volume":30667,"rsi_14":51.15,"sma_20":18.16,"sma_60":15.44,"sma_120":13.45},{"date":"2025-07-22","open":18.04,"high":18.9,"low":17.57,"close":18.68,"volume":27540,"rsi_14":58.32,"sma_20":18.24,"sma_60":15.58,"sma_120":13.48},{"date":"2025-07-23","open":18.73,"high":18.94,"low":17.87,"close":18.33,"volume":11729,"rsi_14":50.27,"sma_20":18.3,"sma_60":15.71,"sma_120":13.52},{"date":"2025-07-24","open":18.18,"high":18.5,"low":17.87,"close":18.45,"volume":21313,"rsi_14":52.84,"sma_20":18.36,"sma_60":15.83,"sma_120":13.55},{"date":"2025-07-25","open":18.45,"high":18.97,"low":18.3,"close":18.55,"volume":16498,"rsi_14":49.9,"sma_20":18.43,"sma_60":15.95,"sma_120":13.59},{"date":"2025-07-28","open":18.5,"high":19.5,"low":18.3,"close":19.5,"volume":19440,"rsi_14":62.57,"sma_20":18.54,"sma_60":16.09,"sma_120":13.64},{"date":"2025-07-29","open":19.5,"high":19.5,"low":18.23,"close":18.36,"volume":18533,"rsi_14":47.06,"sma_20":18.55,"sma_60":16.2,"sma_120":13.68},{"date":"2025-07-30","open":18.62,"high":18.93,"low":17.73,"close":17.9,"volume":16146,"rsi_14":47.37,"sma_20":18.56,"sma_60":16.26,"sma_120":13.71},{"date":"2025-07-31","open":18.09,"high":18.39,"low":17.55,"close":17.93,"volume":10680,"rsi_14":42.6,"sma_20":18.54,"sma_60":16.33,"sma_120":13.74},{"date":"2025-08-01","open":17.75,"high":18.98,"low":16.9,"close":18.4,"volume":61477,"rsi_14":46.31,"sma_20":18.56,"sma_60":16.42,"sma_120":13.78},{"date":"2025-08-04","open":18.3,"high":19.43,"low":17.98,"close":19.4,"volume":52476,"rsi_14":55.62,"sma_20":18.6,"sma_60":16.54,"sma_120":13.83},{"date":"2025-08-05","open":19.09,"high":19.21,"low":18.41,"close":18.86,"volume":68095,"rsi_14":49.28,"sma_20":18.64,"sma_60":16.66,"sma_120":13.88},{"date":"2025-08-06","open":18.68,"high":19.43,"low":18.5,"close":19.43,"volume":57750,"rsi_14":50.9,"sma_20":18.67,"sma_60":16.78,"sma_120":13.94},{"date":"2025-08-07","open":19.13,"high":22.5,"low":19.13,"close":21.22,"volume":145350,"rsi_14":65.16,"sma_20":18.82,"sma_60":16.93,"sma_120":14.01},{"date":"2025-08-08","open":21.8,"high":23.97,"low":21.0,"close":23.97,"volume":481058,"rsi_14":76.73,"sma_20":19.08,"sma_60":17.12,"sma_120":14.1},{"date":"2025-08-11","open":24.33,"high":24.71,"low":22.5,"close":23.6,"volume":227327,"rsi_14":73.12,"sma_20":19.32,"sma_60":17.31,"sma_120":14.2},{"date":"2025-08-12","open":23.62,"high":23.99,"low":22.89,"close":23.99,"volume":127206,"rsi_14":76.5,"sma_20":19.59,"sma_60":17.5,"sma_120":14.29},{"date":"2025-08-13","open":23.99,"high":24.94,"low":23.67,"close":24.75,"volume":195969,"rsi_14":77.83,"sma_20":19.88,"sma_60":17.69,"sma_120":14.39},{"date":"2025-08-14","open":24.42,"high":25.11,"low":23.71,"close":24.96,"volume":135265,"rsi_14":78.04,"sma_20":20.16,"sma_60":17.88,"sma_120":14.49},{"date":"2025-08-15","open":25.15,"high":25.62,"low":24.68,"close":25.44,"volume":91501,"rsi_14":77.1,"sma_20":20.5,"sma_60":18.06,"sma_120":14.6},{"date":"2025-08-18","open":25.53,"high":26.24,"low":25.3,"close":25.76,"volume":102254,"rsi_14":86.49,"sma_20":20.87,"sma_60":18.26,"sma_120":14.71},{"date":"2025-08-19","open":25.3,"high":25.59,"low":24.8,"close":25.22,"volume":187107,"rsi_14":85.81,"sma_20":21.2,"sma_60":18.46,"sma_120":14.81},{"date":"2025-08-20","open":25.43,"high":26.25,"low":24.93,"close":26.15,"volume":251864,"rsi_14":86.97,"sma_20":21.59,"sma_60":18.67,"sma_120":14.92},{"date":"2025-08-21","open":26.13,"high":26.77,"low":26.01,"close":26.65,"volume":186884,"rsi_14":87.0,"sma_20":22.0,"sma_60":18.88,"sma_120":15.04},{"date":"2025-08-22","open":26.64,"high":27.17,"low":26.5,"close":26.93,"volume":101414,"rsi_14":86.1,"sma_20":22.42,"sma_60":19.1,"sma_120":15.16},{"date":"2025-08-25","open":27.06,"high":27.16,"low":26.25,"close":26.62,"volume":78633,"rsi_14":88.04,"sma_20":22.78,"sma_60":19.31,"sma_120":15.28},{"date":"2025-08-26","open":26.74,"high":26.74,"low":24.98,"close":25.62,"volume":154791,"rsi_14":79.12,"sma_20":23.14,"sma_60":19.5,"sma_120":15.4},{"date":"2025-08-27","open":25.62,"high":26.13,"low":25.2,"close":25.89,"volume":227382,"rsi_14":75.63,"sma_20":23.54,"sma_60":19.67,"sma_120":15.52},{"date":"2025-08-28","open":25.91,"high":26.14,"low":25.25,"close":25.5,"volume":147675,"rsi_14":61.33,"sma_20":23.92,"sma_60":19.84,"sma_120":15.64},{"date":"2025-08-29","open":25.31,"high":25.43,"low":24.0,"close":24.7,"volume":122376,"rsi_14":57.66,"sma_20":24.23,"sma_60":19.99,"sma_120":15.75},{"date":"2025-09-02","open":24.22,"high":24.89,"low":23.43,"close":24.13,"volume":135237,"rsi_14":50.95,"sma_20":24.47,"sma_60":20.13,"sma_120":15.86},{"date":"2025-09-03","open":24.11,"high":24.29,"low":23.54,"close":23.9,"volume":130276,"rsi_14":43.78,"sma_20":24.72,"sma_60":20.25,"sma_120":15.97},{"date":"2025-09-04","open":23.82,"high":23.82,"low":22.5,"close":23.31,"volume":172481,"rsi_14":38.56,"sma_20":24.92,"sma_60":20.37,"sma_120":16.07},{"date":"2025-09-05","open":23.38,"high":24.16,"low":22.85,"close":23.82,"volume":237091,"rsi_14":38.77,"sma_20":25.05,"sma_60":20.48,"sma_120":16.18},{"date":"2025-09-08","open":25.05,"high":25.32,"low":22.36,"close":23.32,"volume":289276,"rsi_14":33.54,"sma_20":25.01,"sma_60":20.59,"sma_120":16.29},{"date":"2025-09-09","open":23.31,"high":23.52,"low":22.6,"close":23.15,"volume":106795,"rsi_14":35.3,"sma_20":24.99,"sma_60":20.69,"sma_120":16.39},{"date":"2025-09-10","open":23.29,"high":23.61,"low":22.2,"close":22.26,"volume":67871,"rsi_14":22.21,"sma_20":24.9,"sma_60":20.78,"sma_120":16.48},{"date":"2025-09-11","open":22.05,"high":22.85,"low":22.01,"close":22.59,"volume":109840,"rsi_14":20.28,"sma_20":24.8,"sma_60":20.87,"sma_120":16.58},{"date":"2025-09-12","open":22.49,"high":22.93,"low":21.66,"close":21.85,"volume":67503,"rsi_14":15.16,"sma_20":24.64,"sma_60":20.95,"sma_120":16.67},{"date":"2025-09-15","open":21.86,"high":21.96,"low":21.11,"close":21.19,"volume":79788,"rsi_14":14.46,"sma_20":24.43,"sma_60":21.02,"sma_120":16.76},{"date":"2025-09-16","open":21.04,"high":21.34,"low":20.44,"close":20.55,"volume":55530,"rsi_14":15.18,"sma_20":24.17,"sma_60":21.07,"sma_120":16.83},{"date":"2025-09-17","open":20.43,"high":20.98,"low":20.23,"close":20.62,"volume":159437,"rsi_14":12.78,"sma_20":23.94,"sma_60":21.13,"sma_120":16.91},{"date":"2025-09-18","open":20.91,"high":22.29,"low":20.75,"close":22.27,"volume":144308,"rsi_14":30.64,"sma_20":23.74,"sma_60":21.21,"sma_120":17.01},{"date":"2025-09-19","open":22.13,"high":24.76,"low":21.91,"close":24.46,"volume":753198,"rsi_14":48.77,"sma_20":23.63,"sma_60":21.33,"sma_120":17.12},{"date":"2025-09-22","open":24.48,"high":25.14,"low":23.7,"close":24.78,"volume":236524,"rsi_14":53.43,"sma_20":23.53,"sma_60":21.46,"sma_120":17.25},{"date":"2025-09-23","open":24.84,"high":26.16,"low":24.84,"close":25.99,"volume":249050,"rsi_14":59.99,"sma_20":23.49,"sma_60":21.6,"sma_120":17.39},{"date":"2025-09-24","open":26.79,"high":26.84,"low":25.61,"close":25.66,"volume":86459,"rsi_14":61.52,"sma_20":23.5,"sma_60":21.73,"sma_120":17.52},{"date":"2025-09-25","open":25.26,"high":27.1,"low":24.84,"close":25.53,"volume":111962,"rsi_14":58.73,"sma_20":23.48,"sma_60":21.86,"sma_120":17.66},{"date":"2025-09-26","open":25.52,"high":25.6,"low":24.34,"close":24.67,"volume":68044,"rsi_14":56.62,"sma_20":23.44,"sma_60":21.97,"sma_120":17.79},{"date":"2025-09-29","open":24.73,"high":25.47,"low":24.11,"close":24.63,"volume":127228,"rsi_14":57.36,"sma_20":23.43,"sma_60":22.07,"sma_120":17.92},{"date":"2025-09-30","open":24.5,"high":25.75,"low":24.0,"close":25.6,"volume":125692,"rsi_14":66.47,"sma_20":23.51,"sma_60":22.19,"sma_120":18.07},{"date":"2025-10-01","open":25.52,"high":26.4,"low":24.6,"close":24.61,"volume":150726,"rsi_14":59.35,"sma_20":23.54,"sma_60":22.3,"sma_120":18.2},{"date":"2025-10-02","open":24.65,"high":24.94,"low":23.63,"close":23.7,"volume":93154,"rsi_14":58.43,"sma_20":23.56,"sma_60":22.38,"sma_120":18.33},{"date":"2025-10-03","open":23.77,"high":23.86,"low":23.19,"close":23.32,"volume":66702,"rsi_14":59.96,"sma_20":23.54,"sma_60":22.47,"sma_120":18.45},{"date":"2025-10-06","open":23.56,"high":24.56,"low":23.4,"close":24.48,"volume":84001,"rsi_14":67.53,"sma_20":23.6,"sma_60":22.56,"sma_120":18.57},{"date":"2025-10-07","open":24.61,"high":24.68,"low":23.26,"close":23.86,"volume":77576,"rsi_14":63.78,"sma_20":23.63,"sma_60":22.65,"sma_120":18.68},{"date":"2025-10-08","open":24.07,"high":26.07,"low":23.21,"close":25.5,"volume":151696,"rsi_14":63.74,"sma_20":23.79,"sma_60":22.76,"sma_120":18.81},{"date":"2025-10-09","open":25.71,"high":27.17,"low":23.84,"close":26.82,"volume":192878,"rsi_14":60.85,"sma_20":24.0,"sma_60":22.89,"sma_120":18.95},{"date":"2025-10-10","open":26.96,"high":27.1,"low":25.72,"close":26.51,"volume":177764,"rsi_14":57.96,"sma_20":24.24,"sma_60":23.01,"sma_120":19.09},{"date":"2025-10-13","open":26.51,"high":28.0,"low":25.75,"close":27.66,"volume":270467,"rsi_14":57.72,"sma_20":24.56,"sma_60":23.16,"sma_120":19.24},{"date":"2025-10-14","open":27.67,"high":29.2,"low":26.72,"close":28.39,"volume":159748,"rsi_14":62.18,"sma_20":24.95,"sma_60":23.33,"sma_120":19.39},{"date":"2025-10-15","open":28.11,"high":28.54,"low":27.5,"close":28.44,"volume":186954,"rsi_14":63.07,"sma_20":25.34,"sma_60":23.49,"sma_120":19.54},{"date":"2025-10-16","open":28.83,"high":29.4,"low":28.34,"close":29.08,"volume":190779,"rsi_14":70.21,"sma_20":25.68,"sma_60":23.67,"sma_120":19.69},{"date":"2025-10-17","open":28.92,"high":30.2,"low":28.82,"close":29.45,"volume":291349,"rsi_14":71.44,"sma_20":25.93,"sma_60":23.86,"sma_120":19.85},{"date":"2025-10-20","open":29.84,"high":31.11,"low":29.41,"close":30.79,"volume":182768,"rsi_14":72.35,"sma_20":26.23,"sma_60":24.06,"sma_120":20.01},{"date":"2025-10-21","open":30.5,"high":30.78,"low":28.25,"close":28.41,"volume":120841,"rsi_14":64.62,"sma_20":26.36,"sma_60":24.21,"sma_120":20.15},{"date":"2025-10-22","open":28.2,"high":28.67,"low":27.07,"close":28.15,"volume":145123,"rsi_14":68.02,"sma_20":26.48,"sma_60":24.37,"sma_120":20.29},{"date":"2025-10-23","open":28.27,"high":28.75,"low":27.39,"close":27.5,"volume":36827,"rsi_14":66.53,"sma_20":26.58,"sma_60":24.53,"sma_120":20.4},{"date":"2025-10-24","open":27.6,"high":29.73,"low":27.6,"close":29.24,"volume":74608,"rsi_14":68.02,"sma_20":26.81,"sma_60":24.72,"sma_120":20.52},{"date":"2025-10-27","open":29.24,"high":30.24,"low":28.82,"close":29.8,"volume":111182,"rsi_14":72.59,"sma_20":27.07,"sma_60":24.91,"sma_120":20.67},{"date":"2025-10-28","open":29.9,"high":31.33,"low":29.53,"close":30.89,"volume":93428,"rsi_14":71.39,"sma_20":27.33,"sma_60":25.1,"sma_120":20.82},{"date":"2025-10-29","open":30.89,"high":32.44,"low":30.49,"close":30.99,"volume":127208,"rsi_14":68.32,"sma_20":27.65,"sma_60":25.3,"sma_120":20.98},{"date":"2025-10-30","open":30.68,"high":31.76,"low":30.12,"close":30.12,"volume":61354,"rsi_14":65.12,"sma_20":27.97,"sma_60":25.48,"sma_120":21.13},{"date":"2025-10-31","open":30.32,"high":31.8,"low":30.3,"close":31.05,"volume":72067,"rsi_14":64.46,"sma_20":28.36,"sma_60":25.65,"sma_120":21.29},{"date":"2025-11-03","open":31.06,"high":31.6,"low":30.0,"close":31.17,"volume":95160,"rsi_14":62.51,"sma_20":28.69,"sma_60":25.77,"sma_120":21.44},{"date":"2025-11-04","open":30.8,"high":32.37,"low":30.8,"close":31.43,"volume":137349,"rsi_14":63.21,"sma_20":29.07,"sma_60":25.9,"sma_120":21.6},{"date":"2025-11-05","open":31.77,"high":32.36,"low":31.23,"close":32.11,"volume":91928,"rsi_14":63.34,"sma_20":29.4,"sma_60":26.03,"sma_120":21.77},{"date":"2025-11-06","open":32.11,"high":32.68,"low":30.92,"close":31.21,"volume":84163,"rsi_14":57.4,"sma_20":29.62,"sma_60":26.14,"sma_120":21.92},{"date":"2025-11-07","open":30.89,"high":31.77,"low":30.6,"close":31.2,"volume":127467,"rsi_14":51.94,"sma_20":29.85,"sma_60":26.24,"sma_120":22.06},{"date":"2025-11-10","open":31.7,"high":32.4,"low":31.5,"close":32.07,"volume":71897,"rsi_14":70.22,"sma_20":30.07,"sma_60":26.35,"sma_120":22.21},{"date":"2025-11-11","open":32.11,"high":33.26,"low":31.02,"close":33.13,"volume":65290,"rsi_14":75.28,"sma_20":30.31,"sma_60":26.48,"sma_120":22.37},{"date":"2025-11-12","open":33.31,"high":36.23,"low":32.97,"close":35.85,"volume":168122,"rsi_14":85.06,"sma_20":30.68,"sma_60":26.65,"sma_120":22.56},{"date":"2025-11-13","open":35.53,"high":35.7,"low":34.25,"close":35.52,"volume":197714,"rsi_14":79.9,"sma_20":31.0,"sma_60":26.81,"sma_120":22.74},{"date":"2025-11-14","open":34.6,"high":37.71,"low":34.0,"close":36.71,"volume":386663,"rsi_14":81.04,"sma_20":31.37,"sma_60":26.98,"sma_120":22.93},{"date":"2025-11-17","open":36.32,"high":37.66,"low":35.67,"close":36.33,"volume":178256,"rsi_14":76.1,"sma_20":31.64,"sma_60":27.13,"sma_120":23.12},{"date":"2025-11-18","open":36.03,"high":36.36,"low":35.0,"close":35.89,"volume":96440,"rsi_14":72.77,"sma_20":32.02,"sma_60":27.29,"sma_120":23.3},{"date":"2025-11-19","open":36.07,"high":38.37,"low":35.19,"close":38.0,"volume":270065,"rsi_14":82.83,"sma_20":32.51,"sma_60":27.5,"sma_120":23.5},{"date":"2025-11-20","open":38.77,"high":39.7,"low":36.63,"close":36.73,"volume":149587,"rsi_14":73.01,"sma_20":32.97,"sma_60":27.68,"sma_120":23.67},{"date":"2025-11-21","open":36.33,"high":38.7,"low":35.5,"close":38.5,"volume":224038,"rsi_14":76.2,"sma_20":33.43,"sma_60":27.89,"sma_120":23.87},{"date":"2025-11-24","open":38.45,"high":39.65,"low":37.32,"close":37.93,"volume":79472,"rsi_14":72.73,"sma_20":33.84,"sma_60":28.11,"sma_120":24.05},{"date":"2025-11-25","open":38.02,"high":38.14,"low":36.85,"close":37.42,"volume":76800,"rsi_14":68.79,"sma_20":34.17,"sma_60":28.34,"sma_120":24.23},{"date":"2025-11-26","open":37.78,"high":37.93,"low":36.7,"close":37.19,"volume":61184,"rsi_14":72.21,"sma_20":34.48,"sma_60":28.56,"sma_120":24.41},{"date":"2025-11-28","open":37.49,"high":37.8,"low":36.96,"close":37.79,"volume":28336,"rsi_14":73.45,"sma_20":34.86,"sma_60":28.8,"sma_120":24.59},{"date":"2025-12-01","open":37.72,"high":39.47,"low":33.28,"close":33.89,"volume":146472,"rsi_14":55.33,"sma_20":35.0,"sma_60":28.97,"sma_120":24.73},{"date":"2025-12-02","open":33.84,"high":34.96,"low":33.38,"close":33.99,"volume":84689,"rsi_14":52.67,"sma_20":35.14,"sma_60":29.14,"sma_120":24.87},{"date":"2025-12-03","open":34.41,"high":35.6,"low":34.41,"close":35.0,"volume":40201,"rsi_14":47.05,"sma_20":35.32,"sma_60":29.34,"sma_120":25.02},{"date":"2025-12-04","open":35.19,"high":35.82,"low":34.52,"close":35.27,"volume":45842,"rsi_14":49.13,"sma_20":35.48,"sma_60":29.56,"sma_120":25.17},{"date":"2025-12-05","open":35.56,"high":36.0,"low":34.92,"close":35.01,"volume":29080,"rsi_14":43.67,"sma_20":35.67,"sma_60":29.76,"sma_120":25.32},{"date":"2025-12-08","open":35.64,"high":35.98,"low":34.42,"close":35.38,"volume":192591,"rsi_14":46.46,"sma_20":35.88,"sma_60":29.99,"sma_120":25.47},{"date":"2025-12-09","open":36.19,"high":38.82,"low":35.58,"close":35.67,"volume":162270,"rsi_14":49.17,"sma_20":36.06,"sma_60":30.23,"sma_120":25.62},{"date":"2025-12-10","open":36.11,"high":37.5,"low":35.67,"close":35.87,"volume":119975,"rsi_14":40.62,"sma_20":36.2,"sma_60":30.49,"sma_120":25.78},{"date":"2025-12-11","open":35.84,"high":36.5,"low":35.05,"close":35.88,"volume":60314,"rsi_14":45.79,"sma_20":36.2,"sma_60":30.74,"sma_120":25.93},{"date":"2025-12-12","open":35.82,"high":36.92,"low":35.25,"close":36.1,"volume":186896,"rsi_14":35.95,"sma_20":36.23,"sma_60":30.97,"sma_120":26.09},{"date":"2025-12-15","open":36.43,"high":36.43,"low":34.22,"close":34.6,"volume":58047,"rsi_14":32.42,"sma_20":36.12,"sma_60":31.14,"sma_120":26.24},{"date":"2025-12-16","open":34.25,"high":34.89,"low":33.5,"close":33.5,"volume":159257,"rsi_14":30.52,"sma_20":35.98,"sma_60":31.29,"sma_120":26.37},{"date":"2025-12-17","open":33.6,"high":33.8,"low":32.26,"close":32.58,"volume":87767,"rsi_14":28.56,"sma_20":35.82,"sma_60":31.4,"sma_120":26.5},{"date":"2025-12-18","open":32.81,"high":33.0,"low":32.25,"close":32.35,"volume":179442,"rsi_14":23.8,"sma_20":35.53,"sma_60":31.51,"sma_120":26.62},{"date":"2025-12-19","open":32.5,"high":35.26,"low":32.35,"close":35.26,"volume":281812,"rsi_14":57.29,"sma_20":35.46,"sma_60":31.67,"sma_120":26.76},{"date":"2025-12-22","open":35.65,"high":38.99,"low":35.03,"close":36.18,"volume":600008,"rsi_14":60.72,"sma_20":35.34,"sma_60":31.86,"sma_120":26.91},{"date":"2025-12-23","open":36.0,"high":36.5,"low":31.51,"close":32.73,"volume":187227,"rsi_14":41.03,"sma_20":35.08,"sma_60":32.0,"sma_120":27.04},{"date":"2025-12-24","open":32.94,"high":34.03,"low":32.36,"close":34.0,"volume":72657,"rsi_14":45.35,"sma_20":34.91,"sma_60":32.14,"sma_120":27.16},{"date":"2025-12-26","open":33.75,"high":33.77,"low":32.67,"close":33.62,"volume":88095,"rsi_14":44.95,"sma_20":34.73,"sma_60":32.29,"sma_120":27.29},{"date":"2025-12-29","open":33.33,"high":33.97,"low":32.67,"close":33.32,"volume":114880,"rsi_14":42.48,"sma_20":34.51,"sma_60":32.45,"sma_120":27.42},{"date":"2025-12-30","open":33.33,"high":33.41,"low":31.73,"close":32.13,"volume":136467,"rsi_14":37.88,"sma_20":34.42,"sma_60":32.59,"sma_120":27.53},{"date":"2025-12-31","open":32.27,"high":34.13,"low":32.0,"close":34.01,"volume":91415,"rsi_14":44.29,"sma_20":34.42,"sma_60":32.75,"sma_120":27.66},{"date":"2026-01-02","open":34.15,"high":34.69,"low":32.72,"close":33.74,"volume":82149,"rsi_14":43.54,"sma_20":34.36,"sma_60":32.92,"sma_120":27.78},{"date":"2026-01-05","open":33.71,"high":33.71,"low":32.23,"close":32.31,"volume":137220,"rsi_14":39.32,"sma_20":34.21,"sma_60":33.03,"sma_120":27.9},{"date":"2026-01-06","open":32.24,"high":32.95,"low":30.4,"close":30.58,"volume":93069,"rsi_14":38.82,"sma_20":33.99,"sma_60":33.09,"sma_120":27.99},{"date":"2026-01-07","open":30.66,"high":31.55,"low":30.19,"close":31.39,"volume":167394,"rsi_14":44.04,"sma_20":33.79,"sma_60":33.17,"sma_120":28.09},{"date":"2026-01-08","open":31.07,"high":31.58,"low":29.31,"close":31.56,"volume":167148,"rsi_14":46.99,"sma_20":33.59,"sma_60":33.24,"sma_120":28.2},{"date":"2026-01-09","open":31.66,"high":33.71,"low":31.26,"close":31.74,"volume":110694,"rsi_14":48.19,"sma_20":33.38,"sma_60":33.3,"sma_120":28.31},{"date":"2026-01-12","open":31.56,"high":31.9,"low":30.18,"close":30.93,"volume":100154,"rsi_14":35.36,"sma_20":33.13,"sma_60":33.34,"sma_120":28.42},{"date":"2026-01-13","open":30.96,"high":31.62,"low":30.36,"close":31.6,"volume":67245,"rsi_14":34.25,"sma_20":32.91,"sma_60":33.38,"sma_120":28.53},{"date":"2026-01-14","open":31.29,"high":32.05,"low":31.1,"close":32.04,"volume":36352,"rsi_14":47.01,"sma_20":32.78,"sma_60":33.42,"sma_120":28.64},{"date":"2026-01-15","open":32.31,"high":32.31,"low":29.78,"close":29.91,"volume":82761,"rsi_14":33.49,"sma_20":32.6,"sma_60":33.41,"sma_120":28.73},{"date":"2026-01-16","open":30.06,"high":30.34,"low":29.16,"close":29.37,"volume":131370,"rsi_14":33.07,"sma_20":32.44,"sma_60":33.42,"sma_120":28.82},{"date":"2026-01-20","open":28.72,"high":29.0,"low":26.77,"close":26.8,"volume":268090,"rsi_14":28.0,"sma_20":32.16,"sma_60":33.4,"sma_120":28.89},{"date":"2026-01-21","open":26.8,"high":27.75,"low":25.93,"close":26.35,"volume":116293,"rsi_14":29.47,"sma_20":31.72,"sma_60":33.38,"sma_120":28.96},{"date":"2026-01-22","open":26.33,"high":27.93,"low":26.33,"close":27.62,"volume":70179,"rsi_14":26.28,"sma_20":31.29,"sma_60":33.36,"sma_120":29.04},{"date":"2026-01-23","open":27.61,"high":28.35,"low":27.36,"close":28.01,"volume":84500,"rsi_14":28.91,"sma_20":31.05,"sma_60":33.33,"sma_120":29.12},{"date":"2026-01-26","open":28.05,"high":28.59,"low":26.93,"close":27.34,"volume":96800,"rsi_14":30.63,"sma_20":30.72,"sma_60":33.27,"sma_120":29.18},{"date":"2026-01-27","open":27.4,"high":28.64,"low":26.95,"close":27.52,"volume":102000,"rsi_14":36.44,"sma_20":30.41,"sma_60":33.21,"sma_120":29.26},{"date":"2026-01-28","open":27.6,"high":27.77,"low":26.3,"close":26.42,"volume":76900,"rsi_14":28.52,"sma_20":30.07,"sma_60":33.15,"sma_120":29.31},{"date":"2026-01-29","open":26.24,"high":26.45,"low":25.01,"close":25.71,"volume":83200,"rsi_14":25.85,"sma_20":29.75,"sma_60":33.06,"sma_120":29.35},{"date":"2026-01-30","open":25.66,"high":26.04,"low":24.68,"close":25.77,"volume":88600,"rsi_14":25.17,"sma_20":29.34,"sma_60":32.97,"sma_120":29.37},{"date":"2026-02-02","open":25.5,"high":26.59,"low":25.25,"close":26.37,"volume":68700,"rsi_14":30.65,"sma_20":28.97,"sma_60":32.88,"sma_120":29.39},{"date":"2026-02-03","open":26.37,"high":28.35,"low":26.15,"close":28.24,"volume":118700,"rsi_14":37.06,"sma_20":28.76,"sma_60":32.82,"sma_120":29.43},{"date":"2026-02-04","open":29.8,"high":30.34,"low":26.6,"close":27.05,"volume":160000,"rsi_14":31.83,"sma_20":28.59,"sma_60":32.75,"sma_120":29.44},{"date":"2026-02-05","open":27.22,"high":27.84,"low":25.14,"close":25.39,"volume":98900,"rsi_14":32.96,"sma_20":28.29,"sma_60":32.65,"sma_120":29.45},{"date":"2026-02-06","open":25.62,"high":26.8,"low":25.58,"close":26.22,"volume":56000,"rsi_14":38.38,"sma_20":28.02,"sma_60":32.56,"sma_120":29.45},{"date":"2026-02-09","open":26.75,"high":27.48,"low":26.0,"close":26.9,"volume":69900,"rsi_14":50.43,"sma_20":27.78,"sma_60":32.45,"sma_120":29.46},{"date":"2026-02-10","open":26.91,"high":27.48,"low":26.32,"close":27.48,"volume":54757,"rsi_14":26.53,"sma_20":31.03,"sma_60":33.32,"sma_120":29.11},{"date":"2026-02-11","open":27.39,"high":27.5,"low":26.13,"close":27.36,"volume":61467,"rsi_14":29.43,"sma_20":30.69,"sma_60":33.26,"sma_120":29.18},{"date":"2026-02-12","open":27.4,"high":27.4,"low":25.47,"close":26.09,"volume":101613,"rsi_14":30.6,"sma_20":30.32,"sma_60":33.18,"sma_120":29.24},{"date":"2026-02-13","open":26.09,"high":27.32,"low":25.92,"close":26.66,"volume":86722,"rsi_14":29.13,"sma_20":29.98,"sma_60":33.12,"sma_120":29.3},{"date":"2026-02-17","open":26.69,"high":27.86,"low":26.0,"close":27.82,"volume":78199,"rsi_14":51.21,"sma_20":26.86,"sma_60":31.7,"sma_120":29.5},{"date":"2026-02-18","open":27.76,"high":28.93,"low":27.76,"close":28.89,"volume":72900,"rsi_14":59.98,"sma_20":26.96,"sma_60":31.55,"sma_120":29.52},{"date":"2026-02-19","open":29.26,"high":29.46,"low":25.72,"close":25.97,"volume":400200,"rsi_14":50.89,"sma_20":26.94,"sma_60":31.37,"sma_120":29.52},{"date":"2026-02-20","open":26.03,"high":29.01,"low":26.02,"close":28.75,"volume":142908,"rsi_14":58.59,"sma_20":27.0,"sma_60":31.21,"sma_120":29.55},{"date":"2026-02-23","open":28.4,"high":30.1,"low":28.22,"close":29.95,"volume":137300,"rsi_14":60.0,"sma_20":27.1,"sma_60":31.08,"sma_120":29.6},{"date":"2026-02-24","open":30.16,"high":30.2,"low":29.3,"close":29.64,"volume":94834,"rsi_14":45.1,"sma_20":29.3,"sma_60":32.99,"sma_120":29.45},{"date":"2026-02-25","open":29.69,"high":30.4,"low":29.16,"close":29.34,"volume":77080,"rsi_14":57.41,"sma_20":27.3,"sma_60":30.82,"sma_120":29.69},{"date":"2026-02-26","open":29.56,"high":29.7,"low":28.49,"close":29.59,"volume":89501,"rsi_14":40.27,"sma_20":29.1,"sma_60":32.92,"sma_120":29.53},{"date":"2026-02-27","open":29.07,"high":30.62,"low":28.64,"close":29.84,"volume":129803,"rsi_14":49.67,"sma_20":29.02,"sma_60":32.9,"sma_120":29.57},{"date":"2026-03-02","open":29.33,"high":30.25,"low":29.07,"close":29.68,"volume":62215,"rsi_14":60.74,"sma_20":27.86,"sma_60":30.54,"sma_120":29.84},{"date":"2026-03-03","open":28.7,"high":29.0,"low":27.86,"close":28.8,"volume":53997,"rsi_14":54.98,"sma_20":27.98,"sma_60":30.44,"sma_120":29.89},{"date":"2026-03-04","open":28.92,"high":30.08,"low":28.34,"close":29.79,"volume":64868,"rsi_14":68.74,"sma_20":28.73,"sma_60":32.69,"sma_120":29.67},{"date":"2026-03-05","open":29.29,"high":29.54,"low":27.04,"close":27.66,"volume":167014,"rsi_14":50.2,"sma_20":28.53,"sma_60":32.55,"sma_120":29.68},{"date":"2026-03-06","open":27.19,"high":29.0,"low":27.0,"close":28.27,"volume":90647,"rsi_14":53.76,"sma_20":28.34,"sma_60":32.41,"sma_120":29.7},{"date":"2026-03-09","open":28.01,"high":29.7,"low":28.01,"close":29.13,"volume":103292,"rsi_14":54.45,"sma_20":28.38,"sma_60":30.0,"sma_120":30.11},{"date":"2026-03-10","open":29.17,"high":29.91,"low":29.0,"close":29.6,"volume":81199,"rsi_14":52.52,"sma_20":28.52,"sma_60":29.89,"sma_120":30.19},{"date":"2026-03-11","open":29.05,"high":29.33,"low":28.65,"close":29.21,"volume":60164,"rsi_14":62.41,"sma_20":28.43,"sma_60":32.04,"sma_120":29.77},{"date":"2026-03-12","open":29.01,"high":29.01,"low":27.91,"close":28.3,"volume":80280,"rsi_14":47.68,"sma_20":28.65,"sma_60":29.65,"sma_120":30.31},{"date":"2026-03-13","open":28.52,"high":29.09,"low":27.75,"close":28.11,"volume":67439,"rsi_14":46.58,"sma_20":28.56,"sma_60":31.73,"sma_120":29.81},{"date":"2026-03-16","open":28.56,"high":29.14,"low":28.2,"close":28.74,"volume":59390,"rsi_14":45.01,"sma_20":28.62,"sma_60":31.58,"sma_120":29.84},{"date":"2026-03-17","open":28.8,"high":28.89,"low":28.01,"close":28.53,"volume":57654,"rsi_14":45.46,"sma_20":28.68,"sma_60":31.43,"sma_120":29.88},{"date":"2026-03-18","open":28.05,"high":28.31,"low":27.51,"close":27.52,"volume":42013,"rsi_14":39.31,"sma_20":28.75,"sma_60":31.27,"sma_120":29.91},{"date":"2026-03-19","open":27.52,"high":28.3,"low":27.12,"close":27.51,"volume":57014,"rsi_14":37.66,"sma_20":28.79,"sma_60":31.1,"sma_120":29.95},{"date":"2026-03-20","open":30.13,"high":30.13,"low":27.65,"close":28.46,"volume":83925,"rsi_14":44.04,"sma_20":28.82,"sma_60":31.0,"sma_120":29.99},{"date":"2026-03-23","open":29.1,"high":30.18,"low":27.53,"close":28.58,"volume":98567,"rsi_14":48.84,"sma_20":28.82,"sma_60":30.91,"sma_120":30.03},{"date":"2026-03-24","open":28.1,"high":28.45,"low":27.5,"close":28.23,"volume":70504,"rsi_14":41.17,"sma_20":28.74,"sma_60":30.8,"sma_120":30.07},{"date":"2026-03-25","open":28.45,"high":29.5,"low":28.4,"close":28.67,"volume":58376,"rsi_14":57.07,"sma_20":28.71,"sma_60":30.69,"sma_120":30.12},{"date":"2026-03-26","open":28.65,"high":29.53,"low":28.49,"close":28.87,"volume":65234,"rsi_14":54.46,"sma_20":28.68,"sma_60":30.59,"sma_120":30.18},{"date":"2026-03-27","open":28.57,"high":28.89,"low":27.25,"close":27.7,"volume":70467,"rsi_14":39.84,"sma_20":28.57,"sma_60":30.46,"sma_120":30.23},{"date":"2026-03-30","open":27.84,"high":28.12,"low":26.32,"close":26.64,"volume":72596,"rsi_14":30.6,"sma_20":28.42,"sma_60":30.31,"sma_120":30.27},{"date":"2026-03-31","open":27.01,"high":28.14,"low":26.66,"close":27.75,"volume":97646,"rsi_14":41.26,"sma_20":28.36,"sma_60":30.18,"sma_120":30.33},{"date":"2026-04-01","open":28.05,"high":30.02,"low":28.05,"close":29.43,"volume":77749,"rsi_14":56.2,"sma_20":28.35,"sma_60":30.07,"sma_120":30.4},{"date":"2026-04-02","open":28.63,"high":29.75,"low":28.4,"close":29.01,"volume":37857,"rsi_14":54.78,"sma_20":28.41,"sma_60":29.95,"sma_120":30.46},{"date":"2026-04-06","open":29.94,"high":30.18,"low":29.0,"close":29.22,"volume":114945,"rsi_14":52.68,"sma_20":28.46,"sma_60":29.86,"sma_120":30.5},{"date":"2026-04-07","open":28.96,"high":29.37,"low":28.1,"close":28.53,"volume":67435,"rsi_14":50.0,"sma_20":28.43,"sma_60":29.78,"sma_120":30.53},{"date":"2026-04-08","open":29.72,"high":29.82,"low":28.82,"close":29.35,"volume":115745,"rsi_14":59.91,"sma_20":28.42,"sma_60":29.72,"sma_120":30.56},{"date":"2026-04-09","open":29.1,"high":30.18,"low":29.0,"close":29.85,"volume":113378,"rsi_14":62.04,"sma_20":28.45,"sma_60":29.68,"sma_120":30.59},{"date":"2026-04-10","open":29.99,"high":30.72,"low":28.26,"close":28.42,"volume":138898,"rsi_14":49.8,"sma_20":28.46,"sma_60":29.57,"sma_120":30.62},{"date":"2026-04-13","open":28.32,"high":30.14,"low":28.32,"close":29.24,"volume":143170,"rsi_14":53.03,"sma_20":28.51,"sma_60":29.45,"sma_120":30.66},{"date":"2026-04-14","open":29.52,"high":30.05,"low":29.2,"close":29.44,"volume":81143,"rsi_14":55.63,"sma_20":28.55,"sma_60":29.4,"sma_120":30.7},{"date":"2026-04-15","open":29.42,"high":30.05,"low":29.28,"close":29.81,"volume":62139,"rsi_14":55.34,"sma_20":28.61,"sma_60":29.33,"sma_120":30.73},{"date":"2026-04-16","open":29.74,"high":30.05,"low":29.09,"close":29.32,"volume":175049,"rsi_14":52.05,"sma_20":28.7,"sma_60":29.26,"sma_120":30.77},{"date":"2026-04-17","open":29.91,"high":30.19,"low":28.79,"close":29.24,"volume":230436,"rsi_14":57.79,"sma_20":28.79,"sma_60":29.19,"sma_120":30.82},{"date":"2026-04-20","open":29.23,"high":29.25,"low":27.62,"close":28.13,"volume":96693,"rsi_14":57.5,"sma_20":28.77,"sma_60":29.12,"sma_120":30.86},{"date":"2026-04-21","open":28.2,"high":28.88,"low":26.62,"close":26.95,"volume":183010,"rsi_14":46.0,"sma_20":28.69,"sma_60":29.0,"sma_120":30.88},{"date":"2026-04-22","open":27.4,"high":28.89,"low":27.25,"close":28.3,"volume":81023,"rsi_14":44.16,"sma_20":28.69,"sma_60":28.91,"sma_120":30.92},{"date":"2026-04-23","open":28.33,"high":28.59,"low":27.7,"close":28.33,"volume":78968,"rsi_14":46.34,"sma_20":28.68,"sma_60":28.85,"sma_120":30.94},{"date":"2026-04-24","open":28.23,"high":28.3,"low":27.68,"close":27.87,"volume":56974,"rsi_14":42.92,"sma_20":28.63,"sma_60":28.8,"sma_120":30.95},{"date":"2026-04-27","open":27.88,"high":28.57,"low":27.39,"close":27.52,"volume":49251,"rsi_14":44.5,"sma_20":28.62,"sma_60":28.74,"sma_120":30.96},{"date":"2026-04-28","open":27.52,"high":28.25,"low":26.83,"close":27.0,"volume":55459,"rsi_14":36.78,"sma_20":28.64,"sma_60":28.66,"sma_120":30.95},{"date":"2026-04-29","open":26.95,"high":28.21,"low":25.97,"close":26.33,"volume":65574,"rsi_14":30.57,"sma_20":28.56,"sma_60":28.57,"sma_120":30.93},{"date":"2026-04-30","open":26.63,"high":26.95,"low":26.15,"close":26.95,"volume":56224,"rsi_14":41.09,"sma_20":28.44,"sma_60":28.5,"sma_120":30.92},{"date":"2026-05-01","open":26.83,"high":27.9,"low":26.55,"close":27.37,"volume":70837,"rsi_14":38.09,"sma_20":28.36,"sma_60":28.43,"sma_120":30.91},{"date":"2026-05-04","open":27.32,"high":29.0,"low":27.32,"close":27.82,"volume":341349,"rsi_14":40.0,"sma_20":28.29,"sma_60":28.36,"sma_120":30.89},{"date":"2026-05-05","open":27.83,"high":29.78,"low":27.83,"close":29.55,"volume":534655,"rsi_14":48.63,"sma_20":28.34,"sma_60":28.36,"sma_120":30.88},{"date":"2026-05-06","open":29.55,"high":31.61,"low":29.49,"close":31.36,"volume":156302,"rsi_14":59.46,"sma_20":28.44,"sma_60":28.39,"sma_120":30.91},{"date":"2026-05-07","open":31.22,"high":31.89,"low":30.72,"close":30.93,"volume":163651,"rsi_14":57.59,"sma_20":28.49,"sma_60":28.46,"sma_120":30.93},{"date":"2026-05-08","open":30.54,"high":31.5,"low":29.16,"close":29.74,"volume":143417,"rsi_14":57.18,"sma_20":28.56,"sma_60":28.52,"sma_120":30.95},{"date":"2026-05-11","open":29.44,"high":30.83,"low":28.9,"close":30.41,"volume":87317,"rsi_14":66.17,"sma_20":28.62,"sma_60":28.56,"sma_120":30.96},{"date":"2026-05-12","open":30.19,"high":30.99,"low":30.15,"close":30.82,"volume":60753,"rsi_14":62.91,"sma_20":28.69,"sma_60":28.62,"sma_120":30.97},{"date":"2026-05-13","open":30.58,"high":31.94,"low":30.31,"close":31.72,"volume":66459,"rsi_14":65.95,"sma_20":28.78,"sma_60":28.69,"sma_120":30.97},{"date":"2026-05-14","open":31.6,"high":32.46,"low":30.04,"close":30.3,"volume":69462,"rsi_14":60.48,"sma_20":28.83,"sma_60":28.76,"sma_120":30.97},{"date":"2026-05-15","open":29.94,"high":29.99,"low":28.52,"close":28.65,"volume":122207,"rsi_14":54.38,"sma_20":28.8,"sma_60":28.79,"sma_120":30.96},{"date":"2026-05-18","open":28.88,"high":28.89,"low":26.42,"close":27.42,"volume":204164,"rsi_14":51.54,"sma_20":28.77,"sma_60":28.79,"sma_120":30.93},{"date":"2026-05-19","open":27.02,"high":27.31,"low":26.49,"close":26.52,"volume":116170,"rsi_14":50.69,"sma_20":28.75,"sma_60":28.75,"sma_120":30.89},{"date":"2026-05-20","open":26.7,"high":27.11,"low":26.05,"close":26.26,"volume":121786,"rsi_14":47.44,"sma_20":28.64,"sma_60":28.69,"sma_120":30.84},{"date":"2026-05-21","open":26.05,"high":26.6,"low":25.76,"close":26.5,"volume":63894,"rsi_14":46.73,"sma_20":28.55,"sma_60":28.65,"sma_120":30.8},{"date":"2026-05-22","open":28.61,"high":31.89,"low":27.64,"close":28.34,"volume":893900,"rsi_14":51.77,"sma_20":28.58,"sma_60":28.63,"sma_120":30.77},{"date":"2026-05-26","open":28.33,"high":29.05,"low":27.41,"close":28.75,"volume":244657,"rsi_14":47.01,"sma_20":28.64,"sma_60":28.61,"sma_120":30.75},{"date":"2026-05-27","open":28.61,"high":28.91,"low":27.08,"close":27.4,"volume":148991,"rsi_14":34.65,"sma_20":28.66,"sma_60":28.57,"sma_120":30.71},{"date":"2026-05-28","open":27.3,"high":27.78,"low":27.0,"close":27.73,"volume":115612,"rsi_14":37.5,"sma_20":28.73,"sma_60":28.55,"sma_120":30.67},{"date":"2026-05-29","open":27.73,"high":28.52,"low":27.25,"close":27.66,"volume":138760,"rsi_14":41.1,"sma_20":28.76,"sma_60":28.52,"sma_120":30.6},{"date":"2026-06-01","open":28.25,"high":28.75,"low":26.58,"close":26.92,"volume":219019,"rsi_14":35.15,"sma_20":28.74,"sma_60":28.5,"sma_120":30.53},{"date":"2026-06-02","open":26.91,"high":27.19,"low":24.39,"close":24.49,"volume":276588,"rsi_14":27.02,"sma_20":28.57,"sma_60":28.44,"sma_120":30.43},{"date":"2026-06-03","open":24.6,"high":24.65,"low":24.0,"close":24.57,"volume":181036,"rsi_14":22.39,"sma_20":28.32,"sma_60":28.36,"sma_120":30.33},{"date":"2026-06-04","open":24.57,"high":25.05,"low":23.88,"close":24.11,"volume":215193,"rsi_14":24.19,"sma_20":27.96,"sma_60":28.27,"sma_120":30.23},{"date":"2026-06-05","open":24.0,"high":24.0,"low":22.24,"close":22.9,"volume":130629,"rsi_14":25.11,"sma_20":27.56,"sma_60":28.17,"sma_120":30.11},{"date":"2026-06-08","open":23.47,"high":23.66,"low":22.24,"close":22.55,"volume":153127,"rsi_14":27.19,"sma_20":27.2,"sma_60":28.07,"sma_120":29.99},{"date":"2026-06-09","open":23.4,"high":23.82,"low":22.2,"close":22.72,"volume":243770,"rsi_14":30.87,"sma_20":26.82,"sma_60":27.98,"sma_120":29.86},{"date":"2026-06-10","open":22.5,"high":23.99,"low":22.18,"close":22.26,"volume":195486,"rsi_14":30.26,"sma_20":26.39,"sma_60":27.87,"sma_120":29.73},{"date":"2026-06-11","open":22.26,"high":22.62,"low":21.8,"close":22.53,"volume":290546,"rsi_14":30.46,"sma_20":25.93,"sma_60":27.77,"sma_120":29.6},{"date":"2026-06-12","open":22.6,"high":23.68,"low":22.35,"close":22.96,"volume":144394,"rsi_14":19.26,"sma_20":25.56,"sma_60":27.7,"sma_120":29.48},{"date":"2026-06-15","open":23.67,"high":24.15,"low":23.07,"close":23.34,"volume":173207,"rsi_14":18.98,"sma_20":25.3,"sma_60":27.63,"sma_120":29.36},{"date":"2026-06-16","open":23.23,"high":23.42,"low":22.58,"close":23.33,"volume":116938,"rsi_14":22.43,"sma_20":25.09,"sma_60":27.54,"sma_120":29.27},{"date":"2026-06-17","open":23.25,"high":24.51,"low":23.2,"close":24.15,"volume":133827,"rsi_14":27.26,"sma_20":24.97,"sma_60":27.47,"sma_120":29.19},{"date":"2026-06-18","open":24.6,"high":25.93,"low":24.22,"close":24.44,"volume":298862,"rsi_14":30.1,"sma_20":24.88,"sma_60":27.41,"sma_120":29.1},{"date":"2026-06-22","open":24.5,"high":26.14,"low":24.44,"close":25.15,"volume":286842,"rsi_14":39.02,"sma_20":24.82,"sma_60":27.35,"sma_120":29.02},{"date":"2026-06-23","open":24.91,"high":27.13,"low":24.9,"close":26.8,"volume":253783,"rsi_14":65.87,"sma_20":24.74,"sma_60":27.31,"sma_120":28.95},{"date":"2026-06-24","open":27.0,"high":27.97,"low":25.33,"close":25.62,"volume":264236,"rsi_14":56.26,"sma_20":24.58,"sma_60":27.28,"sma_120":28.87},{"date":"2026-06-25","open":25.58,"high":25.95,"low":24.01,"close":24.26,"volume":270969,"rsi_14":50.81,"sma_20":24.42,"sma_60":27.24,"sma_120":28.77},{"date":"2026-06-26","open":24.26,"high":27.05,"low":24.26,"close":26.74,"volume":1589358,"rsi_14":68.2,"sma_20":24.38,"sma_60":27.22,"sma_120":28.7},{"date":"2026-06-29","open":26.76,"high":27.12,"low":25.95,"close":26.96,"volume":236137,"rsi_14":71.13,"sma_20":24.34,"sma_60":27.18,"sma_120":28.62},{"date":"2026-06-30","open":26.96,"high":28.37,"low":26.89,"close":27.48,"volume":249382,"rsi_14":72.08,"sma_20":24.37,"sma_60":27.16,"sma_120":28.55},{"date":"2026-07-01","open":27.44,"high":27.66,"low":26.06,"close":26.69,"volume":204110,"rsi_14":69.94,"sma_20":24.48,"sma_60":27.11,"sma_120":28.49},{"date":"2026-07-02","open":26.75,"high":27.77,"low":26.41,"close":27.74,"volume":199257,"rsi_14":71.91,"sma_20":24.64,"sma_60":27.1,"sma_120":28.44},{"date":"2026-07-06","open":27.74,"high":29.0,"low":27.2,"close":28.89,"volume":179400,"rsi_14":73.52,"sma_20":24.88,"sma_60":27.09,"sma_120":28.41},{"date":"2026-07-07","open":28.97,"high":29.95,"low":28.6,"close":28.96,"volume":177789,"rsi_14":72.86,"sma_20":25.18,"sma_60":27.08,"sma_120":27.65},{"date":"2026-07-08","open":28.3,"high":29.2,"low":27.9,"close":28.73,"volume":135958,"rsi_14":71.55,"sma_20":25.49,"sma_60":27.08,"sma_120":28.33},{"date":"2026-07-09","open":28.61,"high":29.24,"low":27.63,"close":27.87,"volume":179144,"rsi_14":64.8,"sma_20":25.75,"sma_60":27.06,"sma_120":27.59},{"date":"2026-07-10","open":27.86,"high":27.99,"low":26.45,"close":27.4,"volume":169991,"rsi_14":61.61,"sma_20":26.0,"sma_60":27.03,"sma_120":28.21},{"date":"2026-07-13","open":27.15,"high":27.39,"low":26.27,"close":26.96,"volume":112993,"rsi_14":57.25,"sma_20":26.22,"sma_60":26.98,"sma_120":28.15},{"date":"2026-07-14","open":26.99,"high":27.31,"low":26.73,"close":26.76,"volume":104872,"rsi_14":49.82,"sma_20":26.41,"sma_60":26.94,"sma_120":28.1},{"date":"2026-07-15","open":26.67,"high":27.02,"low":26.25,"close":26.73,"volume":124814,"rsi_14":55.62,"sma_20":26.58,"sma_60":26.89,"sma_120":28.04},{"date":"2026-07-16","open":26.72,"high":26.77,"low":25.43,"close":25.84,"volume":309430,"rsi_14":58.4,"sma_20":26.71,"sma_60":26.86,"sma_120":27.99},{"date":"2026-07-17","open":26.12,"high":28.15,"low":25.36,"close":26.81,"volume":312835,"rsi_14":50.44,"sma_20":26.84,"sma_60":26.85,"sma_120":27.93},{"date":"2026-07-20","open":26.81,"high":27.0,"low":24.98,"close":25.06,"volume":112884,"rsi_14":39.93,"sma_20":26.87,"sma_60":26.8,"sma_120":27.86},{"date":"2026-07-21","open":25.0,"high":26.64,"low":24.87,"close":26.47,"volume":112042,"rsi_14":45.11,"sma_20":26.94,"sma_60":26.77,"sma_120":27.81},{"date":"2026-07-22","open":26.17,"high":26.2,"low":25.55,"close":26.04,"volume":128331,"rsi_14":46.74,"sma_20":26.9,"sma_60":26.74,"sma_120":27.77},{"date":"2026-07-23","open":26.07,"high":26.07,"low":25.05,"close":25.22,"volume":191256,"rsi_14":37.05,"sma_20":26.88,"sma_60":26.7,"sma_120":27.72},{"date":"2026-07-24","open":25.3,"high":26.53,"low":24.85,"close":25.55,"volume":142149,"rsi_14":31.22,"sma_20":26.95,"sma_60":26.68,"sma_120":27.67},{"date":"2026-07-27","open":25.8,"high":26.57,"low":25.8,"close":25.91,"volume":79179,"rsi_14":33.39,"sma_20":26.9,"sma_60":26.67,"sma_120":27.62},{"date":"2026-07-28","open":25.96,"high":26.21,"low":25.16,"close":25.57,"volume":86407,"rsi_14":33.01,"sma_20":26.83,"sma_60":26.65,"sma_120":27.57},{"date":"2026-07-29","open":25.75,"high":25.87,"low":24.5,"close":25.11,"volume":153276,"rsi_14":34.49,"sma_20":26.72,"sma_60":26.61,"sma_120":27.52},{"date":"2026-07-30","open":25.18,"high":26.15,"low":25.02,"close":26.06,"volume":55726,"rsi_14":42.86,"sma_20":26.68,"sma_60":26.58,"sma_120":27.47},{"date":"2026-07-31","open":25.88,"high":26.03,"low":24.66,"close":25.11,"volume":101354,"rsi_14":40.65,"sma_20":26.55,"sma_60":26.5,"sma_120":27.43},{"date":"2026-08-03","open":25.31,"high":25.59,"low":24.72,"close":25.36,"volume":193303,"rsi_14":42.96,"sma_20":26.38,"sma_60":26.4,"sma_120":27.43},{"date":"2026-08-04","open":25.53,"high":26.49,"low":25.18,"close":26.44,"volume":90955,"rsi_14":48.68,"sma_20":26.25,"sma_60":26.33,"sma_120":27.42},{"date":"2026-08-05","open":26.32,"high":26.91,"low":26.18,"close":26.54,"volume":113349,"rsi_14":53.41,"sma_20":26.14,"sma_60":26.28,"sma_120":27.42},{"date":"2026-08-06","open":26.78,"high":26.98,"low":26.18,"close":26.45,"volume":100058},{"date":"2026-08-07","open":27.07,"high":27.12,"low":26.36,"close":26.68,"volume":119772,"rsi_14":60.4,"sma_20":26.03,"sma_60":26.14,"sma_120":27.42},{"date":"2026-08-10","open":26.68,"high":27.1,"low":26.32,"close":26.74,"volume":105718,"rsi_14":52.1,"sma_20":26.02,"sma_60":26.06,"sma_120":27.41},{"date":"2026-08-11","open":26.81,"high":27.32,"low":26.23,"close":27.27,"volume":213415,"rsi_14":59.4,"sma_20":26.05,"sma_60":26.01,"sma_120":27.4},{"date":"2026-08-12","open":27.12,"high":27.39,"low":26.73,"close":27.06,"volume":113071},{"date":"2026-08-13","open":27.4,"high":30.45,"low":26.77,"close":29.95,"volume":729236,"rsi_14":75.91,"sma_20":26.27,"sma_60":26.02,"sma_120":27.42},{"date":"2026-08-14","open":30.08,"high":33.16,"low":29.79,"close":32.95,"volume":559108,"rsi_14":81.63,"sma_20":26.58,"sma_60":26.13,"sma_120":27.44},{"date":"2026-08-17","open":32.57,"high":33.33,"low":29.83,"close":30.01,"volume":304523,"rsi_14":66.17,"sma_20":26.82,"sma_60":26.19,"sma_120":27.44},{"date":"2026-08-18","open":30.0,"high":33.08,"low":30.0,"close":32.13,"volume":484813,"rsi_14":72.81,"sma_20":27.11,"sma_60":26.29,"sma_120":27.47},{"date":"2026-08-19","open":32.88,"high":34.57,"low":32.64,"close":33.84,"volume":384565},{"date":"2026-08-20","open":33.54,"high":34.0,"low":32.9,"close":33.53,"volume":215023,"rsi_14":77.14,"sma_20":27.91,"sma_60":26.46,"sma_120":27.53},{"date":"2026-08-21","open":33.86,"high":35.62,"low":33.86,"close":34.38,"volume":341539,"rsi_14":78.0,"sma_20":28.35,"sma_60":26.57,"sma_120":27.57},{"date":"2026-08-24","open":34.38,"high":36.12,"low":33.75,"close":35.28,"volume":384171},{"date":"2026-08-25","open":36.0,"high":37.0,"low":35.19,"close":35.33,"volume":553778,"rsi_14":77.68,"sma_20":29.31,"sma_60":26.83,"sma_120":27.67},{"date":"2026-08-26","open":35.38,"high":36.13,"low":35.0,"close":35.42,"volume":171493,"rsi_14":78.23,"sma_20":29.83,"sma_60":26.97,"sma_120":27.74},{"date":"2026-08-27","open":35.32,"high":35.9,"low":34.75,"close":34.8,"volume":192123,"rsi_14":74.94,"sma_20":30.26,"sma_60":27.14,"sma_120":27.79},{"date":"2026-08-28","open":34.58,"high":34.58,"low":33.29,"close":34.07,"volume":250028,"rsi_14":71.62,"sma_20":30.71,"sma_60":27.3,"sma_120":27.83},{"date":"2026-08-31","open":33.8,"high":34.3,"low":32.92,"close":33.63,"volume":235972,"rsi_14":68.86,"sma_20":31.12,"sma_60":27.46,"sma_120":27.87},{"date":"2026-09-01","open":34.12,"high":35.33,"low":33.43,"close":35.18,"volume":301100,"rsi_14":72.31,"sma_20":31.56,"sma_60":27.66,"sma_120":27.92},{"date":"2026-09-02","open":35.48,"high":37.01,"low":34.86,"close":36.72,"volume":267541,"rsi_14":70.09,"sma_20":32.07,"sma_60":27.9,"sma_120":27.99},{"date":"2026-09-03","open":36.8,"high":36.8,"low":35.54,"close":36.13,"volume":224976},{"date":"2026-09-04","open":35.68,"high":36.77,"low":35.48,"close":36.6,"volume":156451,"rsi_14":77.53,"sma_20":33.05,"sma_60":28.36,"sma_120":28.12},{"date":"2026-09-08","open":36.16,"high":36.68,"low":35.15,"close":35.28,"volume":227771},{"date":"2026-09-09","open":35.64,"high":35.92,"low":32.73,"close":32.87,"volume":724817,"rsi_14":45.91,"sma_20":33.76,"sma_60":28.74,"sma_120":28.22},{"date":"2026-09-10","open":32.56,"high":32.69,"low":30.34,"close":30.46,"volume":348621,"rsi_14":39.01,"sma_20":33.93,"sma_60":28.86,"sma_120":28.24},{"date":"2026-09-11","open":30.83,"high":31.72,"low":29.68,"close":29.8,"volume":258945,"rsi_14":33.38,"sma_20":33.92,"sma_60":28.97,"sma_120":28.26},{"date":"2026-09-14","open":30.31,"high":30.48,"low":28.79,"close":28.96,"volume":290474,"rsi_14":26.97,"sma_20":33.72,"sma_60":29.05,"sma_120":28.26},{"date":"2026-09-15","open":29.0,"high":29.66,"low":25.31,"close":26.11,"volume":588853,"rsi_14":22.09,"sma_20":33.53,"sma_60":29.07,"sma_120":28.24},{"date":"2026-09-16","open":26.11,"high":26.69,"low":25.13,"close":25.48,"volume":348788,"rsi_14":20.87,"sma_20":33.19,"sma_60":29.08,"sma_120":28.21},{"date":"2026-09-17","open":26.02,"high":26.3,"low":25.1,"close":25.34,"volume":364771,"rsi_14":21.47,"sma_20":32.77,"sma_60":29.06,"sma_120":28.18},{"date":"2026-09-18","open":25.41,"high":25.78,"low":24.83,"close":24.97,"volume":1413893,"rsi_14":21.95,"sma_20":32.34,"sma_60":29.04,"sma_120":28.16},{"date":"2026-09-21","open":25.4,"high":25.73,"low":24.85,"close":25.44,"volume":211868},{"date":"2026-09-22","open":25.69,"high":25.89,"low":25.12,"close":25.45,"volume":1070124,"rsi_14":16.93,"sma_20":31.4,"sma_60":29.04,"sma_120":28.13},{"date":"2026-09-23","open":25.42,"high":25.63,"low":23.89,"close":23.97,"volume":275247,"rsi_14":6.48,"sma_20":30.83,"sma_60":28.99,"sma_120":28.09},{"date":"2026-09-24","open":23.73,"high":24.02,"low":23.15,"close":23.66,"volume":179020,"rsi_14":6.61,"sma_20":30.25,"sma_60":28.93,"sma_120":28.04},{"date":"2026-09-25","open":23.7,"high":24.25,"low":23.43,"close":23.67,"volume":143523,"rsi_14":3.52,"sma_20":29.69,"sma_60":28.88,"sma_120":28.0},{"date":"2026-09-28","open":23.35,"high":23.86,"low":23.05,"close":23.61,"volume":117454,"rsi_14":3.87,"sma_20":29.17,"sma_60":28.81,"sma_120":27.96},{"date":"2026-09-29","open":23.7,"high":23.79,"low":23.05,"close":23.48,"volume":229739,"rsi_14":4.73,"sma_20":28.66,"sma_60":28.72,"sma_120":27.91},{"date":"2026-09-30","open":23.65,"high":23.86,"low":23.23,"close":23.49,"volume":221147},{"date":"2026-10-01","open":23.18,"high":23.66,"low":22.75,"close":22.98,"volume":350803,"rsi_14":6.39,"sma_20":27.39,"sma_60":28.53,"sma_120":27.81},{"date":"2026-10-02","open":23.3,"high":23.48,"low":22.01,"close":22.54,"volume":368313,"rsi_14":6.74,"sma_20":26.71,"sma_60":28.44,"sma_120":27.75},{"date":"2026-10-05","open":22.68,"high":22.95,"low":22.27,"close":22.74,"volume":241747,"rsi_14":14.68,"sma_20":26.02,"sma_60":28.37,"sma_120":27.7},{"date":"2026-10-06","open":22.84,"high":22.92,"low":21.8,"close":22.18,"volume":349444,"rsi_14":14.89,"sma_20":25.36,"sma_60":28.29,"sma_120":27.63},{"date":"2026-10-07","open":21.95,"high":23.13,"low":21.8,"close":22.95,"volume":190786},{"date":"2026-10-08","open":22.78,"high":23.05,"low":22.08,"close":22.82,"volume":288404,"rsi_14":28.88,"sma_20":24.48,"sma_60":28.16,"sma_120":27.53},{"date":"2026-10-09","open":23.0,"high":23.58,"low":22.72,"close":23.53,"volume":170489,"rsi_14":32.08,"sma_20":24.17,"sma_60":28.12,"sma_120":27.49},{"date":"2026-10-12","open":23.43,"high":23.83,"low":22.44,"close":22.77,"volume":207821,"rsi_14":27.96,"sma_20":23.86,"sma_60":28.05,"sma_120":27.45},{"date":"2026-10-13","open":22.64,"high":22.64,"low":20.28,"close":20.34,"volume":305630,"rsi_14":24.18,"sma_20":23.57,"sma_60":27.97,"sma_120":27.39},{"date":"2026-10-14","open":20.19,"high":20.99,"low":19.98,"close":20.53,"volume":241370,"rsi_14":27.35,"sma_20":23.32,"sma_60":27.87,"sma_120":27.32},{"date":"2026-10-15","open":20.73,"high":21.04,"low":20.41,"close":20.57,"volume":204263,"rsi_14":27.67,"sma_20":23.08,"sma_60":27.78,"sma_120":27.26},{"date":"2026-10-16","open":20.63,"high":20.63,"low":19.94,"close":20.09,"volume":167735,"rsi_14":26.09,"sma_20":22.84,"sma_60":27.7,"sma_120":27.2},{"date":"2026-10-19","open":20.22,"high":20.49,"low":19.95,"close":20.16,"volume":199155,"rsi_14":27.26,"sma_20":22.58,"sma_60":27.61,"sma_120":27.14},{"date":"2026-10-20","open":20.23,"high":21.48,"low":20.07,"close":21.19,"volume":222797,"rsi_14":36.18,"sma_20":22.36,"sma_60":27.53,"sma_120":27.1},{"date":"2026-10-21","open":21.42,"high":21.93,"low":20.38,"close":20.46,"volume":234769,"rsi_14":35.25,"sma_20":22.19,"sma_60":27.44,"sma_120":27.05},{"date":"2026-10-22","open":20.29,"high":20.82,"low":20.0,"close":20.28,"volume":137849,"rsi_14":36.35,"sma_20":22.02,"sma_60":27.36,"sma_120":26.99}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":8.62,"ttm_eps":null,"close":13.72},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":12.69,"ttm_eps":null,"close":15.14},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":10.31,"ttm_eps":null,"close":15.78},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":7.68,"ttm_eps":null,"close":9.56},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":21.83,"ttm_eps":null,"close":18.12},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.05,"ttm_eps":null,"close":25.6},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.05,"ttm_eps":null,"close":27.75},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.96,"ttm_eps":null,"close":27.48}],"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":"Assembly Biosciences Inc","phase":"above-fold","symbol_resolved":true}