{"status":"ok","report":{"price_analysis":{"current":38.06,"change_1d":3.8,"change_7d":8.0,"change_30d":-13.1,"high_30d":47.0,"low_30d":34.11,"position_in_range":31.0,"support":35.4,"resistance":45.71},"summary":"Axogen Inc(AXGN)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 20.46억. 현재가 $38.06, 전일 대비 +3.8%, 30일 -13.1%. ROE -0.6%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.6%로 적자 상태입니다. 시가총액 20.46억. 매출 2.51억, 영업이익 -1284.80만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":8.36,"roe":-0.59,"eps":-0.03,"revenue":251174000.0,"operating_income":-12848000.0,"net_income":-33548000.0,"market_cap":2046181720,"profit_margin":-13.36,"roa":-0.5,"operating_margin":-5.12,"gross_margin":72.67,"debt_ratio":0.0783042024217875,"total_assets":304863000.0,"total_equity":256257000.0,"total_debt":20066000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 54.5로 중립 구간입니다. MACD(-1.85)가 시그널선(-2.27)을 상회합니다(골든크로스). SMA20 37, SMA60 44 — 혼조세입니다. 볼린저밴드 33~42 (현재 위치 57%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 55","rsi_14":54.53563714902809,"macd":-1.850483575464331,"macd_signal":-2.2695336544278804,"sma_20":37.4105,"sma_60":43.78008333333333,"bb_upper":42.29758696464468,"bb_lower":32.52341303535532,"atr_14":1.3683571428571422},"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 8.36x) — 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":"C","percentile":69,"summary":"매출 +13.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":13.5,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":23.9,"unit":"%","percentile":72,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.6%","metrics":[{"name":"ROE","value":-0.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-5.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-13.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":54.5,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-13.1,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":58,"summary":"유동비율 6.6x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":6.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.29,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-12848.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 8.36x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +13.5%"},"profitability":{"grade":"C","reason":"ROE -0.6%"},"momentum":{"grade":"C","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.59,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.08,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.19,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":72.67,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-5.12,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-13.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 13% 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 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":8.36,"per_5y_high":224.4,"per_5y_low":45.21,"per_5y_avg":122.0,"per_percentile":null,"pbr_5y_high":15.36,"pbr_5y_low":4.58,"pbr_5y_avg":9.17,"pbr_percentile":33.3,"per_5y_median":100.02,"pbr_5y_median":8.93,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.58},{"quarter":"2024-Q3","per":null,"pbr":8.53},{"quarter":"2024-Q4","per":null,"pbr":9.59},{"quarter":"2025-Q1","per":224.4,"pbr":10.62},{"quarter":"2025-Q2","per":45.21,"pbr":5.84},{"quarter":"2025-Q3","per":61.52,"pbr":8.93},{"quarter":"2025-Q4","per":112.86,"pbr":15.36},{"quarter":"2026-Q1","per":87.18,"pbr":8.18},{"quarter":"2026-Q2","per":200.83,"pbr":10.9},{"quarter":"현재","per":null,"pbr":8.36}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7.24,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14.02,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":16.48,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":18.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":10.85,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":17.84,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":32.73,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":33.13,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":46.19,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":224.4,"eps":0.0824,"close":18.5,"source":"reported"},{"date":"2025-04","per":197.35,"eps":0.0824,"close":16.27,"source":"reported"},{"date":"2025-05","per":132.1,"eps":0.0824,"close":10.89,"source":"reported"},{"date":"2025-06","per":45.21,"eps":0.24,"close":10.85,"source":"reported"},{"date":"2025-07","per":54.54,"eps":0.24,"close":13.09,"source":"reported"},{"date":"2025-08","per":67.25,"eps":0.24,"close":16.14,"source":"reported"},{"date":"2025-09","per":61.52,"eps":0.29,"close":17.84,"source":"reported"},{"date":"2025-10","per":76.62,"eps":0.29,"close":22.22,"source":"reported"},{"date":"2025-11","per":98.79,"eps":0.29,"close":28.65,"source":"reported"},{"date":"2025-12","per":112.86,"eps":0.29,"close":32.73,"source":"reported"},{"date":"2026-01","per":120.17,"eps":0.29,"close":34.85,"source":"reported"},{"date":"2026-02","per":109.41,"eps":0.29,"close":31.73,"source":"reported"},{"date":"2026-03","per":87.18,"eps":0.38,"close":33.13,"source":"reported"},{"date":"2026-04","per":113.68,"eps":0.38,"close":43.2,"source":"reported"},{"date":"2026-05","per":103.89,"eps":0.38,"close":39.48,"source":"reported"},{"date":"2026-06","per":200.83,"eps":0.23,"close":46.19,"source":"reported"},{"date":"2026-07","per":183.52,"eps":0.23,"close":42.21,"source":"reported"},{"date":"2026-08","per":220.7,"eps":0.23,"close":50.76,"source":"reported"},{"date":"2026-09","per":182.26,"eps":0.23,"close":41.92,"source":"reported"},{"date":"2026-10","per":165.48,"eps":0.23,"close":38.06,"source":"reported"}],"trailing_per_history_meta":{"avg":127.89,"std":55.85,"upper_1sd":183.74,"lower_1sd":72.04,"current":165.48,"count":20},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"8.4배"},{"label":"ROE","value":"-0.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:04.718788+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":9.4,"roe":-0.0059159359549202555,"dividend_yield":null,"eps":-0.03,"revenue":69731000.0,"operating_income":-2156000.0,"net_income":-1516000.0,"market_cap":2301536000.0,"profit_margin":-0.021740689220002583,"operating_margin":-0.03091881659520156,"roa":-0.004972725453728396,"gross_margin":0.7267069165794267,"total_equity":256257000.0,"total_assets":304863000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":9.4,"roe":-0.07999738570634947,"dividend_yield":null,"eps":0.07,"revenue":61457000.0,"operating_income":-2832000.0,"net_income":-19584000.0,"market_cap":2266971000.0,"profit_margin":-0.31866182859560344,"operating_margin":-0.04608099972338383,"roa":-0.06765047255844801,"gross_margin":0.751566135672096,"total_equity":244808000.0,"total_assets":289488000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.10210559811249001,"dividend_yield":null,"eps":0.07,"revenue":59904000.0,"operating_income":-9772000.0,"net_income":-13156000.0,"market_cap":null,"profit_margin":-0.21961805555555555,"operating_margin":-0.16312767094017094,"roa":-0.05934493226937078,"gross_margin":0.7413361378205128,"total_equity":128847000.0,"total_assets":221687000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.005860684574313977,"dividend_yield":null,"eps":0.12,"revenue":60082000.0,"operating_income":1912000.0,"net_income":708000.0,"market_cap":null,"profit_margin":0.011783895343031191,"operating_margin":0.03182317499417463,"roa":0.0032717190388170054,"gross_margin":0.7655038114576745,"total_equity":120805000.0,"total_assets":216400000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.005156934696640422,"dividend_yield":null,"eps":0.12,"revenue":56662000.0,"operating_income":1672000.0,"net_income":579000.0,"market_cap":null,"profit_margin":0.010218488581412588,"operating_margin":0.029508312449260526,"roa":0.0028181627914900245,"gross_margin":0.7415551868977445,"total_equity":112276000.0,"total_assets":205453000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03638779480852276,"dividend_yield":null,"eps":-0.02,"revenue":48560000.0,"operating_income":-1661000.0,"net_income":-3834000.0,"market_cap":null,"profit_margin":-0.07895387149917628,"operating_margin":-0.03420510708401977,"roa":-0.019544770983610738,"gross_margin":0.7193780889621088,"total_equity":105365000.0,"total_assets":196165000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.004330795807789658,"dividend_yield":null,"eps":0.07,"revenue":49405000.0,"operating_income":2017000.0,"net_income":450000.0,"market_cap":null,"profit_margin":0.009108389839085114,"operating_margin":0.04082582734541038,"roa":0.0022088274562161313,"gross_margin":0.760550551563607,"total_equity":103907000.0,"total_assets":203728000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.018690836661402116,"dividend_yield":null,"eps":0.07,"revenue":48644000.0,"operating_income":-316000.0,"net_income":-1858000.0,"market_cap":null,"profit_margin":-0.03819587204999589,"operating_margin":-0.006496176301291012,"roa":-0.009677839414537594,"gross_margin":0.7490749116026643,"total_equity":99407000.0,"total_assets":191985000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.02007587237555781,"dividend_yield":null,"eps":-0.03755969926171044,"revenue":47912000.0,"operating_income":-428000.0,"net_income":-1921000.0,"market_cap":null,"profit_margin":-0.04009433962264151,"operating_margin":-0.008933043913842044,"roa":-0.010167679376706963,"gross_margin":0.7377066288195024,"total_equity":95687000.0,"total_assets":188932000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0712246124779939,"dividend_yield":null,"eps":-0.1297285812605147,"revenue":41378000.0,"operating_income":-4560000.0,"net_income":-6635000.0,"market_cap":null,"profit_margin":-0.16035091111218522,"operating_margin":-0.11020348977717628,"roa":-0.03557335563704991,"gross_margin":0.7883416308183092,"total_equity":93156000.0,"total_assets":186516000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.040694088747190715,"dividend_yield":null,"eps":-0.07611655868081142,"revenue":42922000.0,"operating_income":-3194000.0,"net_income":-3893000.0,"market_cap":null,"profit_margin":-0.0906994082288803,"operating_margin":-0.07441405339918923,"roa":-0.019778790511464382,"gross_margin":0.7866362238479102,"total_equity":95665000.0,"total_assets":196827000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.041805541355689604,"dividend_yield":null,"eps":-0.07994878203078291,"revenue":41271000.0,"operating_income":-4025000.0,"net_income":-4089000.0,"market_cap":null,"profit_margin":-0.09907683361197936,"operating_margin":-0.09752610792081606,"roa":-0.02100909417869804,"gross_margin":0.7681907392600131,"total_equity":97810000.0,"total_assets":194630000.0}],"current_price":38.06,"change_pct":3.76,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8.95},{"date":"2016-10-25","close":8.9},{"date":"2016-10-26","close":8.8},{"date":"2016-10-27","close":8.8},{"date":"2016-10-28","close":8.9},{"date":"2016-10-31","close":8.85},{"date":"2016-11-01","close":8.75},{"date":"2016-11-02","close":9.1},{"date":"2016-11-03","close":8.6},{"date":"2016-11-04","close":8.05},{"date":"2016-11-07","close":7.8},{"date":"2016-11-08","close":7.9},{"date":"2016-11-09","close":8.15},{"date":"2016-11-10","close":8.2},{"date":"2016-11-11","close":8.55},{"date":"2016-11-14","close":8.55},{"date":"2016-11-15","close":8.6},{"date":"2016-11-16","close":8.6},{"date":"2016-11-17","close":8.75},{"date":"2016-11-18","close":8.9},{"date":"2016-11-21","close":8.55},{"date":"2016-11-22","close":8.65},{"date":"2016-11-23","close":8.75},{"date":"2016-11-25","close":8.8},{"date":"2016-11-28","close":8.45},{"date":"2016-11-29","close":8.45},{"date":"2016-11-30","close":8.35},{"date":"2016-12-01","close":8.2},{"date":"2016-12-02","close":8.1},{"date":"2016-12-05","close":8.4},{"date":"2016-12-06","close":8.45},{"date":"2016-12-07","close":8.35},{"date":"2016-12-08","close":8.35},{"date":"2016-12-09","close":8.25},{"date":"2016-12-12","close":8.4},{"date":"2016-12-13","close":8.9},{"date":"2016-12-14","close":8.7},{"date":"2016-12-15","close":8.85},{"date":"2016-12-16","close":8.8},{"date":"2016-12-19","close":8.55},{"date":"2016-12-20","close":8.65},{"date":"2016-12-21","close":8.65},{"date":"2016-12-22","close":8.55},{"date":"2016-12-23","close":8.5},{"date":"2016-12-27","close":8.5},{"date":"2016-12-28","close":8.5},{"date":"2016-12-29","close":8.95},{"date":"2016-12-30","close":9.0},{"date":"2017-01-03","close":8.9},{"date":"2017-01-04","close":8.95},{"date":"2017-01-05","close":8.8},{"date":"2017-01-06","close":9.3},{"date":"2017-01-09","close":10.3},{"date":"2017-01-10","close":10.2},{"date":"2017-01-11","close":10.25},{"date":"2017-01-12","close":10.0},{"date":"2017-01-13","close":10.45},{"date":"2017-01-17","close":10.2},{"date":"2017-01-18","close":10.0},{"date":"2017-01-19","close":9.9},{"date":"2017-01-20","close":9.8},{"date":"2017-01-23","close":10.1},{"date":"2017-01-24","close":10.1},{"date":"2017-01-25","close":10.0},{"date":"2017-01-26","close":9.9},{"date":"2017-01-27","close":10.35},{"date":"2017-01-30","close":10.25},{"date":"2017-01-31","close":10.9},{"date":"2017-02-01","close":10.8},{"date":"2017-02-02","close":10.7},{"date":"2017-02-03","close":10.6},{"date":"2017-02-06","close":10.5},{"date":"2017-02-07","close":10.35},{"date":"2017-02-08","close":10.5},{"date":"2017-02-09","close":10.65},{"date":"2017-02-10","close":10.75},{"date":"2017-02-13","close":10.6},{"date":"2017-02-14","close":10.5},{"date":"2017-02-15","close":10.85},{"date":"2017-02-16","close":10.75},{"date":"2017-02-17","close":10.85},{"date":"2017-02-21","close":10.6},{"date":"2017-02-22","close":10.5},{"date":"2017-02-23","close":10.55},{"date":"2017-02-24","close":10.65},{"date":"2017-02-27","close":10.55},{"date":"2017-02-28","close":10.45},{"date":"2017-03-01","close":10.65},{"date":"2017-03-02","close":10.35},{"date":"2017-03-03","close":10.0},{"date":"2017-03-06","close":9.85},{"date":"2017-03-07","close":9.7},{"date":"2017-03-08","close":10.0},{"date":"2017-03-09","close":10.05},{"date":"2017-03-10","close":10.05},{"date":"2017-03-13","close":10.0},{"date":"2017-03-14","close":9.75},{"date":"2017-03-15","close":9.95},{"date":"2017-03-16","close":10.05},{"date":"2017-03-17","close":10.15},{"date":"2017-03-20","close":10.15},{"date":"2017-03-21","close":10.1},{"date":"2017-03-22","close":10.05},{"date":"2017-03-23","close":10.05},{"date":"2017-03-24","close":10.05},{"date":"2017-03-27","close":10.1},{"date":"2017-03-28","close":10.15},{"date":"2017-03-29","close":10.15},{"date":"2017-03-30","close":10.15},{"date":"2017-03-31","close":10.45},{"date":"2017-04-03","close":10.28},{"date":"2017-04-04","close":10.3},{"date":"2017-04-05","close":10.3},{"date":"2017-04-06","close":10.55},{"date":"2017-04-07","close":10.85},{"date":"2017-04-10","close":10.75},{"date":"2017-04-11","close":10.9},{"date":"2017-04-12","close":11.35},{"date":"2017-04-13","close":11.3},{"date":"2017-04-17","close":11.7},{"date":"2017-04-18","close":11.4},{"date":"2017-04-19","close":11.45},{"date":"2017-04-20","close":11.7},{"date":"2017-04-21","close":11.45},{"date":"2017-04-24","close":11.5},{"date":"2017-04-25","close":11.7},{"date":"2017-04-26","close":11.85},{"date":"2017-04-27","close":12.15},{"date":"2017-04-28","close":12.2},{"date":"2017-05-01","close":12.8},{"date":"2017-05-02","close":12.4},{"date":"2017-05-03","close":12.3},{"date":"2017-05-04","close":11.75},{"date":"2017-05-05","close":12.7},{"date":"2017-05-08","close":12.6},{"date":"2017-05-09","close":12.75},{"date":"2017-05-10","close":12.8},{"date":"2017-05-11","close":12.6},{"date":"2017-05-12","close":13.15},{"date":"2017-05-15","close":13.6},{"date":"2017-05-16","close":13.95},{"date":"2017-05-17","close":14.05},{"date":"2017-05-18","close":13.9},{"date":"2017-05-19","close":14.75},{"date":"2017-05-22","close":15.25},{"date":"2017-05-23","close":14.9},{"date":"2017-05-24","close":15.25},{"date":"2017-05-25","close":15.4},{"date":"2017-05-26","close":15.0},{"date":"2017-05-30","close":14.85},{"date":"2017-05-31","close":14.85},{"date":"2017-06-01","close":14.85},{"date":"2017-06-02","close":15.45},{"date":"2017-06-05","close":15.05},{"date":"2017-06-06","close":15.1},{"date":"2017-06-07","close":15.25},{"date":"2017-06-08","close":15.85},{"date":"2017-06-09","close":15.2},{"date":"2017-06-12","close":14.65},{"date":"2017-06-13","close":14.7},{"date":"2017-06-14","close":14.95},{"date":"2017-06-15","close":14.65},{"date":"2017-06-16","close":14.75},{"date":"2017-06-19","close":15.15},{"date":"2017-06-20","close":15.25},{"date":"2017-06-21","close":15.15},{"date":"2017-06-22","close":15.3},{"date":"2017-06-23","close":15.35},{"date":"2017-06-26","close":15.05},{"date":"2017-06-27","close":15.0},{"date":"2017-06-28","close":15.25},{"date":"2017-06-29","close":15.45},{"date":"2017-06-30","close":16.75},{"date":"2017-07-03","close":16.2},{"date":"2017-07-05","close":16.65},{"date":"2017-07-06","close":16.05},{"date":"2017-07-07","close":16.35},{"date":"2017-07-10","close":16.2},{"date":"2017-07-11","close":16.25},{"date":"2017-07-12","close":16.4},{"date":"2017-07-13","close":16.05},{"date":"2017-07-14","close":16.75},{"date":"2017-07-17","close":16.85},{"date":"2017-07-18","close":16.7},{"date":"2017-07-19","close":16.85},{"date":"2017-07-20","close":16.85},{"date":"2017-07-21","close":16.95},{"date":"2017-07-24","close":16.8},{"date":"2017-07-25","close":16.35},{"date":"2017-07-26","close":16.25},{"date":"2017-07-27","close":15.6},{"date":"2017-07-28","close":15.1},{"date":"2017-07-31","close":15.8},{"date":"2017-08-01","close":15.65},{"date":"2017-08-02","close":15.15},{"date":"2017-08-03","close":14.9},{"date":"2017-08-04","close":14.65},{"date":"2017-08-07","close":14.65},{"date":"2017-08-08","close":15.2},{"date":"2017-08-09","close":14.7},{"date":"2017-08-10","close":15.05},{"date":"2017-08-11","close":15.1},{"date":"2017-08-14","close":15.7},{"date":"2017-08-15","close":15.45},{"date":"2017-08-16","close":15.35},{"date":"2017-08-17","close":15.65},{"date":"2017-08-18","close":15.55},{"date":"2017-08-21","close":15.4},{"date":"2017-08-22","close":15.7},{"date":"2017-08-23","close":15.85},{"date":"2017-08-24","close":16.35},{"date":"2017-08-25","close":16.65},{"date":"2017-08-28","close":16.55},{"date":"2017-08-29","close":17.05},{"date":"2017-08-30","close":17.25},{"date":"2017-08-31","close":17.6},{"date":"2017-09-01","close":17.95},{"date":"2017-09-05","close":17.85},{"date":"2017-09-06","close":17.8},{"date":"2017-09-07","close":18.15},{"date":"2017-09-08","close":18.15},{"date":"2017-09-11","close":18.25},{"date":"2017-09-12","close":18.35},{"date":"2017-09-13","close":18.3},{"date":"2017-09-14","close":18.35},{"date":"2017-09-15","close":18.5},{"date":"2017-09-18","close":18.9},{"date":"2017-09-19","close":18.65},{"date":"2017-09-20","close":18.55},{"date":"2017-09-21","close":18.65},{"date":"2017-09-22","close":18.6},{"date":"2017-09-25","close":18.9},{"date":"2017-09-26","close":19.0},{"date":"2017-09-27","close":19.1},{"date":"2017-09-28","close":19.0},{"date":"2017-09-29","close":19.35},{"date":"2017-10-02","close":19.1},{"date":"2017-10-03","close":18.6},{"date":"2017-10-04","close":18.6},{"date":"2017-10-05","close":18.65},{"date":"2017-10-06","close":18.65},{"date":"2017-10-09","close":18.65},{"date":"2017-10-10","close":18.7},{"date":"2017-10-11","close":18.5},{"date":"2017-10-12","close":18.85},{"date":"2017-10-13","close":19.4},{"date":"2017-10-16","close":19.45},{"date":"2017-10-17","close":19.5},{"date":"2017-10-18","close":19.7},{"date":"2017-10-19","close":19.9},{"date":"2017-10-20","close":20.0},{"date":"2017-10-23","close":20.0},{"date":"2017-10-24","close":20.0},{"date":"2017-10-25","close":20.15},{"date":"2017-10-26","close":20.1},{"date":"2017-10-27","close":20.1},{"date":"2017-10-30","close":20.15},{"date":"2017-10-31","close":20.55},{"date":"2017-11-01","close":20.6},{"date":"2017-11-02","close":22.75},{"date":"2017-11-03","close":24.55},{"date":"2017-11-06","close":23.7},{"date":"2017-11-07","close":23.9},{"date":"2017-11-08","close":24.1},{"date":"2017-11-09","close":24.9},{"date":"2017-11-10","close":25.05},{"date":"2017-11-13","close":24.8},{"date":"2017-11-14","close":24.8},{"date":"2017-11-15","close":24.9},{"date":"2017-11-16","close":22.6},{"date":"2017-11-17","close":23.6},{"date":"2017-11-20","close":24.3},{"date":"2017-11-21","close":26.15},{"date":"2017-11-22","close":25.7},{"date":"2017-11-24","close":26.05},{"date":"2017-11-27","close":25.85},{"date":"2017-11-28","close":25.8},{"date":"2017-11-29","close":25.7},{"date":"2017-11-30","close":26.7},{"date":"2017-12-01","close":26.4},{"date":"2017-12-04","close":26.7},{"date":"2017-12-05","close":26.3},{"date":"2017-12-06","close":26.1},{"date":"2017-12-07","close":26.45},{"date":"2017-12-08","close":26.2},{"date":"2017-12-11","close":26.45},{"date":"2017-12-12","close":26.2},{"date":"2017-12-13","close":26.6},{"date":"2017-12-14","close":26.35},{"date":"2017-12-15","close":27.5},{"date":"2017-12-18","close":27.0},{"date":"2017-12-19","close":27.5},{"date":"2017-12-20","close":28.05},{"date":"2017-12-21","close":27.8},{"date":"2017-12-22","close":27.75},{"date":"2017-12-26","close":28.05},{"date":"2017-12-27","close":28.45},{"date":"2017-12-28","close":28.6},{"date":"2017-12-29","close":28.3},{"date":"2018-01-02","close":27.95},{"date":"2018-01-03","close":28.15},{"date":"2018-01-04","close":28.65},{"date":"2018-01-05","close":31.05},{"date":"2018-01-08","close":29.4},{"date":"2018-01-09","close":28.0},{"date":"2018-01-10","close":27.3},{"date":"2018-01-11","close":27.75},{"date":"2018-01-12","close":28.0},{"date":"2018-01-16","close":27.3},{"date":"2018-01-17","close":27.25},{"date":"2018-01-18","close":27.4},{"date":"2018-01-19","close":28.1},{"date":"2018-01-22","close":27.75},{"date":"2018-01-23","close":28.3},{"date":"2018-01-24","close":27.35},{"date":"2018-01-25","close":28.0},{"date":"2018-01-26","close":28.45},{"date":"2018-01-29","close":27.7},{"date":"2018-01-30","close":27.55},{"date":"2018-01-31","close":27.8},{"date":"2018-02-01","close":28.05},{"date":"2018-02-02","close":26.65},{"date":"2018-02-05","close":25.35},{"date":"2018-02-06","close":25.9},{"date":"2018-02-07","close":25.7},{"date":"2018-02-08","close":24.4},{"date":"2018-02-09","close":24.9},{"date":"2018-02-12","close":26.05},{"date":"2018-02-13","close":26.25},{"date":"2018-02-14","close":26.9},{"date":"2018-02-15","close":27.4},{"date":"2018-02-16","close":27.4},{"date":"2018-02-20","close":27.75},{"date":"2018-02-21","close":28.5},{"date":"2018-02-22","close":28.65},{"date":"2018-02-23","close":28.95},{"date":"2018-02-26","close":29.5},{"date":"2018-02-27","close":31.2},{"date":"2018-02-28","close":29.2},{"date":"2018-03-01","close":33.95},{"date":"2018-03-02","close":32.95},{"date":"2018-03-05","close":32.6},{"date":"2018-03-06","close":32.95},{"date":"2018-03-07","close":34.5},{"date":"2018-03-08","close":33.25},{"date":"2018-03-09","close":35.35},{"date":"2018-03-12","close":34.45},{"date":"2018-03-13","close":35.15},{"date":"2018-03-14","close":35.7},{"date":"2018-03-15","close":37.1},{"date":"2018-03-16","close":37.65},{"date":"2018-03-19","close":37.85},{"date":"2018-03-20","close":38.5},{"date":"2018-03-21","close":39.4},{"date":"2018-03-22","close":39.55},{"date":"2018-03-23","close":39.25},{"date":"2018-03-26","close":40.25},{"date":"2018-03-27","close":39.75},{"date":"2018-03-28","close":36.45},{"date":"2018-03-29","close":36.5},{"date":"2018-04-02","close":36.15},{"date":"2018-04-03","close":36.15},{"date":"2018-04-04","close":36.65},{"date":"2018-04-05","close":37.7},{"date":"2018-04-06","close":37.0},{"date":"2018-04-09","close":37.35},{"date":"2018-04-10","close":38.3},{"date":"2018-04-11","close":38.2},{"date":"2018-04-12","close":38.4},{"date":"2018-04-13","close":37.95},{"date":"2018-04-16","close":38.9},{"date":"2018-04-17","close":39.7},{"date":"2018-04-18","close":40.65},{"date":"2018-04-19","close":40.25},{"date":"2018-04-20","close":40.0},{"date":"2018-04-23","close":38.7},{"date":"2018-04-24","close":38.7},{"date":"2018-04-25","close":38.95},{"date":"2018-04-26","close":39.95},{"date":"2018-04-27","close":40.4},{"date":"2018-04-30","close":39.8},{"date":"2018-05-01","close":38.35},{"date":"2018-05-02","close":39.2},{"date":"2018-05-03","close":41.5},{"date":"2018-05-04","close":42.5},{"date":"2018-05-07","close":43.15},{"date":"2018-05-08","close":43.35},{"date":"2018-05-09","close":42.1},{"date":"2018-05-10","close":44.25},{"date":"2018-05-11","close":44.6},{"date":"2018-05-14","close":44.35},{"date":"2018-05-15","close":43.1},{"date":"2018-05-16","close":43.95},{"date":"2018-05-17","close":42.45},{"date":"2018-05-18","close":43.95},{"date":"2018-05-21","close":43.9},{"date":"2018-05-22","close":42.75},{"date":"2018-05-23","close":44.75},{"date":"2018-05-24","close":45.5},{"date":"2018-05-25","close":45.35},{"date":"2018-05-29","close":45.25},{"date":"2018-05-30","close":46.15},{"date":"2018-05-31","close":49.1},{"date":"2018-06-01","close":49.65},{"date":"2018-06-04","close":49.75},{"date":"2018-06-05","close":49.85},{"date":"2018-06-06","close":49.3},{"date":"2018-06-07","close":47.75},{"date":"2018-06-08","close":48.4},{"date":"2018-06-11","close":48.6},{"date":"2018-06-12","close":49.6},{"date":"2018-06-13","close":49.95},{"date":"2018-06-14","close":50.15},{"date":"2018-06-15","close":49.5},{"date":"2018-06-18","close":50.5},{"date":"2018-06-19","close":50.95},{"date":"2018-06-20","close":52.5},{"date":"2018-06-21","close":51.75},{"date":"2018-06-22","close":51.35},{"date":"2018-06-25","close":49.1},{"date":"2018-06-26","close":51.0},{"date":"2018-06-27","close":49.3},{"date":"2018-06-28","close":51.4},{"date":"2018-06-29","close":50.25},{"date":"2018-07-02","close":50.15},{"date":"2018-07-03","close":51.3},{"date":"2018-07-05","close":53.3},{"date":"2018-07-06","close":54.05},{"date":"2018-07-09","close":53.65},{"date":"2018-07-10","close":52.33},{"date":"2018-07-11","close":51.8},{"date":"2018-07-12","close":52.15},{"date":"2018-07-13","close":52.75},{"date":"2018-07-16","close":54.15},{"date":"2018-07-17","close":54.9},{"date":"2018-07-18","close":55.0},{"date":"2018-07-19","close":55.2},{"date":"2018-07-20","close":55.0},{"date":"2018-07-23","close":55.9},{"date":"2018-07-24","close":54.55},{"date":"2018-07-25","close":55.85},{"date":"2018-07-26","close":54.4},{"date":"2018-07-27","close":49.25},{"date":"2018-07-30","close":45.3},{"date":"2018-07-31","close":44.93},{"date":"2018-08-01","close":46.3},{"date":"2018-08-02","close":39.25},{"date":"2018-08-03","close":38.45},{"date":"2018-08-06","close":39.05},{"date":"2018-08-07","close":39.3},{"date":"2018-08-08","close":38.75},{"date":"2018-08-09","close":39.4},{"date":"2018-08-10","close":38.45},{"date":"2018-08-13","close":36.6},{"date":"2018-08-14","close":36.85},{"date":"2018-08-15","close":36.75},{"date":"2018-08-16","close":35.8},{"date":"2018-08-17","close":37.75},{"date":"2018-08-20","close":38.5},{"date":"2018-08-21","close":39.9},{"date":"2018-08-22","close":39.4},{"date":"2018-08-23","close":40.95},{"date":"2018-08-24","close":41.3},{"date":"2018-08-27","close":41.9},{"date":"2018-08-28","close":43.45},{"date":"2018-08-29","close":44.05},{"date":"2018-08-30","close":45.6},{"date":"2018-08-31","close":43.85},{"date":"2018-09-04","close":45.0},{"date":"2018-09-05","close":44.0},{"date":"2018-09-06","close":43.8},{"date":"2018-09-07","close":41.05},{"date":"2018-09-10","close":40.55},{"date":"2018-09-11","close":40.6},{"date":"2018-09-12","close":36.1},{"date":"2018-09-13","close":36.0},{"date":"2018-09-14","close":34.9},{"date":"2018-09-17","close":34.05},{"date":"2018-09-18","close":35.5},{"date":"2018-09-19","close":35.9},{"date":"2018-09-20","close":36.0},{"date":"2018-09-21","close":35.85},{"date":"2018-09-24","close":36.65},{"date":"2018-09-25","close":37.5},{"date":"2018-09-26","close":35.75},{"date":"2018-09-27","close":36.4},{"date":"2018-09-28","close":36.85},{"date":"2018-10-01","close":36.39},{"date":"2018-10-02","close":36.09},{"date":"2018-10-03","close":37.23},{"date":"2018-10-04","close":36.21},{"date":"2018-10-05","close":36.5},{"date":"2018-10-08","close":34.91},{"date":"2018-10-09","close":34.32},{"date":"2018-10-10","close":32.95},{"date":"2018-10-11","close":32.47},{"date":"2018-10-12","close":33.98},{"date":"2018-10-15","close":34.58},{"date":"2018-10-16","close":35.35},{"date":"2018-10-17","close":35.79},{"date":"2018-10-18","close":35.47},{"date":"2018-10-19","close":33.51},{"date":"2018-10-22","close":34.15},{"date":"2018-10-23","close":33.21},{"date":"2018-10-24","close":31.92},{"date":"2018-10-25","close":33.61},{"date":"2018-10-26","close":32.72},{"date":"2018-10-29","close":32.13},{"date":"2018-10-30","close":35.75},{"date":"2018-10-31","close":37.29},{"date":"2018-11-01","close":38.25},{"date":"2018-11-02","close":36.91},{"date":"2018-11-05","close":35.87},{"date":"2018-11-06","close":36.2},{"date":"2018-11-07","close":37.48},{"date":"2018-11-08","close":37.65},{"date":"2018-11-09","close":36.38},{"date":"2018-11-12","close":33.66},{"date":"2018-11-13","close":33.28},{"date":"2018-11-14","close":32.17},{"date":"2018-11-15","close":32.99},{"date":"2018-11-16","close":31.96},{"date":"2018-11-19","close":28.37},{"date":"2018-11-20","close":29.31},{"date":"2018-11-21","close":30.64},{"date":"2018-11-23","close":30.99},{"date":"2018-11-26","close":30.61},{"date":"2018-11-27","close":30.74},{"date":"2018-11-28","close":32.29},{"date":"2018-11-29","close":32.46},{"date":"2018-11-30","close":33.48},{"date":"2018-12-03","close":34.29},{"date":"2018-12-04","close":31.78},{"date":"2018-12-06","close":31.2},{"date":"2018-12-07","close":29.67},{"date":"2018-12-10","close":29.51},{"date":"2018-12-11","close":29.76},{"date":"2018-12-12","close":30.14},{"date":"2018-12-13","close":29.09},{"date":"2018-12-14","close":28.6},{"date":"2018-12-17","close":27.53},{"date":"2018-12-18","close":21.36},{"date":"2018-12-19","close":19.83},{"date":"2018-12-20","close":17.89},{"date":"2018-12-21","close":17.09},{"date":"2018-12-24","close":17.26},{"date":"2018-12-26","close":18.62},{"date":"2018-12-27","close":19.17},{"date":"2018-12-28","close":19.37},{"date":"2018-12-31","close":20.43},{"date":"2019-01-02","close":20.63},{"date":"2019-01-03","close":20.4},{"date":"2019-01-04","close":21.31},{"date":"2019-01-07","close":16.37},{"date":"2019-01-08","close":15.17},{"date":"2019-01-09","close":15.53},{"date":"2019-01-10","close":16.0},{"date":"2019-01-11","close":16.24},{"date":"2019-01-14","close":16.02},{"date":"2019-01-15","close":16.61},{"date":"2019-01-16","close":14.62},{"date":"2019-01-17","close":15.36},{"date":"2019-01-18","close":16.03},{"date":"2019-01-22","close":16.17},{"date":"2019-01-23","close":16.09},{"date":"2019-01-24","close":16.26},{"date":"2019-01-25","close":17.01},{"date":"2019-01-28","close":16.51},{"date":"2019-01-29","close":16.18},{"date":"2019-01-30","close":16.27},{"date":"2019-01-31","close":16.5},{"date":"2019-02-01","close":16.36},{"date":"2019-02-04","close":16.75},{"date":"2019-02-05","close":17.01},{"date":"2019-02-06","close":16.72},{"date":"2019-02-07","close":15.98},{"date":"2019-02-08","close":15.9},{"date":"2019-02-11","close":17.55},{"date":"2019-02-12","close":17.96},{"date":"2019-02-13","close":17.74},{"date":"2019-02-14","close":17.92},{"date":"2019-02-15","close":17.57},{"date":"2019-02-19","close":17.65},{"date":"2019-02-20","close":17.67},{"date":"2019-02-21","close":18.01},{"date":"2019-02-22","close":17.96},{"date":"2019-02-25","close":18.05},{"date":"2019-02-26","close":17.89},{"date":"2019-02-27","close":18.34},{"date":"2019-02-28","close":18.46},{"date":"2019-03-01","close":19.26},{"date":"2019-03-04","close":20.14},{"date":"2019-03-05","close":21.77},{"date":"2019-03-06","close":20.89},{"date":"2019-03-07","close":20.49},{"date":"2019-03-08","close":19.18},{"date":"2019-03-11","close":19.45},{"date":"2019-03-12","close":19.47},{"date":"2019-03-13","close":19.84},{"date":"2019-03-14","close":19.76},{"date":"2019-03-15","close":20.86},{"date":"2019-03-18","close":21.5},{"date":"2019-03-19","close":20.9},{"date":"2019-03-20","close":20.51},{"date":"2019-03-21","close":22.13},{"date":"2019-03-22","close":20.41},{"date":"2019-03-25","close":21.42},{"date":"2019-03-26","close":21.52},{"date":"2019-03-27","close":20.5},{"date":"2019-03-28","close":20.47},{"date":"2019-03-29","close":21.06},{"date":"2019-04-01","close":21.01},{"date":"2019-04-02","close":20.94},{"date":"2019-04-03","close":20.89},{"date":"2019-04-04","close":20.79},{"date":"2019-04-05","close":21.96},{"date":"2019-04-08","close":21.59},{"date":"2019-04-09","close":21.27},{"date":"2019-04-10","close":21.83},{"date":"2019-04-11","close":21.57},{"date":"2019-04-12","close":21.31},{"date":"2019-04-15","close":21.45},{"date":"2019-04-16","close":22.1},{"date":"2019-04-17","close":21.0},{"date":"2019-04-18","close":20.84},{"date":"2019-04-22","close":20.19},{"date":"2019-04-23","close":20.65},{"date":"2019-04-24","close":21.24},{"date":"2019-04-25","close":21.39},{"date":"2019-04-26","close":21.8},{"date":"2019-04-29","close":21.75},{"date":"2019-04-30","close":23.48},{"date":"2019-05-01","close":23.95},{"date":"2019-05-02","close":24.7},{"date":"2019-05-03","close":25.47},{"date":"2019-05-06","close":24.97},{"date":"2019-05-07","close":24.44},{"date":"2019-05-08","close":23.02},{"date":"2019-05-09","close":23.92},{"date":"2019-05-10","close":23.48},{"date":"2019-05-13","close":23.11},{"date":"2019-05-14","close":22.98},{"date":"2019-05-15","close":22.99},{"date":"2019-05-16","close":22.15},{"date":"2019-05-17","close":20.43},{"date":"2019-05-20","close":20.51},{"date":"2019-05-21","close":21.67},{"date":"2019-05-22","close":21.6},{"date":"2019-05-23","close":21.01},{"date":"2019-05-24","close":21.33},{"date":"2019-05-28","close":21.25},{"date":"2019-05-29","close":21.45},{"date":"2019-05-30","close":21.24},{"date":"2019-05-31","close":20.93},{"date":"2019-06-03","close":21.09},{"date":"2019-06-04","close":22.16},{"date":"2019-06-05","close":22.24},{"date":"2019-06-06","close":21.1},{"date":"2019-06-07","close":20.6},{"date":"2019-06-10","close":19.32},{"date":"2019-06-11","close":18.5},{"date":"2019-06-12","close":19.68},{"date":"2019-06-13","close":20.09},{"date":"2019-06-14","close":20.25},{"date":"2019-06-17","close":20.99},{"date":"2019-06-18","close":19.53},{"date":"2019-06-19","close":19.83},{"date":"2019-06-20","close":19.77},{"date":"2019-06-21","close":19.61},{"date":"2019-06-24","close":19.45},{"date":"2019-06-25","close":19.42},{"date":"2019-06-26","close":19.6},{"date":"2019-06-27","close":19.49},{"date":"2019-06-28","close":19.8},{"date":"2019-07-01","close":19.92},{"date":"2019-07-02","close":19.73},{"date":"2019-07-03","close":19.83},{"date":"2019-07-05","close":19.89},{"date":"2019-07-08","close":19.87},{"date":"2019-07-09","close":20.0},{"date":"2019-07-10","close":20.01},{"date":"2019-07-11","close":20.19},{"date":"2019-07-12","close":20.46},{"date":"2019-07-15","close":19.7},{"date":"2019-07-16","close":19.62},{"date":"2019-07-17","close":20.21},{"date":"2019-07-18","close":20.13},{"date":"2019-07-19","close":19.41},{"date":"2019-07-22","close":18.81},{"date":"2019-07-23","close":18.75},{"date":"2019-07-24","close":17.41},{"date":"2019-07-25","close":17.86},{"date":"2019-07-26","close":17.59},{"date":"2019-07-29","close":17.27},{"date":"2019-07-30","close":18.05},{"date":"2019-07-31","close":17.98},{"date":"2019-08-01","close":17.56},{"date":"2019-08-02","close":17.27},{"date":"2019-08-05","close":17.12},{"date":"2019-08-06","close":17.58},{"date":"2019-08-07","close":12.44},{"date":"2019-08-08","close":13.12},{"date":"2019-08-09","close":13.38},{"date":"2019-08-12","close":14.61},{"date":"2019-08-13","close":15.28},{"date":"2019-08-14","close":14.85},{"date":"2019-08-15","close":14.6},{"date":"2019-08-16","close":15.32},{"date":"2019-08-19","close":15.63},{"date":"2019-08-20","close":16.3},{"date":"2019-08-21","close":16.6},{"date":"2019-08-22","close":16.72},{"date":"2019-08-23","close":15.96},{"date":"2019-08-26","close":16.11},{"date":"2019-08-27","close":15.65},{"date":"2019-08-28","close":15.51},{"date":"2019-08-29","close":15.49},{"date":"2019-08-30","close":15.85},{"date":"2019-09-03","close":15.44},{"date":"2019-09-04","close":15.57},{"date":"2019-09-05","close":16.18},{"date":"2019-09-06","close":16.44},{"date":"2019-09-09","close":15.48},{"date":"2019-09-10","close":15.22},{"date":"2019-09-11","close":14.92},{"date":"2019-09-12","close":14.29},{"date":"2019-09-13","close":14.35},{"date":"2019-09-16","close":13.96},{"date":"2019-09-17","close":14.29},{"date":"2019-09-18","close":13.99},{"date":"2019-09-19","close":14.22},{"date":"2019-09-20","close":14.15},{"date":"2019-09-23","close":13.94},{"date":"2019-09-24","close":13.68},{"date":"2019-09-25","close":13.88},{"date":"2019-09-26","close":13.75},{"date":"2019-09-27","close":12.09},{"date":"2019-09-30","close":12.48},{"date":"2019-10-01","close":11.77},{"date":"2019-10-02","close":11.46},{"date":"2019-10-03","close":11.95},{"date":"2019-10-04","close":12.03},{"date":"2019-10-07","close":11.95},{"date":"2019-10-08","close":11.6},{"date":"2019-10-09","close":11.18},{"date":"2019-10-10","close":11.58},{"date":"2019-10-11","close":11.69},{"date":"2019-10-14","close":11.65},{"date":"2019-10-15","close":11.83},{"date":"2019-10-16","close":12.25},{"date":"2019-10-17","close":12.54},{"date":"2019-10-18","close":12.39},{"date":"2019-10-21","close":12.73},{"date":"2019-10-22","close":11.97},{"date":"2019-10-23","close":11.89},{"date":"2019-10-24","close":11.9},{"date":"2019-10-25","close":11.74},{"date":"2019-10-28","close":12.21},{"date":"2019-10-29","close":12.93},{"date":"2019-10-30","close":12.52},{"date":"2019-10-31","close":12.44},{"date":"2019-11-01","close":13.08},{"date":"2019-11-04","close":13.71},{"date":"2019-11-05","close":13.47},{"date":"2019-11-06","close":13.28},{"date":"2019-11-07","close":15.14},{"date":"2019-11-08","close":15.25},{"date":"2019-11-11","close":15.26},{"date":"2019-11-12","close":15.41},{"date":"2019-11-13","close":15.32},{"date":"2019-11-14","close":15.69},{"date":"2019-11-15","close":16.2},{"date":"2019-11-18","close":15.61},{"date":"2019-11-19","close":15.59},{"date":"2019-11-20","close":15.31},{"date":"2019-11-21","close":15.61},{"date":"2019-11-22","close":16.17},{"date":"2019-11-25","close":16.99},{"date":"2019-11-26","close":17.04},{"date":"2019-11-27","close":17.36},{"date":"2019-11-29","close":17.33},{"date":"2019-12-02","close":17.06},{"date":"2019-12-03","close":17.06},{"date":"2019-12-04","close":16.24},{"date":"2019-12-05","close":16.8},{"date":"2019-12-06","close":16.67},{"date":"2019-12-09","close":16.09},{"date":"2019-12-10","close":16.51},{"date":"2019-12-11","close":16.73},{"date":"2019-12-12","close":16.98},{"date":"2019-12-13","close":16.9},{"date":"2019-12-16","close":16.45},{"date":"2019-12-17","close":16.88},{"date":"2019-12-18","close":16.73},{"date":"2019-12-19","close":17.18},{"date":"2019-12-20","close":17.19},{"date":"2019-12-23","close":18.15},{"date":"2019-12-24","close":18.22},{"date":"2019-12-26","close":18.23},{"date":"2019-12-27","close":18.6},{"date":"2019-12-30","close":18.18},{"date":"2019-12-31","close":17.89},{"date":"2020-01-02","close":17.34},{"date":"2020-01-03","close":16.44},{"date":"2020-01-06","close":16.32},{"date":"2020-01-07","close":15.91},{"date":"2020-01-08","close":16.07},{"date":"2020-01-09","close":16.09},{"date":"2020-01-10","close":15.9},{"date":"2020-01-13","close":14.14},{"date":"2020-01-14","close":14.46},{"date":"2020-01-15","close":14.7},{"date":"2020-01-16","close":15.02},{"date":"2020-01-17","close":14.31},{"date":"2020-01-21","close":13.03},{"date":"2020-01-22","close":12.95},{"date":"2020-01-23","close":12.55},{"date":"2020-01-24","close":12.24},{"date":"2020-01-27","close":12.43},{"date":"2020-01-28","close":12.63},{"date":"2020-01-29","close":12.89},{"date":"2020-01-30","close":12.79},{"date":"2020-01-31","close":12.36},{"date":"2020-02-03","close":12.71},{"date":"2020-02-04","close":13.49},{"date":"2020-02-05","close":14.04},{"date":"2020-02-06","close":13.93},{"date":"2020-02-07","close":13.64},{"date":"2020-02-10","close":13.78},{"date":"2020-02-11","close":13.65},{"date":"2020-02-12","close":13.52},{"date":"2020-02-13","close":13.46},{"date":"2020-02-14","close":14.02},{"date":"2020-02-18","close":14.68},{"date":"2020-02-19","close":14.78},{"date":"2020-02-20","close":14.94},{"date":"2020-02-21","close":14.7},{"date":"2020-02-24","close":14.6},{"date":"2020-02-25","close":12.12},{"date":"2020-02-26","close":12.99},{"date":"2020-02-27","close":12.98},{"date":"2020-02-28","close":12.38},{"date":"2020-03-02","close":11.88},{"date":"2020-03-03","close":11.67},{"date":"2020-03-04","close":12.7},{"date":"2020-03-05","close":12.15},{"date":"2020-03-06","close":11.95},{"date":"2020-03-09","close":11.54},{"date":"2020-03-10","close":11.19},{"date":"2020-03-11","close":10.7},{"date":"2020-03-12","close":10.2},{"date":"2020-03-13","close":10.65},{"date":"2020-03-16","close":8.61},{"date":"2020-03-17","close":9.97},{"date":"2020-03-18","close":9.7},{"date":"2020-03-19","close":9.57},{"date":"2020-03-20","close":8.38},{"date":"2020-03-23","close":8.71},{"date":"2020-03-24","close":9.71},{"date":"2020-03-25","close":9.36},{"date":"2020-03-26","close":9.71},{"date":"2020-03-27","close":9.33},{"date":"2020-03-30","close":10.25},{"date":"2020-03-31","close":10.4},{"date":"2020-04-01","close":8.68},{"date":"2020-04-02","close":8.27},{"date":"2020-04-03","close":7.68},{"date":"2020-04-06","close":8.23},{"date":"2020-04-07","close":7.98},{"date":"2020-04-08","close":8.23},{"date":"2020-04-09","close":8.1},{"date":"2020-04-13","close":7.97},{"date":"2020-04-14","close":8.35},{"date":"2020-04-15","close":7.83},{"date":"2020-04-16","close":7.35},{"date":"2020-04-17","close":7.71},{"date":"2020-04-20","close":7.75},{"date":"2020-04-21","close":7.44},{"date":"2020-04-22","close":8.23},{"date":"2020-04-23","close":8.32},{"date":"2020-04-24","close":8.35},{"date":"2020-04-27","close":8.68},{"date":"2020-04-28","close":9.08},{"date":"2020-04-29","close":10.12},{"date":"2020-04-30","close":9.75},{"date":"2020-05-01","close":9.84},{"date":"2020-05-04","close":9.71},{"date":"2020-05-05","close":9.75},{"date":"2020-05-06","close":9.89},{"date":"2020-05-07","close":8.32},{"date":"2020-05-08","close":8.95},{"date":"2020-05-11","close":8.81},{"date":"2020-05-12","close":8.71},{"date":"2020-05-13","close":8.28},{"date":"2020-05-14","close":8.18},{"date":"2020-05-15","close":8.05},{"date":"2020-05-18","close":8.25},{"date":"2020-05-19","close":8.04},{"date":"2020-05-20","close":8.22},{"date":"2020-05-21","close":8.08},{"date":"2020-05-22","close":7.9},{"date":"2020-05-26","close":9.27},{"date":"2020-05-27","close":9.63},{"date":"2020-05-28","close":9.18},{"date":"2020-05-29","close":9.7},{"date":"2020-06-01","close":9.72},{"date":"2020-06-02","close":9.85},{"date":"2020-06-03","close":10.43},{"date":"2020-06-04","close":10.02},{"date":"2020-06-05","close":10.81},{"date":"2020-06-08","close":10.73},{"date":"2020-06-09","close":10.12},{"date":"2020-06-10","close":10.17},{"date":"2020-06-11","close":9.28},{"date":"2020-06-12","close":9.2},{"date":"2020-06-15","close":9.82},{"date":"2020-06-16","close":9.87},{"date":"2020-06-17","close":9.8},{"date":"2020-06-18","close":9.67},{"date":"2020-06-19","close":9.46},{"date":"2020-06-22","close":9.25},{"date":"2020-06-23","close":9.84},{"date":"2020-06-24","close":9.09},{"date":"2020-06-25","close":9.2},{"date":"2020-06-26","close":9.0},{"date":"2020-06-29","close":9.15},{"date":"2020-06-30","close":9.24},{"date":"2020-07-01","close":11.73},{"date":"2020-07-02","close":11.49},{"date":"2020-07-06","close":11.43},{"date":"2020-07-07","close":11.01},{"date":"2020-07-08","close":11.31},{"date":"2020-07-09","close":11.01},{"date":"2020-07-10","close":10.91},{"date":"2020-07-13","close":10.97},{"date":"2020-07-14","close":11.19},{"date":"2020-07-15","close":11.88},{"date":"2020-07-16","close":11.86},{"date":"2020-07-17","close":12.0},{"date":"2020-07-20","close":11.89},{"date":"2020-07-21","close":12.08},{"date":"2020-07-22","close":12.28},{"date":"2020-07-23","close":12.04},{"date":"2020-07-24","close":11.76},{"date":"2020-07-27","close":11.61},{"date":"2020-07-28","close":11.22},{"date":"2020-07-29","close":11.31},{"date":"2020-07-30","close":11.4},{"date":"2020-07-31","close":11.37},{"date":"2020-08-03","close":11.47},{"date":"2020-08-04","close":12.0},{"date":"2020-08-05","close":12.31},{"date":"2020-08-06","close":12.04},{"date":"2020-08-07","close":12.22},{"date":"2020-08-10","close":11.73},{"date":"2020-08-11","close":11.32},{"date":"2020-08-12","close":11.27},{"date":"2020-08-13","close":11.63},{"date":"2020-08-14","close":11.51},{"date":"2020-08-17","close":11.58},{"date":"2020-08-18","close":11.28},{"date":"2020-08-19","close":11.35},{"date":"2020-08-20","close":11.03},{"date":"2020-08-21","close":10.89},{"date":"2020-08-24","close":10.78},{"date":"2020-08-25","close":10.97},{"date":"2020-08-26","close":11.07},{"date":"2020-08-27","close":11.52},{"date":"2020-08-28","close":11.7},{"date":"2020-08-31","close":11.87},{"date":"2020-09-01","close":12.27},{"date":"2020-09-02","close":11.92},{"date":"2020-09-03","close":11.75},{"date":"2020-09-04","close":11.8},{"date":"2020-09-08","close":11.36},{"date":"2020-09-09","close":11.39},{"date":"2020-09-10","close":11.17},{"date":"2020-09-11","close":10.8},{"date":"2020-09-14","close":10.62},{"date":"2020-09-15","close":10.75},{"date":"2020-09-16","close":12.88},{"date":"2020-09-17","close":12.56},{"date":"2020-09-18","close":13.12},{"date":"2020-09-21","close":12.29},{"date":"2020-09-22","close":12.57},{"date":"2020-09-23","close":12.12},{"date":"2020-09-24","close":11.63},{"date":"2020-09-25","close":11.8},{"date":"2020-09-28","close":11.94},{"date":"2020-09-29","close":11.66},{"date":"2020-09-30","close":11.63},{"date":"2020-10-01","close":11.5},{"date":"2020-10-02","close":11.51},{"date":"2020-10-05","close":12.02},{"date":"2020-10-06","close":11.78},{"date":"2020-10-07","close":12.19},{"date":"2020-10-08","close":12.17},{"date":"2020-10-09","close":13.0},{"date":"2020-10-12","close":13.77},{"date":"2020-10-13","close":14.0},{"date":"2020-10-14","close":13.52},{"date":"2020-10-15","close":13.8},{"date":"2020-10-16","close":13.51},{"date":"2020-10-19","close":13.44},{"date":"2020-10-20","close":13.5},{"date":"2020-10-21","close":13.09},{"date":"2020-10-22","close":13.35},{"date":"2020-10-23","close":13.54},{"date":"2020-10-26","close":12.8},{"date":"2020-10-27","close":12.54},{"date":"2020-10-28","close":12.19},{"date":"2020-10-29","close":12.73},{"date":"2020-10-30","close":12.61},{"date":"2020-11-02","close":12.83},{"date":"2020-11-03","close":13.46},{"date":"2020-11-04","close":13.6},{"date":"2020-11-05","close":13.96},{"date":"2020-11-06","close":13.89},{"date":"2020-11-09","close":14.29},{"date":"2020-11-10","close":14.69},{"date":"2020-11-11","close":14.7},{"date":"2020-11-12","close":14.47},{"date":"2020-11-13","close":14.64},{"date":"2020-11-16","close":15.11},{"date":"2020-11-17","close":15.25},{"date":"2020-11-18","close":15.14},{"date":"2020-11-19","close":14.88},{"date":"2020-11-20","close":14.46},{"date":"2020-11-23","close":14.37},{"date":"2020-11-24","close":14.42},{"date":"2020-11-25","close":14.27},{"date":"2020-11-27","close":14.38},{"date":"2020-11-30","close":14.29},{"date":"2020-12-01","close":14.73},{"date":"2020-12-02","close":15.3},{"date":"2020-12-03","close":15.86},{"date":"2020-12-04","close":16.58},{"date":"2020-12-07","close":17.38},{"date":"2020-12-08","close":16.79},{"date":"2020-12-09","close":16.34},{"date":"2020-12-10","close":16.54},{"date":"2020-12-11","close":16.2},{"date":"2020-12-14","close":15.98},{"date":"2020-12-15","close":16.5},{"date":"2020-12-16","close":16.76},{"date":"2020-12-17","close":17.02},{"date":"2020-12-18","close":16.97},{"date":"2020-12-21","close":17.07},{"date":"2020-12-22","close":17.67},{"date":"2020-12-23","close":17.85},{"date":"2020-12-24","close":17.71},{"date":"2020-12-28","close":17.96},{"date":"2020-12-29","close":17.49},{"date":"2020-12-30","close":17.7},{"date":"2020-12-31","close":17.9},{"date":"2021-01-04","close":17.51},{"date":"2021-01-05","close":18.0},{"date":"2021-01-06","close":18.68},{"date":"2021-01-07","close":19.62},{"date":"2021-01-08","close":19.52},{"date":"2021-01-11","close":19.57},{"date":"2021-01-12","close":20.09},{"date":"2021-01-13","close":19.9},{"date":"2021-01-14","close":19.37},{"date":"2021-01-15","close":18.74},{"date":"2021-01-19","close":18.41},{"date":"2021-01-20","close":19.43},{"date":"2021-01-21","close":19.04},{"date":"2021-01-22","close":18.76},{"date":"2021-01-25","close":18.61},{"date":"2021-01-26","close":18.35},{"date":"2021-01-27","close":17.18},{"date":"2021-01-28","close":17.89},{"date":"2021-01-29","close":17.35},{"date":"2021-02-01","close":17.67},{"date":"2021-02-02","close":18.5},{"date":"2021-02-03","close":18.63},{"date":"2021-02-04","close":19.07},{"date":"2021-02-05","close":19.81},{"date":"2021-02-08","close":19.58},{"date":"2021-02-09","close":19.9},{"date":"2021-02-10","close":19.29},{"date":"2021-02-11","close":19.37},{"date":"2021-02-12","close":19.07},{"date":"2021-02-16","close":19.22},{"date":"2021-02-17","close":19.43},{"date":"2021-02-18","close":19.72},{"date":"2021-02-19","close":20.65},{"date":"2021-02-22","close":21.19},{"date":"2021-02-23","close":21.4},{"date":"2021-02-24","close":22.16},{"date":"2021-02-25","close":21.53},{"date":"2021-02-26","close":22.1},{"date":"2021-03-01","close":22.6},{"date":"2021-03-02","close":22.5},{"date":"2021-03-03","close":21.61},{"date":"2021-03-04","close":19.93},{"date":"2021-03-05","close":20.3},{"date":"2021-03-08","close":19.41},{"date":"2021-03-09","close":20.71},{"date":"2021-03-10","close":21.16},{"date":"2021-03-11","close":20.84},{"date":"2021-03-12","close":20.51},{"date":"2021-03-15","close":20.27},{"date":"2021-03-16","close":20.91},{"date":"2021-03-17","close":21.09},{"date":"2021-03-18","close":21.01},{"date":"2021-03-19","close":21.47},{"date":"2021-03-22","close":20.84},{"date":"2021-03-23","close":19.69},{"date":"2021-03-24","close":19.05},{"date":"2021-03-25","close":19.09},{"date":"2021-03-26","close":19.17},{"date":"2021-03-29","close":18.95},{"date":"2021-03-30","close":19.12},{"date":"2021-03-31","close":20.26},{"date":"2021-04-01","close":19.86},{"date":"2021-04-05","close":19.92},{"date":"2021-04-06","close":19.98},{"date":"2021-04-07","close":19.27},{"date":"2021-04-08","close":20.06},{"date":"2021-04-09","close":20.06},{"date":"2021-04-12","close":19.74},{"date":"2021-04-13","close":19.65},{"date":"2021-04-14","close":19.42},{"date":"2021-04-15","close":19.5},{"date":"2021-04-16","close":18.85},{"date":"2021-04-19","close":17.8},{"date":"2021-04-20","close":18.28},{"date":"2021-04-21","close":19.29},{"date":"2021-04-22","close":19.27},{"date":"2021-04-23","close":19.11},{"date":"2021-04-26","close":19.2},{"date":"2021-04-27","close":18.18},{"date":"2021-04-28","close":18.52},{"date":"2021-04-29","close":18.88},{"date":"2021-04-30","close":18.72},{"date":"2021-05-03","close":19.35},{"date":"2021-05-04","close":19.22},{"date":"2021-05-05","close":19.64},{"date":"2021-05-06","close":22.09},{"date":"2021-05-07","close":23.5},{"date":"2021-05-10","close":21.78},{"date":"2021-05-11","close":21.39},{"date":"2021-05-12","close":20.83},{"date":"2021-05-13","close":21.04},{"date":"2021-05-14","close":21.47},{"date":"2021-05-17","close":21.08},{"date":"2021-05-18","close":20.38},{"date":"2021-05-19","close":20.84},{"date":"2021-05-20","close":20.92},{"date":"2021-05-21","close":20.76},{"date":"2021-05-24","close":21.03},{"date":"2021-05-25","close":20.56},{"date":"2021-05-26","close":19.9},{"date":"2021-05-27","close":20.37},{"date":"2021-05-28","close":20.3},{"date":"2021-06-01","close":19.76},{"date":"2021-06-02","close":19.16},{"date":"2021-06-03","close":18.9},{"date":"2021-06-04","close":18.98},{"date":"2021-06-07","close":19.32},{"date":"2021-06-08","close":19.86},{"date":"2021-06-09","close":19.52},{"date":"2021-06-10","close":19.69},{"date":"2021-06-11","close":20.56},{"date":"2021-06-14","close":20.78},{"date":"2021-06-15","close":20.17},{"date":"2021-06-16","close":19.7},{"date":"2021-06-17","close":20.92},{"date":"2021-06-18","close":20.82},{"date":"2021-06-21","close":21.54},{"date":"2021-06-22","close":21.87},{"date":"2021-06-23","close":21.9},{"date":"2021-06-24","close":22.14},{"date":"2021-06-25","close":22.08},{"date":"2021-06-28","close":22.11},{"date":"2021-06-29","close":21.9},{"date":"2021-06-30","close":21.61},{"date":"2021-07-01","close":21.72},{"date":"2021-07-02","close":21.46},{"date":"2021-07-06","close":21.6},{"date":"2021-07-07","close":21.56},{"date":"2021-07-08","close":20.4},{"date":"2021-07-09","close":20.54},{"date":"2021-07-12","close":21.56},{"date":"2021-07-13","close":21.39},{"date":"2021-07-14","close":20.82},{"date":"2021-07-15","close":20.03},{"date":"2021-07-16","close":19.82},{"date":"2021-07-19","close":19.44},{"date":"2021-07-20","close":19.95},{"date":"2021-07-21","close":20.17},{"date":"2021-07-22","close":19.67},{"date":"2021-07-23","close":19.85},{"date":"2021-07-26","close":19.93},{"date":"2021-07-27","close":19.7},{"date":"2021-07-28","close":20.06},{"date":"2021-07-29","close":20.2},{"date":"2021-07-30","close":20.37},{"date":"2021-08-02","close":20.38},{"date":"2021-08-03","close":19.85},{"date":"2021-08-04","close":19.3},{"date":"2021-08-05","close":19.36},{"date":"2021-08-06","close":18.25},{"date":"2021-08-09","close":17.97},{"date":"2021-08-10","close":15.83},{"date":"2021-08-11","close":15.85},{"date":"2021-08-12","close":16.24},{"date":"2021-08-13","close":15.89},{"date":"2021-08-16","close":15.78},{"date":"2021-08-17","close":15.54},{"date":"2021-08-18","close":15.23},{"date":"2021-08-19","close":15.4},{"date":"2021-08-20","close":15.55},{"date":"2021-08-23","close":16.25},{"date":"2021-08-24","close":16.06},{"date":"2021-08-25","close":16.26},{"date":"2021-08-26","close":15.94},{"date":"2021-08-27","close":16.82},{"date":"2021-08-30","close":16.48},{"date":"2021-08-31","close":17.06},{"date":"2021-09-01","close":17.36},{"date":"2021-09-02","close":17.66},{"date":"2021-09-03","close":17.37},{"date":"2021-09-07","close":17.64},{"date":"2021-09-08","close":17.65},{"date":"2021-09-09","close":17.25},{"date":"2021-09-10","close":16.39},{"date":"2021-09-13","close":16.51},{"date":"2021-09-14","close":16.04},{"date":"2021-09-15","close":16.31},{"date":"2021-09-16","close":15.93},{"date":"2021-09-17","close":16.53},{"date":"2021-09-20","close":15.98},{"date":"2021-09-21","close":15.68},{"date":"2021-09-22","close":16.4},{"date":"2021-09-23","close":16.3},{"date":"2021-09-24","close":16.09},{"date":"2021-09-27","close":16.5},{"date":"2021-09-28","close":15.99},{"date":"2021-09-29","close":16.33},{"date":"2021-09-30","close":15.8},{"date":"2021-10-01","close":16.0},{"date":"2021-10-04","close":14.97},{"date":"2021-10-05","close":15.34},{"date":"2021-10-06","close":15.24},{"date":"2021-10-07","close":15.29},{"date":"2021-10-08","close":14.29},{"date":"2021-10-11","close":14.2},{"date":"2021-10-12","close":14.18},{"date":"2021-10-13","close":13.93},{"date":"2021-10-14","close":13.7},{"date":"2021-10-15","close":13.62},{"date":"2021-10-18","close":13.75},{"date":"2021-10-19","close":14.34},{"date":"2021-10-20","close":14.61},{"date":"2021-10-21","close":14.72},{"date":"2021-10-22","close":14.21},{"date":"2021-10-25","close":14.01},{"date":"2021-10-26","close":14.32},{"date":"2021-10-27","close":14.64},{"date":"2021-10-28","close":15.13},{"date":"2021-10-29","close":15.19},{"date":"2021-11-01","close":15.22},{"date":"2021-11-02","close":15.24},{"date":"2021-11-03","close":15.6},{"date":"2021-11-04","close":13.22},{"date":"2021-11-05","close":13.74},{"date":"2021-11-08","close":14.32},{"date":"2021-11-09","close":13.4},{"date":"2021-11-10","close":12.93},{"date":"2021-11-11","close":12.72},{"date":"2021-11-12","close":12.17},{"date":"2021-11-15","close":11.69},{"date":"2021-11-16","close":11.78},{"date":"2021-11-17","close":11.08},{"date":"2021-11-18","close":10.13},{"date":"2021-11-19","close":9.76},{"date":"2021-11-22","close":10.11},{"date":"2021-11-23","close":10.4},{"date":"2021-11-24","close":10.43},{"date":"2021-11-26","close":9.59},{"date":"2021-11-29","close":9.23},{"date":"2021-11-30","close":9.57},{"date":"2021-12-01","close":9.43},{"date":"2021-12-02","close":10.11},{"date":"2021-12-03","close":9.56},{"date":"2021-12-06","close":9.6},{"date":"2021-12-07","close":10.35},{"date":"2021-12-08","close":10.22},{"date":"2021-12-09","close":9.59},{"date":"2021-12-10","close":9.4},{"date":"2021-12-13","close":9.25},{"date":"2021-12-14","close":8.85},{"date":"2021-12-15","close":8.8},{"date":"2021-12-16","close":8.86},{"date":"2021-12-17","close":10.27},{"date":"2021-12-20","close":9.24},{"date":"2021-12-21","close":9.56},{"date":"2021-12-22","close":9.9},{"date":"2021-12-23","close":9.82},{"date":"2021-12-27","close":9.74},{"date":"2021-12-28","close":9.32},{"date":"2021-12-29","close":9.2},{"date":"2021-12-30","close":9.28},{"date":"2021-12-31","close":9.37},{"date":"2022-01-03","close":9.98},{"date":"2022-01-04","close":10.44},{"date":"2022-01-05","close":10.14},{"date":"2022-01-06","close":10.7},{"date":"2022-01-07","close":9.84},{"date":"2022-01-10","close":9.5},{"date":"2022-01-11","close":9.84},{"date":"2022-01-12","close":9.32},{"date":"2022-01-13","close":9.11},{"date":"2022-01-14","close":9.15},{"date":"2022-01-18","close":8.62},{"date":"2022-01-19","close":8.61},{"date":"2022-01-20","close":8.56},{"date":"2022-01-21","close":8.28},{"date":"2022-01-24","close":8.62},{"date":"2022-01-25","close":8.07},{"date":"2022-01-26","close":8.03},{"date":"2022-01-27","close":7.7},{"date":"2022-01-28","close":7.94},{"date":"2022-01-31","close":8.71},{"date":"2022-02-01","close":8.6},{"date":"2022-02-02","close":8.35},{"date":"2022-02-03","close":8.07},{"date":"2022-02-04","close":8.36},{"date":"2022-02-07","close":8.49},{"date":"2022-02-08","close":8.89},{"date":"2022-02-09","close":8.99},{"date":"2022-02-10","close":8.69},{"date":"2022-02-11","close":8.25},{"date":"2022-02-14","close":8.14},{"date":"2022-02-15","close":8.49},{"date":"2022-02-16","close":8.26},{"date":"2022-02-17","close":7.47},{"date":"2022-02-18","close":7.39},{"date":"2022-02-22","close":7.26},{"date":"2022-02-23","close":7.98},{"date":"2022-02-24","close":8.94},{"date":"2022-02-25","close":9.39},{"date":"2022-02-28","close":9.34},{"date":"2022-03-01","close":9.06},{"date":"2022-03-02","close":9.48},{"date":"2022-03-03","close":9.22},{"date":"2022-03-04","close":9.07},{"date":"2022-03-07","close":8.73},{"date":"2022-03-08","close":8.51},{"date":"2022-03-09","close":8.84},{"date":"2022-03-10","close":8.51},{"date":"2022-03-11","close":8.32},{"date":"2022-03-14","close":8.1},{"date":"2022-03-15","close":8.12},{"date":"2022-03-16","close":8.2},{"date":"2022-03-17","close":9.12},{"date":"2022-03-18","close":9.25},{"date":"2022-03-21","close":8.49},{"date":"2022-03-22","close":8.46},{"date":"2022-03-23","close":7.86},{"date":"2022-03-24","close":7.85},{"date":"2022-03-25","close":7.75},{"date":"2022-03-28","close":7.83},{"date":"2022-03-29","close":8.17},{"date":"2022-03-30","close":8.09},{"date":"2022-03-31","close":7.94},{"date":"2022-04-01","close":8.16},{"date":"2022-04-04","close":8.22},{"date":"2022-04-05","close":7.96},{"date":"2022-04-06","close":7.55},{"date":"2022-04-07","close":7.55},{"date":"2022-04-08","close":7.4},{"date":"2022-04-11","close":7.12},{"date":"2022-04-12","close":7.31},{"date":"2022-04-13","close":7.52},{"date":"2022-04-14","close":7.25},{"date":"2022-04-18","close":6.99},{"date":"2022-04-19","close":7.47},{"date":"2022-04-20","close":7.75},{"date":"2022-04-21","close":7.61},{"date":"2022-04-22","close":7.28},{"date":"2022-04-25","close":7.37},{"date":"2022-04-26","close":7.14},{"date":"2022-04-27","close":7.22},{"date":"2022-04-28","close":7.43},{"date":"2022-04-29","close":7.24},{"date":"2022-05-02","close":7.5},{"date":"2022-05-03","close":7.92},{"date":"2022-05-04","close":8.26},{"date":"2022-05-05","close":9.77},{"date":"2022-05-06","close":9.03},{"date":"2022-05-09","close":9.32},{"date":"2022-05-10","close":9.31},{"date":"2022-05-11","close":8.43},{"date":"2022-05-12","close":8.86},{"date":"2022-05-13","close":9.4},{"date":"2022-05-16","close":9.59},{"date":"2022-05-17","close":9.94},{"date":"2022-05-18","close":9.87},{"date":"2022-05-19","close":9.52},{"date":"2022-05-20","close":10.0},{"date":"2022-05-23","close":9.94},{"date":"2022-05-24","close":9.18},{"date":"2022-05-25","close":8.93},{"date":"2022-05-26","close":9.58},{"date":"2022-05-27","close":9.72},{"date":"2022-05-31","close":9.67},{"date":"2022-06-01","close":9.29},{"date":"2022-06-02","close":9.84},{"date":"2022-06-03","close":9.25},{"date":"2022-06-06","close":9.34},{"date":"2022-06-07","close":9.56},{"date":"2022-06-08","close":9.69},{"date":"2022-06-09","close":9.26},{"date":"2022-06-10","close":8.75},{"date":"2022-06-13","close":8.24},{"date":"2022-06-14","close":8.13},{"date":"2022-06-15","close":8.43},{"date":"2022-06-16","close":7.79},{"date":"2022-06-17","close":7.81},{"date":"2022-06-21","close":8.26},{"date":"2022-06-22","close":9.31},{"date":"2022-06-23","close":9.5},{"date":"2022-06-24","close":9.45},{"date":"2022-06-27","close":9.44},{"date":"2022-06-28","close":8.68},{"date":"2022-06-29","close":8.49},{"date":"2022-06-30","close":8.19},{"date":"2022-07-01","close":8.17},{"date":"2022-07-05","close":8.93},{"date":"2022-07-06","close":9.1},{"date":"2022-07-07","close":8.94},{"date":"2022-07-08","close":8.44},{"date":"2022-07-11","close":8.14},{"date":"2022-07-12","close":8.56},{"date":"2022-07-13","close":8.53},{"date":"2022-07-14","close":8.26},{"date":"2022-07-15","close":8.58},{"date":"2022-07-18","close":8.76},{"date":"2022-07-19","close":9.07},{"date":"2022-07-20","close":9.35},{"date":"2022-07-21","close":9.45},{"date":"2022-07-22","close":9.2},{"date":"2022-07-25","close":9.26},{"date":"2022-07-26","close":9.14},{"date":"2022-07-27","close":9.47},{"date":"2022-07-28","close":9.36},{"date":"2022-07-29","close":9.32},{"date":"2022-08-01","close":9.75},{"date":"2022-08-02","close":10.27},{"date":"2022-08-03","close":10.46},{"date":"2022-08-04","close":10.49},{"date":"2022-08-05","close":10.56},{"date":"2022-08-08","close":10.39},{"date":"2022-08-09","close":9.44},{"date":"2022-08-10","close":10.0},{"date":"2022-08-11","close":10.04},{"date":"2022-08-12","close":10.23},{"date":"2022-08-15","close":11.16},{"date":"2022-08-16","close":11.18},{"date":"2022-08-17","close":10.84},{"date":"2022-08-18","close":10.56},{"date":"2022-08-19","close":10.12},{"date":"2022-08-22","close":9.78},{"date":"2022-08-23","close":9.78},{"date":"2022-08-24","close":10.07},{"date":"2022-08-25","close":10.02},{"date":"2022-08-26","close":9.2},{"date":"2022-08-29","close":8.87},{"date":"2022-08-30","close":9.25},{"date":"2022-08-31","close":9.37},{"date":"2022-09-01","close":9.38},{"date":"2022-09-02","close":9.17},{"date":"2022-09-06","close":9.5},{"date":"2022-09-07","close":9.72},{"date":"2022-09-08","close":10.22},{"date":"2022-09-09","close":11.5},{"date":"2022-09-12","close":11.45},{"date":"2022-09-13","close":11.0},{"date":"2022-09-14","close":11.12},{"date":"2022-09-15","close":11.74},{"date":"2022-09-16","close":11.39},{"date":"2022-09-19","close":11.28},{"date":"2022-09-20","close":11.37},{"date":"2022-09-21","close":11.25},{"date":"2022-09-22","close":11.0},{"date":"2022-09-23","close":10.74},{"date":"2022-09-26","close":11.02},{"date":"2022-09-27","close":11.28},{"date":"2022-09-28","close":12.25},{"date":"2022-09-29","close":11.94},{"date":"2022-09-30","close":11.92},{"date":"2022-10-03","close":12.11},{"date":"2022-10-04","close":12.29},{"date":"2022-10-05","close":11.9},{"date":"2022-10-06","close":11.76},{"date":"2022-10-07","close":11.32},{"date":"2022-10-10","close":10.86},{"date":"2022-10-11","close":10.86},{"date":"2022-10-12","close":10.91},{"date":"2022-10-13","close":11.4},{"date":"2022-10-14","close":11.24},{"date":"2022-10-17","close":11.49},{"date":"2022-10-18","close":11.64},{"date":"2022-10-19","close":11.45},{"date":"2022-10-20","close":11.45},{"date":"2022-10-21","close":11.5},{"date":"2022-10-24","close":11.17},{"date":"2022-10-25","close":11.33},{"date":"2022-10-26","close":11.46},{"date":"2022-10-27","close":11.2},{"date":"2022-10-28","close":11.16},{"date":"2022-10-31","close":11.42},{"date":"2022-11-01","close":11.17},{"date":"2022-11-02","close":10.65},{"date":"2022-11-03","close":10.69},{"date":"2022-11-04","close":11.03},{"date":"2022-11-07","close":10.68},{"date":"2022-11-08","close":12.06},{"date":"2022-11-09","close":12.71},{"date":"2022-11-10","close":13.09},{"date":"2022-11-11","close":12.97},{"date":"2022-11-14","close":12.21},{"date":"2022-11-15","close":12.13},{"date":"2022-11-16","close":11.73},{"date":"2022-11-17","close":11.52},{"date":"2022-11-18","close":11.73},{"date":"2022-11-21","close":10.84},{"date":"2022-11-22","close":10.97},{"date":"2022-11-23","close":10.93},{"date":"2022-11-25","close":11.18},{"date":"2022-11-28","close":10.4},{"date":"2022-11-29","close":10.48},{"date":"2022-11-30","close":10.95},{"date":"2022-12-01","close":11.03},{"date":"2022-12-02","close":11.09},{"date":"2022-12-05","close":10.93},{"date":"2022-12-06","close":10.57},{"date":"2022-12-07","close":10.61},{"date":"2022-12-08","close":10.74},{"date":"2022-12-09","close":10.66},{"date":"2022-12-12","close":10.63},{"date":"2022-12-13","close":10.95},{"date":"2022-12-14","close":10.93},{"date":"2022-12-15","close":10.71},{"date":"2022-12-16","close":10.54},{"date":"2022-12-19","close":10.15},{"date":"2022-12-20","close":10.21},{"date":"2022-12-21","close":10.33},{"date":"2022-12-22","close":10.18},{"date":"2022-12-23","close":9.94},{"date":"2022-12-27","close":9.44},{"date":"2022-12-28","close":9.8},{"date":"2022-12-29","close":10.22},{"date":"2022-12-30","close":9.98},{"date":"2023-01-03","close":9.88},{"date":"2023-01-04","close":9.77},{"date":"2023-01-05","close":10.31},{"date":"2023-01-06","close":10.77},{"date":"2023-01-09","close":10.75},{"date":"2023-01-10","close":10.54},{"date":"2023-01-11","close":9.88},{"date":"2023-01-12","close":9.49},{"date":"2023-01-13","close":10.62},{"date":"2023-01-17","close":10.41},{"date":"2023-01-18","close":9.63},{"date":"2023-01-19","close":10.15},{"date":"2023-01-20","close":10.5},{"date":"2023-01-23","close":10.95},{"date":"2023-01-24","close":10.83},{"date":"2023-01-25","close":10.32},{"date":"2023-01-26","close":9.98},{"date":"2023-01-27","close":10.21},{"date":"2023-01-30","close":9.73},{"date":"2023-01-31","close":9.47},{"date":"2023-02-01","close":9.29},{"date":"2023-02-02","close":9.72},{"date":"2023-02-03","close":9.9},{"date":"2023-02-06","close":9.32},{"date":"2023-02-07","close":9.28},{"date":"2023-02-08","close":9.0},{"date":"2023-02-09","close":8.64},{"date":"2023-02-10","close":9.07},{"date":"2023-02-13","close":8.93},{"date":"2023-02-14","close":8.96},{"date":"2023-02-15","close":9.01},{"date":"2023-02-16","close":8.48},{"date":"2023-02-17","close":8.7},{"date":"2023-02-21","close":7.99},{"date":"2023-02-22","close":8.07},{"date":"2023-02-23","close":8.14},{"date":"2023-02-24","close":8.22},{"date":"2023-02-27","close":8.33},{"date":"2023-02-28","close":8.25},{"date":"2023-03-01","close":8.16},{"date":"2023-03-02","close":8.23},{"date":"2023-03-03","close":8.46},{"date":"2023-03-06","close":8.24},{"date":"2023-03-07","close":8.09},{"date":"2023-03-08","close":8.13},{"date":"2023-03-09","close":7.88},{"date":"2023-03-10","close":7.58},{"date":"2023-03-13","close":7.53},{"date":"2023-03-14","close":8.43},{"date":"2023-03-15","close":8.4},{"date":"2023-03-16","close":8.27},{"date":"2023-03-17","close":8.22},{"date":"2023-03-20","close":8.48},{"date":"2023-03-21","close":8.91},{"date":"2023-03-22","close":8.75},{"date":"2023-03-23","close":8.76},{"date":"2023-03-24","close":9.06},{"date":"2023-03-27","close":9.22},{"date":"2023-03-28","close":8.99},{"date":"2023-03-29","close":9.11},{"date":"2023-03-30","close":9.23},{"date":"2023-03-31","close":9.45},{"date":"2023-04-03","close":9.4},{"date":"2023-04-04","close":9.69},{"date":"2023-04-05","close":9.7},{"date":"2023-04-06","close":9.86},{"date":"2023-04-10","close":10.03},{"date":"2023-04-11","close":10.34},{"date":"2023-04-12","close":10.1},{"date":"2023-04-13","close":10.38},{"date":"2023-04-14","close":10.01},{"date":"2023-04-17","close":10.35},{"date":"2023-04-18","close":9.85},{"date":"2023-04-19","close":10.1},{"date":"2023-04-20","close":10.12},{"date":"2023-04-21","close":9.52},{"date":"2023-04-24","close":9.38},{"date":"2023-04-25","close":9.24},{"date":"2023-04-26","close":9.18},{"date":"2023-04-27","close":9.1},{"date":"2023-04-28","close":9.02},{"date":"2023-05-01","close":9.27},{"date":"2023-05-02","close":8.84},{"date":"2023-05-03","close":8.86},{"date":"2023-05-04","close":9.01},{"date":"2023-05-05","close":9.42},{"date":"2023-05-08","close":9.66},{"date":"2023-05-09","close":9.32},{"date":"2023-05-10","close":9.49},{"date":"2023-05-11","close":9.17},{"date":"2023-05-12","close":9.22},{"date":"2023-05-15","close":9.23},{"date":"2023-05-16","close":9.21},{"date":"2023-05-17","close":9.22},{"date":"2023-05-18","close":9.21},{"date":"2023-05-19","close":9.27},{"date":"2023-05-22","close":9.21},{"date":"2023-05-23","close":9.19},{"date":"2023-05-24","close":9.11},{"date":"2023-05-25","close":8.91},{"date":"2023-05-26","close":8.89},{"date":"2023-05-30","close":8.71},{"date":"2023-05-31","close":8.5},{"date":"2023-06-01","close":8.64},{"date":"2023-06-02","close":8.84},{"date":"2023-06-05","close":8.72},{"date":"2023-06-06","close":8.97},{"date":"2023-06-07","close":9.38},{"date":"2023-06-08","close":9.58},{"date":"2023-06-09","close":9.3},{"date":"2023-06-12","close":9.14},{"date":"2023-06-13","close":9.33},{"date":"2023-06-14","close":9.56},{"date":"2023-06-15","close":9.59},{"date":"2023-06-16","close":9.19},{"date":"2023-06-20","close":9.1},{"date":"2023-06-21","close":9.05},{"date":"2023-06-22","close":9.08},{"date":"2023-06-23","close":8.99},{"date":"2023-06-26","close":8.97},{"date":"2023-06-27","close":9.07},{"date":"2023-06-28","close":8.98},{"date":"2023-06-29","close":9.03},{"date":"2023-06-30","close":9.13},{"date":"2023-07-03","close":8.85},{"date":"2023-07-05","close":8.59},{"date":"2023-07-06","close":8.12},{"date":"2023-07-07","close":8.18},{"date":"2023-07-10","close":8.44},{"date":"2023-07-11","close":8.44},{"date":"2023-07-12","close":9.26},{"date":"2023-07-13","close":8.98},{"date":"2023-07-14","close":8.82},{"date":"2023-07-17","close":8.77},{"date":"2023-07-18","close":8.95},{"date":"2023-07-19","close":8.88},{"date":"2023-07-20","close":8.7},{"date":"2023-07-21","close":8.76},{"date":"2023-07-24","close":8.7},{"date":"2023-07-25","close":8.55},{"date":"2023-07-26","close":8.78},{"date":"2023-07-27","close":8.18},{"date":"2023-07-28","close":8.51},{"date":"2023-07-31","close":8.64},{"date":"2023-08-01","close":8.51},{"date":"2023-08-02","close":8.4},{"date":"2023-08-03","close":8.58},{"date":"2023-08-04","close":8.42},{"date":"2023-08-07","close":8.28},{"date":"2023-08-08","close":6.67},{"date":"2023-08-09","close":6.69},{"date":"2023-08-10","close":6.25},{"date":"2023-08-11","close":6.07},{"date":"2023-08-14","close":6.12},{"date":"2023-08-15","close":6.16},{"date":"2023-08-16","close":5.65},{"date":"2023-08-17","close":5.93},{"date":"2023-08-18","close":5.75},{"date":"2023-08-21","close":5.98},{"date":"2023-08-22","close":6.39},{"date":"2023-08-23","close":6.52},{"date":"2023-08-24","close":6.32},{"date":"2023-08-25","close":6.34},{"date":"2023-08-28","close":6.39},{"date":"2023-08-29","close":6.64},{"date":"2023-08-30","close":6.39},{"date":"2023-08-31","close":6.26},{"date":"2023-09-01","close":6.3},{"date":"2023-09-05","close":6.15},{"date":"2023-09-06","close":6.15},{"date":"2023-09-07","close":5.91},{"date":"2023-09-08","close":5.58},{"date":"2023-09-11","close":5.82},{"date":"2023-09-12","close":5.65},{"date":"2023-09-13","close":5.5},{"date":"2023-09-14","close":5.54},{"date":"2023-09-15","close":5.45},{"date":"2023-09-18","close":5.37},{"date":"2023-09-19","close":5.29},{"date":"2023-09-20","close":5.2},{"date":"2023-09-21","close":4.99},{"date":"2023-09-22","close":4.85},{"date":"2023-09-25","close":4.99},{"date":"2023-09-26","close":4.68},{"date":"2023-09-27","close":5.0},{"date":"2023-09-28","close":5.06},{"date":"2023-09-29","close":5.0},{"date":"2023-10-02","close":5.0},{"date":"2023-10-03","close":4.91},{"date":"2023-10-04","close":4.8},{"date":"2023-10-05","close":4.72},{"date":"2023-10-06","close":4.58},{"date":"2023-10-09","close":4.38},{"date":"2023-10-10","close":4.57},{"date":"2023-10-11","close":4.26},{"date":"2023-10-12","close":4.09},{"date":"2023-10-13","close":3.98},{"date":"2023-10-16","close":4.19},{"date":"2023-10-17","close":4.22},{"date":"2023-10-18","close":4.25},{"date":"2023-10-19","close":4.17},{"date":"2023-10-20","close":4.04},{"date":"2023-10-23","close":3.89},{"date":"2023-10-24","close":3.94},{"date":"2023-10-25","close":3.73},{"date":"2023-10-26","close":3.68},{"date":"2023-10-27","close":3.73},{"date":"2023-10-30","close":3.78},{"date":"2023-10-31","close":3.76},{"date":"2023-11-01","close":3.61},{"date":"2023-11-02","close":3.8},{"date":"2023-11-03","close":4.04},{"date":"2023-11-06","close":3.93},{"date":"2023-11-07","close":5.38},{"date":"2023-11-08","close":5.4},{"date":"2023-11-09","close":5.05},{"date":"2023-11-10","close":5.02},{"date":"2023-11-13","close":5.15},{"date":"2023-11-14","close":5.62},{"date":"2023-11-15","close":5.76},{"date":"2023-11-16","close":5.8},{"date":"2023-11-17","close":5.88},{"date":"2023-11-20","close":6.05},{"date":"2023-11-21","close":5.96},{"date":"2023-11-22","close":5.9},{"date":"2023-11-24","close":5.95},{"date":"2023-11-27","close":5.98},{"date":"2023-11-28","close":6.22},{"date":"2023-11-29","close":6.48},{"date":"2023-11-30","close":6.55},{"date":"2023-12-01","close":6.88},{"date":"2023-12-04","close":7.15},{"date":"2023-12-05","close":6.94},{"date":"2023-12-06","close":7.3},{"date":"2023-12-07","close":7.42},{"date":"2023-12-08","close":7.51},{"date":"2023-12-11","close":7.55},{"date":"2023-12-12","close":7.5},{"date":"2023-12-13","close":7.76},{"date":"2023-12-14","close":7.65},{"date":"2023-12-15","close":7.29},{"date":"2023-12-18","close":7.14},{"date":"2023-12-19","close":7.06},{"date":"2023-12-20","close":6.95},{"date":"2023-12-21","close":7.15},{"date":"2023-12-22","close":7.0},{"date":"2023-12-26","close":7.14},{"date":"2023-12-27","close":6.99},{"date":"2023-12-28","close":6.88},{"date":"2023-12-29","close":6.83},{"date":"2024-01-02","close":6.91},{"date":"2024-01-03","close":6.63},{"date":"2024-01-04","close":6.75},{"date":"2024-01-05","close":8.55},{"date":"2024-01-08","close":8.59},{"date":"2024-01-09","close":8.47},{"date":"2024-01-10","close":8.22},{"date":"2024-01-11","close":8.0},{"date":"2024-01-12","close":7.9},{"date":"2024-01-16","close":7.95},{"date":"2024-01-17","close":7.82},{"date":"2024-01-18","close":8.14},{"date":"2024-01-19","close":8.78},{"date":"2024-01-22","close":9.04},{"date":"2024-01-23","close":8.86},{"date":"2024-01-24","close":9.2},{"date":"2024-01-25","close":9.51},{"date":"2024-01-26","close":9.53},{"date":"2024-01-29","close":9.68},{"date":"2024-01-30","close":9.52},{"date":"2024-01-31","close":9.67},{"date":"2024-02-01","close":9.75},{"date":"2024-02-02","close":9.6},{"date":"2024-02-05","close":9.56},{"date":"2024-02-06","close":9.74},{"date":"2024-02-07","close":9.69},{"date":"2024-02-08","close":9.87},{"date":"2024-02-09","close":9.88},{"date":"2024-02-12","close":10.04},{"date":"2024-02-13","close":9.76},{"date":"2024-02-14","close":9.9},{"date":"2024-02-15","close":10.49},{"date":"2024-02-16","close":10.6},{"date":"2024-02-20","close":10.42},{"date":"2024-02-21","close":10.4},{"date":"2024-02-22","close":10.23},{"date":"2024-02-23","close":10.37},{"date":"2024-02-26","close":10.45},{"date":"2024-02-27","close":10.67},{"date":"2024-02-28","close":10.33},{"date":"2024-02-29","close":10.56},{"date":"2024-03-01","close":10.69},{"date":"2024-03-04","close":10.59},{"date":"2024-03-05","close":8.99},{"date":"2024-03-06","close":9.06},{"date":"2024-03-07","close":9.02},{"date":"2024-03-08","close":8.75},{"date":"2024-03-11","close":8.44},{"date":"2024-03-12","close":8.23},{"date":"2024-03-13","close":8.05},{"date":"2024-03-14","close":7.76},{"date":"2024-03-15","close":7.68},{"date":"2024-03-18","close":7.71},{"date":"2024-03-19","close":7.68},{"date":"2024-03-20","close":7.74},{"date":"2024-03-21","close":7.67},{"date":"2024-03-22","close":7.35},{"date":"2024-03-25","close":7.42},{"date":"2024-03-26","close":7.55},{"date":"2024-03-27","close":7.77},{"date":"2024-03-28","close":8.07},{"date":"2024-04-01","close":7.95},{"date":"2024-04-02","close":7.81},{"date":"2024-04-03","close":8.06},{"date":"2024-04-04","close":7.76},{"date":"2024-04-05","close":7.8},{"date":"2024-04-08","close":7.92},{"date":"2024-04-09","close":8.03},{"date":"2024-04-10","close":7.5},{"date":"2024-04-11","close":7.34},{"date":"2024-04-12","close":7.21},{"date":"2024-04-15","close":7.03},{"date":"2024-04-16","close":7.0},{"date":"2024-04-17","close":6.94},{"date":"2024-04-18","close":6.55},{"date":"2024-04-19","close":6.5},{"date":"2024-04-22","close":6.86},{"date":"2024-04-23","close":6.97},{"date":"2024-04-24","close":6.87},{"date":"2024-04-25","close":6.52},{"date":"2024-04-26","close":6.63},{"date":"2024-04-29","close":6.66},{"date":"2024-04-30","close":6.41},{"date":"2024-05-01","close":6.56},{"date":"2024-05-02","close":5.88},{"date":"2024-05-03","close":5.79},{"date":"2024-05-06","close":5.67},{"date":"2024-05-07","close":5.83},{"date":"2024-05-08","close":5.87},{"date":"2024-05-09","close":5.98},{"date":"2024-05-10","close":5.75},{"date":"2024-05-13","close":5.79},{"date":"2024-05-14","close":5.77},{"date":"2024-05-15","close":5.95},{"date":"2024-05-16","close":5.97},{"date":"2024-05-17","close":6.04},{"date":"2024-05-20","close":6.2},{"date":"2024-05-21","close":6.09},{"date":"2024-05-22","close":6.2},{"date":"2024-05-23","close":6.11},{"date":"2024-05-24","close":6.27},{"date":"2024-05-28","close":6.64},{"date":"2024-05-29","close":6.71},{"date":"2024-05-30","close":7.0},{"date":"2024-05-31","close":6.83},{"date":"2024-06-03","close":6.82},{"date":"2024-06-04","close":6.86},{"date":"2024-06-05","close":7.0},{"date":"2024-06-06","close":7.04},{"date":"2024-06-07","close":6.97},{"date":"2024-06-10","close":7.0},{"date":"2024-06-11","close":7.38},{"date":"2024-06-12","close":8.06},{"date":"2024-06-13","close":7.83},{"date":"2024-06-14","close":7.64},{"date":"2024-06-17","close":7.41},{"date":"2024-06-18","close":7.15},{"date":"2024-06-20","close":6.81},{"date":"2024-06-21","close":7.0},{"date":"2024-06-24","close":7.23},{"date":"2024-06-25","close":7.28},{"date":"2024-06-26","close":7.5},{"date":"2024-06-27","close":7.22},{"date":"2024-06-28","close":7.24},{"date":"2024-07-01","close":7.71},{"date":"2024-07-02","close":7.52},{"date":"2024-07-03","close":7.66},{"date":"2024-07-05","close":7.54},{"date":"2024-07-08","close":7.6},{"date":"2024-07-09","close":7.69},{"date":"2024-07-10","close":7.7},{"date":"2024-07-11","close":8.33},{"date":"2024-07-12","close":8.26},{"date":"2024-07-15","close":8.66},{"date":"2024-07-16","close":9.18},{"date":"2024-07-17","close":9.48},{"date":"2024-07-18","close":8.97},{"date":"2024-07-19","close":9.12},{"date":"2024-07-22","close":9.24},{"date":"2024-07-23","close":9.45},{"date":"2024-07-24","close":9.27},{"date":"2024-07-25","close":9.33},{"date":"2024-07-26","close":9.24},{"date":"2024-07-29","close":8.91},{"date":"2024-07-30","close":8.78},{"date":"2024-07-31","close":8.78},{"date":"2024-08-01","close":8.16},{"date":"2024-08-02","close":8.1},{"date":"2024-08-05","close":7.8},{"date":"2024-08-06","close":7.83},{"date":"2024-08-07","close":7.92},{"date":"2024-08-08","close":10.7},{"date":"2024-08-09","close":11.02},{"date":"2024-08-12","close":10.87},{"date":"2024-08-13","close":11.26},{"date":"2024-08-14","close":10.75},{"date":"2024-08-15","close":11.02},{"date":"2024-08-16","close":11.73},{"date":"2024-08-19","close":12.26},{"date":"2024-08-20","close":12.32},{"date":"2024-08-21","close":12.92},{"date":"2024-08-22","close":12.35},{"date":"2024-08-23","close":12.52},{"date":"2024-08-26","close":12.66},{"date":"2024-08-27","close":12.71},{"date":"2024-08-28","close":12.65},{"date":"2024-08-29","close":12.99},{"date":"2024-08-30","close":13.15},{"date":"2024-09-03","close":13.15},{"date":"2024-09-04","close":13.06},{"date":"2024-09-05","close":13.25},{"date":"2024-09-06","close":13.02},{"date":"2024-09-09","close":13.02},{"date":"2024-09-10","close":13.17},{"date":"2024-09-11","close":13.28},{"date":"2024-09-12","close":13.57},{"date":"2024-09-13","close":13.79},{"date":"2024-09-16","close":14.29},{"date":"2024-09-17","close":14.69},{"date":"2024-09-18","close":14.56},{"date":"2024-09-19","close":14.67},{"date":"2024-09-20","close":14.08},{"date":"2024-09-23","close":13.97},{"date":"2024-09-24","close":14.37},{"date":"2024-09-25","close":14.2},{"date":"2024-09-26","close":13.8},{"date":"2024-09-27","close":13.79},{"date":"2024-09-30","close":14.02},{"date":"2024-10-01","close":14.31},{"date":"2024-10-02","close":14.14},{"date":"2024-10-03","close":13.34},{"date":"2024-10-04","close":13.67},{"date":"2024-10-07","close":13.7},{"date":"2024-10-08","close":13.61},{"date":"2024-10-09","close":13.73},{"date":"2024-10-10","close":13.6},{"date":"2024-10-11","close":14.71},{"date":"2024-10-14","close":14.25},{"date":"2024-10-15","close":14.35},{"date":"2024-10-16","close":14.46},{"date":"2024-10-17","close":13.24},{"date":"2024-10-18","close":13.16},{"date":"2024-10-21","close":13.15},{"date":"2024-10-22","close":13.28},{"date":"2024-10-23","close":13.12},{"date":"2024-10-24","close":13.31},{"date":"2024-10-25","close":13.31},{"date":"2024-10-28","close":13.94},{"date":"2024-10-29","close":13.96},{"date":"2024-10-30","close":14.45},{"date":"2024-10-31","close":14.0},{"date":"2024-11-01","close":13.95},{"date":"2024-11-04","close":14.2},{"date":"2024-11-05","close":14.96},{"date":"2024-11-06","close":15.33},{"date":"2024-11-07","close":13.27},{"date":"2024-11-08","close":12.66},{"date":"2024-11-11","close":13.97},{"date":"2024-11-12","close":13.27},{"date":"2024-11-13","close":12.54},{"date":"2024-11-14","close":12.47},{"date":"2024-11-15","close":12.64},{"date":"2024-11-18","close":12.8},{"date":"2024-11-19","close":12.75},{"date":"2024-11-20","close":12.9},{"date":"2024-11-21","close":13.1},{"date":"2024-11-22","close":13.34},{"date":"2024-11-25","close":13.47},{"date":"2024-11-26","close":13.61},{"date":"2024-11-27","close":14.07},{"date":"2024-11-29","close":13.9},{"date":"2024-12-02","close":14.56},{"date":"2024-12-03","close":14.44},{"date":"2024-12-04","close":14.83},{"date":"2024-12-05","close":14.67},{"date":"2024-12-06","close":14.91},{"date":"2024-12-09","close":14.67},{"date":"2024-12-10","close":14.84},{"date":"2024-12-11","close":14.86},{"date":"2024-12-12","close":14.41},{"date":"2024-12-13","close":14.16},{"date":"2024-12-16","close":14.48},{"date":"2024-12-17","close":14.74},{"date":"2024-12-18","close":14.34},{"date":"2024-12-19","close":14.85},{"date":"2024-12-20","close":15.64},{"date":"2024-12-23","close":17.19},{"date":"2024-12-24","close":16.26},{"date":"2024-12-26","close":16.73},{"date":"2024-12-27","close":16.66},{"date":"2024-12-30","close":16.49},{"date":"2024-12-31","close":16.48},{"date":"2025-01-02","close":16.4},{"date":"2025-01-03","close":16.11},{"date":"2025-01-06","close":14.56},{"date":"2025-01-07","close":14.7},{"date":"2025-01-08","close":15.27},{"date":"2025-01-10","close":18.05},{"date":"2025-01-13","close":18.25},{"date":"2025-01-14","close":18.24},{"date":"2025-01-15","close":18.73},{"date":"2025-01-16","close":18.43},{"date":"2025-01-17","close":18.09},{"date":"2025-01-21","close":18.97},{"date":"2025-01-22","close":18.89},{"date":"2025-01-23","close":18.7},{"date":"2025-01-24","close":18.14},{"date":"2025-01-27","close":17.93},{"date":"2025-01-28","close":18.41},{"date":"2025-01-29","close":18.31},{"date":"2025-01-30","close":18.27},{"date":"2025-01-31","close":18.21},{"date":"2025-02-03","close":17.92},{"date":"2025-02-04","close":18.08},{"date":"2025-02-05","close":18.88},{"date":"2025-02-06","close":18.33},{"date":"2025-02-07","close":17.96},{"date":"2025-02-10","close":17.72},{"date":"2025-02-11","close":17.52},{"date":"2025-02-12","close":17.79},{"date":"2025-02-13","close":18.14},{"date":"2025-02-14","close":18.13},{"date":"2025-02-18","close":17.95},{"date":"2025-02-19","close":18.68},{"date":"2025-02-20","close":18.5},{"date":"2025-02-21","close":18.0},{"date":"2025-02-24","close":18.01},{"date":"2025-02-25","close":20.11},{"date":"2025-02-26","close":19.46},{"date":"2025-02-27","close":19.43},{"date":"2025-02-28","close":20.01},{"date":"2025-03-03","close":19.29},{"date":"2025-03-04","close":18.62},{"date":"2025-03-05","close":18.21},{"date":"2025-03-06","close":17.77},{"date":"2025-03-07","close":17.73},{"date":"2025-03-10","close":17.17},{"date":"2025-03-11","close":17.42},{"date":"2025-03-12","close":17.45},{"date":"2025-03-13","close":17.16},{"date":"2025-03-14","close":17.25},{"date":"2025-03-17","close":18.28},{"date":"2025-03-18","close":17.63},{"date":"2025-03-19","close":17.9},{"date":"2025-03-20","close":18.04},{"date":"2025-03-21","close":17.72},{"date":"2025-03-24","close":18.15},{"date":"2025-03-25","close":18.99},{"date":"2025-03-26","close":18.8},{"date":"2025-03-27","close":18.99},{"date":"2025-03-28","close":18.36},{"date":"2025-03-31","close":18.5},{"date":"2025-04-01","close":17.81},{"date":"2025-04-02","close":17.69},{"date":"2025-04-03","close":17.04},{"date":"2025-04-04","close":16.22},{"date":"2025-04-07","close":16.62},{"date":"2025-04-08","close":15.91},{"date":"2025-04-09","close":16.76},{"date":"2025-04-10","close":15.8},{"date":"2025-04-11","close":15.89},{"date":"2025-04-14","close":16.06},{"date":"2025-04-15","close":15.65},{"date":"2025-04-16","close":15.58},{"date":"2025-04-17","close":15.57},{"date":"2025-04-21","close":15.18},{"date":"2025-04-22","close":15.43},{"date":"2025-04-23","close":15.62},{"date":"2025-04-24","close":16.16},{"date":"2025-04-25","close":16.4},{"date":"2025-04-28","close":16.18},{"date":"2025-04-29","close":16.51},{"date":"2025-04-30","close":16.27},{"date":"2025-05-01","close":16.48},{"date":"2025-05-02","close":17.13},{"date":"2025-05-05","close":16.75},{"date":"2025-05-06","close":16.41},{"date":"2025-05-07","close":16.39},{"date":"2025-05-08","close":12.59},{"date":"2025-05-09","close":11.37},{"date":"2025-05-12","close":11.39},{"date":"2025-05-13","close":10.88},{"date":"2025-05-14","close":11.82},{"date":"2025-05-15","close":11.78},{"date":"2025-05-16","close":11.83},{"date":"2025-05-19","close":11.76},{"date":"2025-05-20","close":11.57},{"date":"2025-05-21","close":11.4},{"date":"2025-05-22","close":10.94},{"date":"2025-05-23","close":11.07},{"date":"2025-05-27","close":11.3},{"date":"2025-05-28","close":10.96},{"date":"2025-05-29","close":10.9},{"date":"2025-05-30","close":10.89},{"date":"2025-06-02","close":10.97},{"date":"2025-06-03","close":11.36},{"date":"2025-06-04","close":10.9},{"date":"2025-06-05","close":10.8},{"date":"2025-06-06","close":10.92},{"date":"2025-06-09","close":10.41},{"date":"2025-06-10","close":10.68},{"date":"2025-06-11","close":10.17},{"date":"2025-06-12","close":10.04},{"date":"2025-06-13","close":9.75},{"date":"2025-06-16","close":9.75},{"date":"2025-06-17","close":9.53},{"date":"2025-06-18","close":9.29},{"date":"2025-06-20","close":9.73},{"date":"2025-06-23","close":9.79},{"date":"2025-06-24","close":10.15},{"date":"2025-06-25","close":10.25},{"date":"2025-06-26","close":10.47},{"date":"2025-06-27","close":10.5},{"date":"2025-06-30","close":10.85},{"date":"2025-07-01","close":10.96},{"date":"2025-07-02","close":11.06},{"date":"2025-07-03","close":10.93},{"date":"2025-07-07","close":11.36},{"date":"2025-07-08","close":11.48},{"date":"2025-07-09","close":11.76},{"date":"2025-07-10","close":12.05},{"date":"2025-07-11","close":11.89},{"date":"2025-07-14","close":12.02},{"date":"2025-07-15","close":11.67},{"date":"2025-07-16","close":11.82},{"date":"2025-07-17","close":11.63},{"date":"2025-07-18","close":11.28},{"date":"2025-07-21","close":11.61},{"date":"2025-07-22","close":12.54},{"date":"2025-07-23","close":13.46},{"date":"2025-07-24","close":13.21},{"date":"2025-07-25","close":13.37},{"date":"2025-07-28","close":12.99},{"date":"2025-07-29","close":13.43},{"date":"2025-07-30","close":13.2},{"date":"2025-07-31","close":13.09},{"date":"2025-08-01","close":12.67},{"date":"2025-08-04","close":12.55},{"date":"2025-08-05","close":13.72},{"date":"2025-08-06","close":13.75},{"date":"2025-08-07","close":14.07},{"date":"2025-08-08","close":13.9},{"date":"2025-08-11","close":14.01},{"date":"2025-08-12","close":14.16},{"date":"2025-08-13","close":14.76},{"date":"2025-08-14","close":14.9},{"date":"2025-08-15","close":14.93},{"date":"2025-08-18","close":15.49},{"date":"2025-08-19","close":15.36},{"date":"2025-08-20","close":15.56},{"date":"2025-08-21","close":15.84},{"date":"2025-08-22","close":16.26},{"date":"2025-08-25","close":14.79},{"date":"2025-08-26","close":16.21},{"date":"2025-08-27","close":16.14},{"date":"2025-08-28","close":16.22},{"date":"2025-08-29","close":16.14},{"date":"2025-09-02","close":15.71},{"date":"2025-09-03","close":15.61},{"date":"2025-09-04","close":15.4},{"date":"2025-09-05","close":15.98},{"date":"2025-09-08","close":16.04},{"date":"2025-09-09","close":16.42},{"date":"2025-09-10","close":16.07},{"date":"2025-09-11","close":16.8},{"date":"2025-09-12","close":16.41},{"date":"2025-09-15","close":16.37},{"date":"2025-09-16","close":16.73},{"date":"2025-09-17","close":16.82},{"date":"2025-09-18","close":17.26},{"date":"2025-09-19","close":17.2},{"date":"2025-09-22","close":17.6},{"date":"2025-09-23","close":17.3},{"date":"2025-09-24","close":17.39},{"date":"2025-09-25","close":16.92},{"date":"2025-09-26","close":17.16},{"date":"2025-09-29","close":17.26},{"date":"2025-09-30","close":17.84},{"date":"2025-10-01","close":17.87},{"date":"2025-10-02","close":17.88},{"date":"2025-10-03","close":17.88},{"date":"2025-10-06","close":17.16},{"date":"2025-10-07","close":16.9},{"date":"2025-10-08","close":17.16},{"date":"2025-10-09","close":16.42},{"date":"2025-10-10","close":15.99},{"date":"2025-10-13","close":15.59},{"date":"2025-10-14","close":15.87},{"date":"2025-10-15","close":16.12},{"date":"2025-10-16","close":16.74},{"date":"2025-10-17","close":16.59},{"date":"2025-10-20","close":16.97},{"date":"2025-10-21","close":17.49},{"date":"2025-10-22","close":18.05},{"date":"2025-10-23","close":18.05},{"date":"2025-10-24","close":18.17},{"date":"2025-10-27","close":17.77},{"date":"2025-10-28","close":18.08},{"date":"2025-10-29","close":22.25},{"date":"2025-10-30","close":22.68},{"date":"2025-10-31","close":22.22},{"date":"2025-11-03","close":23.25},{"date":"2025-11-04","close":23.77},{"date":"2025-11-05","close":23.38},{"date":"2025-11-06","close":23.99},{"date":"2025-11-07","close":23.57},{"date":"2025-11-10","close":24.0},{"date":"2025-11-11","close":24.46},{"date":"2025-11-12","close":24.09},{"date":"2025-11-13","close":24.04},{"date":"2025-11-14","close":23.55},{"date":"2025-11-17","close":23.57},{"date":"2025-11-18","close":24.01},{"date":"2025-11-19","close":25.26},{"date":"2025-11-20","close":25.67},{"date":"2025-11-21","close":26.87},{"date":"2025-11-24","close":28.39},{"date":"2025-11-25","close":28.32},{"date":"2025-11-26","close":28.55},{"date":"2025-11-28","close":28.65},{"date":"2025-12-01","close":28.53},{"date":"2025-12-02","close":27.69},{"date":"2025-12-03","close":28.33},{"date":"2025-12-04","close":32.855},{"date":"2025-12-05","close":33.32},{"date":"2025-12-08","close":30.79},{"date":"2025-12-09","close":30.61},{"date":"2025-12-10","close":30.01},{"date":"2025-12-11","close":29.98},{"date":"2025-12-12","close":30.39},{"date":"2025-12-15","close":29.78},{"date":"2025-12-16","close":29.35},{"date":"2025-12-17","close":31.39},{"date":"2025-12-18","close":31.7},{"date":"2025-12-19","close":31.98},{"date":"2025-12-22","close":32.74},{"date":"2025-12-23","close":32.84},{"date":"2025-12-24","close":32.64},{"date":"2025-12-26","close":32.8},{"date":"2025-12-29","close":33.45},{"date":"2025-12-30","close":32.73},{"date":"2025-12-31","close":32.73},{"date":"2026-01-02","close":31.0},{"date":"2026-01-05","close":31.76},{"date":"2026-01-06","close":31.05},{"date":"2026-01-07","close":32.95},{"date":"2026-01-08","close":33.37},{"date":"2026-01-09","close":33.51},{"date":"2026-01-12","close":31.55},{"date":"2026-01-13","close":30.93},{"date":"2026-01-14","close":30.8},{"date":"2026-01-15","close":31.22},{"date":"2026-01-16","close":31.02},{"date":"2026-01-20","close":31.87},{"date":"2026-01-21","close":33.01},{"date":"2026-01-22","close":32.0},{"date":"2026-01-23","close":32.83},{"date":"2026-01-26","close":34.72},{"date":"2026-01-27","close":34.59},{"date":"2026-01-28","close":34.11},{"date":"2026-01-29","close":34.0},{"date":"2026-01-30","close":34.85},{"date":"2026-02-02","close":35.02},{"date":"2026-02-03","close":35.21},{"date":"2026-02-04","close":34.22},{"date":"2026-02-05","close":33.9},{"date":"2026-02-06","close":34.93},{"date":"2026-02-09","close":33.93},{"date":"2026-02-10","close":34.51},{"date":"2026-02-11","close":33.9},{"date":"2026-02-12","close":32.61},{"date":"2026-02-13","close":33.23},{"date":"2026-02-17","close":34.64},{"date":"2026-02-18","close":35.25},{"date":"2026-02-19","close":35.01},{"date":"2026-02-20","close":35.3},{"date":"2026-02-23","close":35.38},{"date":"2026-02-24","close":32.5},{"date":"2026-02-25","close":31.22},{"date":"2026-02-26","close":31.9},{"date":"2026-02-27","close":31.73},{"date":"2026-03-02","close":30.65},{"date":"2026-03-03","close":29.83},{"date":"2026-03-04","close":29.22},{"date":"2026-03-05","close":29.16},{"date":"2026-03-06","close":28.55},{"date":"2026-03-09","close":29.28},{"date":"2026-03-10","close":30.69},{"date":"2026-03-11","close":32.29},{"date":"2026-03-12","close":31.76},{"date":"2026-03-13","close":32.34},{"date":"2026-03-16","close":32.84},{"date":"2026-03-17","close":32.75},{"date":"2026-03-18","close":30.94},{"date":"2026-03-19","close":31.16},{"date":"2026-03-20","close":30.78},{"date":"2026-03-23","close":31.75},{"date":"2026-03-24","close":32.61},{"date":"2026-03-25","close":33.28},{"date":"2026-03-26","close":32.25},{"date":"2026-03-27","close":31.28},{"date":"2026-03-30","close":31.32},{"date":"2026-03-31","close":33.13},{"date":"2026-04-01","close":33.58},{"date":"2026-04-02","close":34.44},{"date":"2026-04-06","close":32.64},{"date":"2026-04-07","close":30.99},{"date":"2026-04-08","close":34.0},{"date":"2026-04-09","close":33.02},{"date":"2026-04-10","close":31.96},{"date":"2026-04-13","close":33.47},{"date":"2026-04-14","close":34.46},{"date":"2026-04-15","close":34.76},{"date":"2026-04-16","close":37.37},{"date":"2026-04-17","close":38.5},{"date":"2026-04-20","close":37.23},{"date":"2026-04-21","close":35.89},{"date":"2026-04-22","close":37.0},{"date":"2026-04-23","close":37.41},{"date":"2026-04-24","close":39.25},{"date":"2026-04-27","close":39.39},{"date":"2026-04-28","close":41.99},{"date":"2026-04-29","close":41.77},{"date":"2026-04-30","close":43.2},{"date":"2026-05-01","close":43.28},{"date":"2026-05-04","close":42.63},{"date":"2026-05-05","close":43.74},{"date":"2026-05-06","close":43.48},{"date":"2026-05-07","close":43.41},{"date":"2026-05-08","close":42.06},{"date":"2026-05-11","close":40.79},{"date":"2026-05-12","close":40.93},{"date":"2026-05-13","close":40.29},{"date":"2026-05-14","close":40.95},{"date":"2026-05-15","close":40.99},{"date":"2026-05-18","close":41.95},{"date":"2026-05-19","close":42.69},{"date":"2026-05-20","close":42.69},{"date":"2026-05-21","close":41.31},{"date":"2026-05-22","close":40.9},{"date":"2026-05-26","close":41.45},{"date":"2026-05-27","close":39.87},{"date":"2026-05-28","close":40.42},{"date":"2026-05-29","close":39.48},{"date":"2026-06-01","close":38.72},{"date":"2026-06-02","close":39.46},{"date":"2026-06-03","close":40.63},{"date":"2026-06-04","close":42.39},{"date":"2026-06-05","close":42.8},{"date":"2026-06-08","close":41.46},{"date":"2026-06-09","close":42.87},{"date":"2026-06-10","close":41.34},{"date":"2026-06-11","close":42.36},{"date":"2026-06-12","close":43.0},{"date":"2026-06-15","close":43.74},{"date":"2026-06-16","close":43.4},{"date":"2026-06-17","close":44.57},{"date":"2026-06-18","close":44.84},{"date":"2026-06-22","close":44.95},{"date":"2026-06-23","close":44.69},{"date":"2026-06-24","close":42.52},{"date":"2026-06-25","close":44.49},{"date":"2026-06-26","close":44.93},{"date":"2026-06-29","close":44.72},{"date":"2026-06-30","close":46.19},{"date":"2026-07-01","close":44.02},{"date":"2026-07-02","close":45.89},{"date":"2026-07-06","close":45.97},{"date":"2026-07-07","close":44.57},{"date":"2026-07-08","close":42.75},{"date":"2026-07-09","close":43.62},{"date":"2026-07-10","close":40.58},{"date":"2026-07-13","close":39.49},{"date":"2026-07-14","close":38.77},{"date":"2026-07-15","close":38.72},{"date":"2026-07-16","close":39.775},{"date":"2026-07-17","close":39.85},{"date":"2026-07-20","close":39.48},{"date":"2026-07-21","close":40.26},{"date":"2026-07-22","close":39.37},{"date":"2026-07-23","close":39.73},{"date":"2026-07-24","close":39.49},{"date":"2026-07-27","close":41.14},{"date":"2026-07-28","close":41.15},{"date":"2026-07-29","close":41.37},{"date":"2026-07-30","close":41.35},{"date":"2026-07-31","close":42.21},{"date":"2026-08-03","close":45.73},{"date":"2026-08-04","close":45.96},{"date":"2026-08-05","close":45.22},{"date":"2026-08-06","close":44.35},{"date":"2026-08-07","close":46.43},{"date":"2026-08-10","close":48.22},{"date":"2026-08-11","close":48.48},{"date":"2026-08-12","close":49.67},{"date":"2026-08-13","close":48.05},{"date":"2026-08-14","close":48.73},{"date":"2026-08-17","close":49.15},{"date":"2026-08-18","close":50.19},{"date":"2026-08-19","close":48.93},{"date":"2026-08-20","close":46.44},{"date":"2026-08-21","close":50.4},{"date":"2026-08-24","close":49.23},{"date":"2026-08-25","close":49.93},{"date":"2026-08-26","close":51.58},{"date":"2026-08-27","close":51.73},{"date":"2026-08-28","close":51.47},{"date":"2026-08-31","close":50.76},{"date":"2026-09-01","close":49.88},{"date":"2026-09-02","close":48.3},{"date":"2026-09-03","close":47.1},{"date":"2026-09-04","close":48.28},{"date":"2026-09-08","close":46.69},{"date":"2026-09-09","close":47.27},{"date":"2026-09-10","close":41.85},{"date":"2026-09-11","close":42.16},{"date":"2026-09-14","close":43.78},{"date":"2026-09-15","close":44.97},{"date":"2026-09-16","close":45.44},{"date":"2026-09-17","close":45.285},{"date":"2026-09-18","close":44.23},{"date":"2026-09-21","close":45.93},{"date":"2026-09-22","close":44.54},{"date":"2026-09-23","close":43.32},{"date":"2026-09-24","close":43.32},{"date":"2026-09-25","close":43.39},{"date":"2026-09-28","close":43.36},{"date":"2026-09-29","close":42.44},{"date":"2026-09-30","close":41.92},{"date":"2026-10-01","close":39.92},{"date":"2026-10-02","close":37.39},{"date":"2026-10-05","close":37.22},{"date":"2026-10-06","close":36.31},{"date":"2026-10-07","close":36.04},{"date":"2026-10-08","close":36.18},{"date":"2026-10-09","close":36.13},{"date":"2026-10-12","close":37.11},{"date":"2026-10-13","close":36.17},{"date":"2026-10-14","close":35.14},{"date":"2026-10-15","close":35.63},{"date":"2026-10-16","close":34.62},{"date":"2026-10-19","close":35.24},{"date":"2026-10-20","close":36.17},{"date":"2026-10-21","close":36.48},{"date":"2026-10-22","close":36.68},{"date":"2026-10-23","close":38.06}],"chart_data":[{"date":"2024-10-23","open":13.21,"high":13.33,"low":12.7,"close":13.12,"volume":291606,"rsi_14":47.3,"sma_20":13.77,"sma_60":12.7,"sma_120":10.01},{"date":"2024-10-24","open":13.2,"high":13.43,"low":12.91,"close":13.31,"volume":311856,"rsi_14":45.43,"sma_20":13.75,"sma_60":12.78,"sma_120":10.08},{"date":"2024-10-25","open":13.45,"high":13.72,"low":13.26,"close":13.31,"volume":169569,"rsi_14":45.01,"sma_20":13.72,"sma_60":12.86,"sma_120":10.14},{"date":"2024-10-28","open":13.45,"high":14.02,"low":13.45,"close":13.94,"volume":217931,"rsi_14":53.71,"sma_20":13.72,"sma_60":12.96,"sma_120":10.21},{"date":"2024-10-29","open":13.83,"high":14.05,"low":13.79,"close":13.96,"volume":231686,"rsi_14":52.64,"sma_20":13.7,"sma_60":13.06,"sma_120":10.27},{"date":"2024-10-30","open":13.87,"high":14.57,"low":13.7,"close":14.45,"volume":398087,"rsi_14":59.02,"sma_20":13.72,"sma_60":13.17,"sma_120":10.35},{"date":"2024-10-31","open":14.38,"high":14.49,"low":13.99,"close":14.0,"volume":308569,"rsi_14":41.23,"sma_20":13.75,"sma_60":13.27,"sma_120":10.41},{"date":"2024-11-01","open":14.07,"high":14.24,"low":13.89,"close":13.95,"volume":259545,"rsi_14":45.88,"sma_20":13.76,"sma_60":13.33,"sma_120":10.48},{"date":"2024-11-04","open":13.91,"high":14.75,"low":13.89,"close":14.2,"volume":466458,"rsi_14":48.02,"sma_20":13.79,"sma_60":13.38,"sma_120":10.55},{"date":"2024-11-05","open":14.04,"high":15.37,"low":13.95,"close":14.96,"volume":617301,"rsi_14":55.63,"sma_20":13.86,"sma_60":13.45,"sma_120":10.63},{"date":"2024-11-06","open":15.67,"high":15.9,"low":14.86,"close":15.33,"volume":673883,"rsi_14":79.11,"sma_20":13.94,"sma_60":13.52,"sma_120":10.71},{"date":"2024-11-07","open":14.45,"high":14.93,"low":11.51,"close":13.27,"volume":1136684,"rsi_14":50.99,"sma_20":13.92,"sma_60":13.56,"sma_120":10.77},{"date":"2024-11-08","open":13.31,"high":13.37,"low":12.32,"close":12.66,"volume":692887,"rsi_14":46.03,"sma_20":13.82,"sma_60":13.59,"sma_120":10.82},{"date":"2024-11-11","open":12.81,"high":14.17,"low":12.81,"close":13.97,"volume":615972,"rsi_14":54.69,"sma_20":13.8,"sma_60":13.62,"sma_120":10.88},{"date":"2024-11-12","open":13.96,"high":14.15,"low":13.06,"close":13.27,"volume":382838,"rsi_14":50.95,"sma_20":13.75,"sma_60":13.64,"sma_120":10.94},{"date":"2024-11-13","open":13.38,"high":13.38,"low":12.51,"close":12.54,"volume":344686,"rsi_14":45.43,"sma_20":13.65,"sma_60":13.64,"sma_120":11.0},{"date":"2024-11-14","open":12.38,"high":12.65,"low":12.18,"close":12.47,"volume":404031,"rsi_14":45.06,"sma_20":13.62,"sma_60":13.64,"sma_120":11.05},{"date":"2024-11-15","open":12.47,"high":12.68,"low":12.2,"close":12.64,"volume":340455,"rsi_14":41.92,"sma_20":13.59,"sma_60":13.64,"sma_120":11.1},{"date":"2024-11-18","open":12.7,"high":13.01,"low":12.56,"close":12.8,"volume":299134,"rsi_14":42.91,"sma_20":13.57,"sma_60":13.65,"sma_120":11.15},{"date":"2024-11-19","open":12.59,"high":12.9,"low":12.37,"close":12.75,"volume":333192,"rsi_14":39.02,"sma_20":13.55,"sma_60":13.65,"sma_120":11.2},{"date":"2024-11-20","open":12.71,"high":12.98,"low":12.45,"close":12.9,"volume":229693,"rsi_14":42.61,"sma_20":13.53,"sma_60":13.65,"sma_120":11.25},{"date":"2024-11-21","open":12.98,"high":13.19,"low":12.73,"close":13.1,"volume":154836,"rsi_14":44.4,"sma_20":13.52,"sma_60":13.66,"sma_120":11.3},{"date":"2024-11-22","open":13.19,"high":13.4,"low":12.99,"close":13.34,"volume":217272,"rsi_14":44.33,"sma_20":13.53,"sma_60":13.66,"sma_120":11.35},{"date":"2024-11-25","open":13.52,"high":13.73,"low":13.1,"close":13.47,"volume":439110,"rsi_14":39.28,"sma_20":13.5,"sma_60":13.67,"sma_120":11.41},{"date":"2024-11-26","open":13.5,"high":13.71,"low":13.28,"close":13.61,"volume":216355,"rsi_14":37.2,"sma_20":13.48,"sma_60":13.68,"sma_120":11.46},{"date":"2024-11-27","open":13.74,"high":14.11,"low":13.63,"close":14.07,"volume":193673,"rsi_14":57.81,"sma_20":13.46,"sma_60":13.69,"sma_120":11.52},{"date":"2024-11-29","open":14.2,"high":14.2,"low":13.76,"close":13.9,"volume":140268,"rsi_14":63.25,"sma_20":13.46,"sma_60":13.7,"sma_120":11.58},{"date":"2024-12-02","open":14.0,"high":14.59,"low":13.86,"close":14.56,"volume":345391,"rsi_14":57.32,"sma_20":13.49,"sma_60":13.73,"sma_120":11.64},{"date":"2024-12-03","open":14.44,"high":14.64,"low":14.01,"close":14.44,"volume":299427,"rsi_14":66.96,"sma_20":13.5,"sma_60":13.75,"sma_120":11.69},{"date":"2024-12-04","open":14.36,"high":14.86,"low":14.3,"close":14.83,"volume":162636,"rsi_14":86.82,"sma_20":13.5,"sma_60":13.78,"sma_120":11.75},{"date":"2024-12-05","open":14.82,"high":14.92,"low":14.52,"close":14.67,"volume":163951,"rsi_14":84.37,"sma_20":13.46,"sma_60":13.8,"sma_120":11.81},{"date":"2024-12-06","open":14.78,"high":14.98,"low":14.58,"close":14.91,"volume":141293,"rsi_14":84.71,"sma_20":13.55,"sma_60":13.83,"sma_120":11.87},{"date":"2024-12-09","open":14.98,"high":15.25,"low":14.55,"close":14.67,"volume":141952,"rsi_14":77.91,"sma_20":13.65,"sma_60":13.84,"sma_120":11.94},{"date":"2024-12-10","open":14.74,"high":15.1,"low":14.36,"close":14.84,"volume":211770,"rsi_14":80.12,"sma_20":13.69,"sma_60":13.85,"sma_120":12.0},{"date":"2024-12-11","open":14.97,"high":15.03,"low":14.79,"close":14.86,"volume":127405,"rsi_14":79.34,"sma_20":13.77,"sma_60":13.85,"sma_120":12.07},{"date":"2024-12-12","open":14.88,"high":15.0,"low":14.4,"close":14.41,"volume":126007,"rsi_14":68.25,"sma_20":13.86,"sma_60":13.85,"sma_120":12.13},{"date":"2024-12-13","open":14.32,"high":14.32,"low":13.85,"close":14.16,"volume":203177,"rsi_14":61.39,"sma_20":13.95,"sma_60":13.84,"sma_120":12.18},{"date":"2024-12-16","open":14.14,"high":14.62,"low":14.09,"close":14.48,"volume":146119,"rsi_14":63.32,"sma_20":14.04,"sma_60":13.85,"sma_120":12.24},{"date":"2024-12-17","open":14.5,"high":14.8,"low":14.27,"close":14.74,"volume":193018,"rsi_14":64.45,"sma_20":14.14,"sma_60":13.86,"sma_120":12.31},{"date":"2024-12-18","open":14.75,"high":14.93,"low":14.04,"close":14.34,"volume":317084,"rsi_14":53.51,"sma_20":14.21,"sma_60":13.86,"sma_120":12.36},{"date":"2024-12-19","open":14.49,"high":14.89,"low":14.01,"close":14.85,"volume":237889,"rsi_14":61.34,"sma_20":14.31,"sma_60":13.87,"sma_120":12.42},{"date":"2024-12-20","open":14.66,"high":15.89,"low":14.54,"close":15.64,"volume":1101694,"rsi_14":62.5,"sma_20":14.44,"sma_60":13.9,"sma_120":12.49},{"date":"2024-12-23","open":15.96,"high":17.23,"low":15.64,"close":17.19,"volume":736043,"rsi_14":73.91,"sma_20":14.63,"sma_60":13.96,"sma_120":12.57},{"date":"2024-12-24","open":17.09,"high":17.09,"low":16.13,"close":16.26,"volume":323394,"rsi_14":61.37,"sma_20":14.77,"sma_60":14.0,"sma_120":12.64},{"date":"2024-12-26","open":16.37,"high":17.21,"low":16.23,"close":16.73,"volume":502831,"rsi_14":65.61,"sma_20":14.93,"sma_60":14.04,"sma_120":12.72},{"date":"2024-12-27","open":16.6,"high":16.81,"low":15.91,"close":16.66,"volume":362629,"rsi_14":63.61,"sma_20":15.06,"sma_60":14.08,"sma_120":12.79},{"date":"2024-12-30","open":16.56,"high":16.66,"low":15.8,"close":16.49,"volume":329417,"rsi_14":64.31,"sma_20":15.19,"sma_60":14.13,"sma_120":12.87},{"date":"2024-12-31","open":16.5,"high":16.76,"low":16.08,"close":16.48,"volume":589798,"rsi_14":63.23,"sma_20":15.28,"sma_60":14.18,"sma_120":12.94},{"date":"2025-01-02","open":16.66,"high":17.14,"low":16.1,"close":16.4,"volume":551626,"rsi_14":62.3,"sma_20":15.38,"sma_60":14.22,"sma_120":13.0},{"date":"2025-01-03","open":16.46,"high":16.6,"low":15.05,"close":16.11,"volume":687242,"rsi_14":63.93,"sma_20":15.44,"sma_60":14.27,"sma_120":13.07},{"date":"2025-01-06","open":16.07,"high":16.18,"low":14.17,"close":14.56,"volume":909225,"rsi_14":52.7,"sma_20":15.44,"sma_60":14.28,"sma_120":13.11},{"date":"2025-01-07","open":14.38,"high":14.84,"low":14.0,"close":14.7,"volume":450889,"rsi_14":51.52,"sma_20":15.43,"sma_60":14.3,"sma_120":13.15},{"date":"2025-01-08","open":14.58,"high":15.28,"low":14.37,"close":15.27,"volume":307593,"rsi_14":53.52,"sma_20":15.46,"sma_60":14.31,"sma_120":13.21},{"date":"2025-01-10","open":15.27,"high":18.4,"low":15.0,"close":18.05,"volume":1529061,"rsi_14":68.72,"sma_20":15.62,"sma_60":14.37,"sma_120":13.28},{"date":"2025-01-13","open":17.79,"high":18.49,"low":17.17,"close":18.25,"volume":891737,"rsi_14":67.71,"sma_20":15.79,"sma_60":14.44,"sma_120":13.36},{"date":"2025-01-14","open":18.4,"high":18.43,"low":17.29,"close":18.24,"volume":759121,"rsi_14":64.74,"sma_20":15.98,"sma_60":14.5,"sma_120":13.43},{"date":"2025-01-15","open":18.5,"high":18.75,"low":17.63,"close":18.73,"volume":646465,"rsi_14":59.92,"sma_20":16.21,"sma_60":14.59,"sma_120":13.51},{"date":"2025-01-16","open":18.96,"high":18.96,"low":18.29,"close":18.43,"volume":463731,"rsi_14":65.22,"sma_20":16.41,"sma_60":14.68,"sma_120":13.58},{"date":"2025-01-17","open":18.43,"high":18.68,"low":18.02,"close":18.09,"volume":668751,"rsi_14":59.71,"sma_20":16.57,"sma_60":14.76,"sma_120":13.66},{"date":"2025-01-21","open":18.2,"high":19.0,"low":18.2,"close":18.97,"volume":488065,"rsi_14":64.79,"sma_20":16.8,"sma_60":14.86,"sma_120":13.74},{"date":"2025-01-22","open":19.03,"high":19.03,"low":18.52,"close":18.89,"volume":457542,"rsi_14":65.54,"sma_20":17.01,"sma_60":14.95,"sma_120":13.83},{"date":"2025-01-23","open":18.75,"high":19.06,"low":18.63,"close":18.7,"volume":531536,"rsi_14":64.05,"sma_20":17.16,"sma_60":15.04,"sma_120":13.91},{"date":"2025-01-24","open":18.52,"high":18.71,"low":17.83,"close":18.14,"volume":431540,"rsi_14":60.38,"sma_20":17.21,"sma_60":15.12,"sma_120":13.99},{"date":"2025-01-27","open":18.0,"high":18.34,"low":17.6,"close":17.93,"volume":380905,"rsi_14":60.96,"sma_20":17.29,"sma_60":15.19,"sma_120":14.07},{"date":"2025-01-28","open":17.9,"high":18.63,"low":17.78,"close":18.41,"volume":459287,"rsi_14":76.63,"sma_20":17.37,"sma_60":15.26,"sma_120":14.16},{"date":"2025-01-29","open":18.54,"high":18.75,"low":18.12,"close":18.31,"volume":237707,"rsi_14":75.1,"sma_20":17.46,"sma_60":15.33,"sma_120":14.25},{"date":"2025-01-30","open":18.28,"high":18.75,"low":18.2,"close":18.27,"volume":219455,"rsi_14":72.52,"sma_20":17.55,"sma_60":15.4,"sma_120":14.34},{"date":"2025-01-31","open":18.2,"high":18.74,"low":18.16,"close":18.21,"volume":218071,"rsi_14":52.03,"sma_20":17.63,"sma_60":15.47,"sma_120":14.4},{"date":"2025-02-03","open":18.16,"high":18.55,"low":17.83,"close":17.92,"volume":312767,"rsi_14":45.91,"sma_20":17.71,"sma_60":15.53,"sma_120":14.46},{"date":"2025-02-04","open":17.99,"high":18.4,"low":17.91,"close":18.08,"volume":424567,"rsi_14":48.09,"sma_20":17.81,"sma_60":15.58,"sma_120":14.52},{"date":"2025-02-05","open":18.11,"high":18.91,"low":17.77,"close":18.88,"volume":356871,"rsi_14":51.67,"sma_20":18.02,"sma_60":15.64,"sma_120":14.58},{"date":"2025-02-06","open":19.06,"high":19.18,"low":18.32,"close":18.33,"volume":308860,"rsi_14":48.95,"sma_20":18.2,"sma_60":15.73,"sma_120":14.64},{"date":"2025-02-07","open":18.24,"high":18.54,"low":17.84,"close":17.96,"volume":302486,"rsi_14":48.64,"sma_20":18.34,"sma_60":15.81,"sma_120":14.7},{"date":"2025-02-10","open":17.87,"high":18.0,"low":17.53,"close":17.72,"volume":231525,"rsi_14":34.87,"sma_20":18.32,"sma_60":15.88,"sma_120":14.75},{"date":"2025-02-11","open":17.33,"high":17.83,"low":17.33,"close":17.52,"volume":271147,"rsi_14":33.88,"sma_20":18.29,"sma_60":15.95,"sma_120":14.79},{"date":"2025-02-12","open":17.2,"high":17.97,"low":16.66,"close":17.79,"volume":346903,"rsi_14":39.49,"sma_20":18.26,"sma_60":16.04,"sma_120":14.84},{"date":"2025-02-13","open":17.52,"high":18.14,"low":17.52,"close":18.14,"volume":220901,"rsi_14":50.0,"sma_20":18.23,"sma_60":16.13,"sma_120":14.88},{"date":"2025-02-14","open":18.18,"high":18.42,"low":17.95,"close":18.13,"volume":318755,"rsi_14":52.55,"sma_20":18.22,"sma_60":16.22,"sma_120":14.93},{"date":"2025-02-18","open":18.31,"high":18.48,"low":17.73,"close":17.95,"volume":320470,"rsi_14":43.65,"sma_20":18.21,"sma_60":16.31,"sma_120":14.98},{"date":"2025-02-19","open":17.8,"high":18.8,"low":17.8,"close":18.68,"volume":352822,"rsi_14":54.35,"sma_20":18.2,"sma_60":16.41,"sma_120":15.03},{"date":"2025-02-20","open":18.64,"high":18.76,"low":18.21,"close":18.5,"volume":475918,"rsi_14":52.62,"sma_20":18.18,"sma_60":16.5,"sma_120":15.07},{"date":"2025-02-21","open":18.65,"high":19.19,"low":17.97,"close":18.0,"volume":390454,"rsi_14":47.83,"sma_20":18.14,"sma_60":16.58,"sma_120":15.12},{"date":"2025-02-24","open":17.98,"high":18.61,"low":17.1,"close":18.01,"volume":1130158,"rsi_14":50.99,"sma_20":18.14,"sma_60":16.66,"sma_120":15.16},{"date":"2025-02-25","open":16.42,"high":21.0,"low":16.22,"close":20.11,"volume":1641074,"rsi_14":65.64,"sma_20":18.25,"sma_60":16.77,"sma_120":15.22},{"date":"2025-02-26","open":20.68,"high":20.68,"low":19.28,"close":19.46,"volume":703853,"rsi_14":54.57,"sma_20":18.3,"sma_60":16.87,"sma_120":15.27},{"date":"2025-02-27","open":19.0,"high":19.64,"low":18.69,"close":19.43,"volume":581778,"rsi_14":59.45,"sma_20":18.35,"sma_60":16.96,"sma_120":15.33},{"date":"2025-02-28","open":19.3,"high":20.06,"low":19.2,"close":20.01,"volume":1169909,"rsi_14":67.0,"sma_20":18.44,"sma_60":17.06,"sma_120":15.38},{"date":"2025-03-03","open":20.12,"high":20.39,"low":18.77,"close":19.29,"volume":684089,"rsi_14":62.06,"sma_20":18.5,"sma_60":17.14,"sma_120":15.43},{"date":"2025-03-04","open":18.49,"high":19.08,"low":17.84,"close":18.62,"volume":773610,"rsi_14":57.88,"sma_20":18.53,"sma_60":17.21,"sma_120":15.48},{"date":"2025-03-05","open":18.6,"high":18.72,"low":17.95,"close":18.21,"volume":622108,"rsi_14":52.95,"sma_20":18.54,"sma_60":17.26,"sma_120":15.52},{"date":"2025-03-06","open":17.89,"high":18.4,"low":17.12,"close":17.77,"volume":659995,"rsi_14":47.43,"sma_20":18.48,"sma_60":17.31,"sma_120":15.56},{"date":"2025-03-07","open":17.83,"high":18.28,"low":17.12,"close":17.73,"volume":636905,"rsi_14":47.24,"sma_20":18.45,"sma_60":17.36,"sma_120":15.59},{"date":"2025-03-10","open":17.39,"high":17.56,"low":16.89,"close":17.17,"volume":760398,"rsi_14":44.88,"sma_20":18.41,"sma_60":17.4,"sma_120":15.62},{"date":"2025-03-11","open":17.28,"high":17.61,"low":16.91,"close":17.42,"volume":421255,"rsi_14":41.18,"sma_20":18.4,"sma_60":17.45,"sma_120":15.65},{"date":"2025-03-12","open":17.65,"high":17.65,"low":16.79,"close":17.45,"volume":358576,"rsi_14":42.49,"sma_20":18.39,"sma_60":17.49,"sma_120":15.67},{"date":"2025-03-13","open":17.45,"high":17.65,"low":17.05,"close":17.16,"volume":399224,"rsi_14":43.81,"sma_20":18.36,"sma_60":17.54,"sma_120":15.69},{"date":"2025-03-14","open":17.34,"high":18.0,"low":17.17,"close":17.25,"volume":351100,"rsi_14":44.46,"sma_20":18.32,"sma_60":17.59,"sma_120":15.71},{"date":"2025-03-17","open":17.61,"high":18.43,"low":17.25,"close":18.28,"volume":482708,"rsi_14":34.2,"sma_20":18.32,"sma_60":17.65,"sma_120":15.75},{"date":"2025-03-18","open":18.03,"high":18.07,"low":17.38,"close":17.63,"volume":492556,"rsi_14":34.2,"sma_20":18.31,"sma_60":17.7,"sma_120":15.78},{"date":"2025-03-19","open":17.47,"high":17.9,"low":17.05,"close":17.9,"volume":666551,"rsi_14":37.31,"sma_20":18.27,"sma_60":17.76,"sma_120":15.81},{"date":"2025-03-20","open":17.63,"high":18.29,"low":17.38,"close":18.04,"volume":351961,"rsi_14":32.38,"sma_20":18.25,"sma_60":17.81,"sma_120":15.84},{"date":"2025-03-21","open":17.85,"high":18.23,"low":17.5,"close":17.72,"volume":460928,"rsi_14":34.87,"sma_20":18.23,"sma_60":17.85,"sma_120":15.87},{"date":"2025-03-24","open":18.07,"high":18.56,"low":17.96,"close":18.15,"volume":338733,"rsi_14":45.25,"sma_20":18.24,"sma_60":17.86,"sma_120":15.91},{"date":"2025-03-25","open":18.15,"high":19.41,"low":18.15,"close":18.99,"volume":981353,"rsi_14":57.25,"sma_20":18.18,"sma_60":17.91,"sma_120":15.95},{"date":"2025-03-26","open":18.95,"high":19.45,"low":18.66,"close":18.8,"volume":613110,"rsi_14":60.04,"sma_20":18.15,"sma_60":17.94,"sma_120":15.99},{"date":"2025-03-27","open":18.91,"high":19.33,"low":18.67,"close":18.99,"volume":657659,"rsi_14":61.93,"sma_20":18.13,"sma_60":17.98,"sma_120":16.03},{"date":"2025-03-28","open":18.91,"high":19.16,"low":18.33,"close":18.36,"volume":423717,"rsi_14":61.12,"sma_20":18.05,"sma_60":18.01,"sma_120":16.07},{"date":"2025-03-31","open":18.12,"high":18.67,"low":17.64,"close":18.5,"volume":1163577,"rsi_14":60.31,"sma_20":18.01,"sma_60":18.05,"sma_120":16.11},{"date":"2025-04-01","open":18.41,"high":18.63,"low":17.71,"close":17.81,"volume":598239,"rsi_14":53.05,"sma_20":17.97,"sma_60":18.07,"sma_120":16.15},{"date":"2025-04-02","open":17.57,"high":17.94,"low":17.26,"close":17.69,"volume":391892,"rsi_14":54.62,"sma_20":17.94,"sma_60":18.1,"sma_120":16.18},{"date":"2025-04-03","open":16.88,"high":17.28,"low":16.19,"close":17.04,"volume":581532,"rsi_14":48.33,"sma_20":17.9,"sma_60":18.14,"sma_120":16.21},{"date":"2025-04-04","open":16.36,"high":16.61,"low":15.73,"close":16.22,"volume":496207,"rsi_14":33.06,"sma_20":17.83,"sma_60":18.16,"sma_120":16.23},{"date":"2025-04-07","open":15.53,"high":17.2,"low":15.26,"close":16.62,"volume":567760,"rsi_14":41.34,"sma_20":17.8,"sma_60":18.18,"sma_120":16.25},{"date":"2025-04-08","open":17.32,"high":17.32,"low":15.55,"close":15.91,"volume":372698,"rsi_14":34.13,"sma_20":17.73,"sma_60":18.15,"sma_120":16.26},{"date":"2025-04-09","open":15.57,"high":17.17,"low":15.34,"close":16.76,"volume":593096,"rsi_14":40.83,"sma_20":17.69,"sma_60":18.12,"sma_120":16.28},{"date":"2025-04-10","open":16.66,"high":16.66,"low":15.72,"close":15.8,"volume":346289,"rsi_14":37.4,"sma_20":17.62,"sma_60":18.08,"sma_120":16.29},{"date":"2025-04-11","open":15.69,"high":16.22,"low":15.17,"close":15.89,"volume":419284,"rsi_14":34.48,"sma_20":17.55,"sma_60":18.04,"sma_120":16.31},{"date":"2025-04-14","open":16.16,"high":16.28,"low":15.7,"close":16.06,"volume":299534,"rsi_14":27.84,"sma_20":17.44,"sma_60":18.0,"sma_120":16.34},{"date":"2025-04-15","open":16.12,"high":16.31,"low":15.56,"close":15.65,"volume":317615,"rsi_14":26.94,"sma_20":17.34,"sma_60":17.96,"sma_120":16.36},{"date":"2025-04-16","open":15.54,"high":15.74,"low":15.3,"close":15.58,"volume":215435,"rsi_14":24.59,"sma_20":17.23,"sma_60":17.9,"sma_120":16.38},{"date":"2025-04-17","open":15.51,"high":15.8,"low":15.27,"close":15.57,"volume":490658,"rsi_14":27.09,"sma_20":17.11,"sma_60":17.84,"sma_120":16.4},{"date":"2025-04-21","open":15.44,"high":15.48,"low":14.8,"close":15.18,"volume":293032,"rsi_14":23.82,"sma_20":16.98,"sma_60":17.79,"sma_120":16.41},{"date":"2025-04-22","open":15.65,"high":15.65,"low":14.94,"close":15.43,"volume":697437,"rsi_14":29.83,"sma_20":16.84,"sma_60":17.74,"sma_120":16.43},{"date":"2025-04-23","open":15.7,"high":16.28,"low":15.45,"close":15.62,"volume":260020,"rsi_14":32.66,"sma_20":16.67,"sma_60":17.7,"sma_120":16.44},{"date":"2025-04-24","open":15.73,"high":16.43,"low":15.58,"close":16.16,"volume":381716,"rsi_14":42.49,"sma_20":16.54,"sma_60":17.66,"sma_120":16.46},{"date":"2025-04-25","open":16.05,"high":16.55,"low":15.86,"close":16.4,"volume":292419,"rsi_14":51.7,"sma_20":16.41,"sma_60":17.63,"sma_120":16.48},{"date":"2025-04-28","open":16.53,"high":16.63,"low":16.12,"close":16.18,"volume":214847,"rsi_14":45.69,"sma_20":16.3,"sma_60":17.6,"sma_120":16.5},{"date":"2025-04-29","open":16.15,"high":16.53,"low":15.9,"close":16.51,"volume":230975,"rsi_14":56.36,"sma_20":16.2,"sma_60":17.57,"sma_120":16.52},{"date":"2025-04-30","open":16.41,"high":16.44,"low":15.95,"close":16.27,"volume":412952,"rsi_14":44.04,"sma_20":16.13,"sma_60":17.54,"sma_120":16.54},{"date":"2025-05-01","open":16.32,"high":17.26,"low":16.04,"close":16.48,"volume":764214,"rsi_14":60.12,"sma_20":16.07,"sma_60":17.51,"sma_120":16.55},{"date":"2025-05-02","open":16.7,"high":17.16,"low":16.4,"close":17.13,"volume":535423,"rsi_14":65.82,"sma_20":16.07,"sma_60":17.49,"sma_120":16.56},{"date":"2025-05-05","open":17.12,"high":17.12,"low":16.63,"close":16.75,"volume":393464,"rsi_14":58.35,"sma_20":16.1,"sma_60":17.46,"sma_120":16.59},{"date":"2025-05-06","open":16.49,"high":16.69,"low":16.39,"close":16.41,"volume":402516,"rsi_14":59.36,"sma_20":16.09,"sma_60":17.43,"sma_120":16.62},{"date":"2025-05-07","open":16.49,"high":16.8,"low":16.21,"close":16.39,"volume":656342,"rsi_14":60.1,"sma_20":16.11,"sma_60":17.41,"sma_120":16.64},{"date":"2025-05-08","open":13.6,"high":13.92,"low":11.0,"close":12.59,"volume":2553165,"rsi_14":30.9,"sma_20":15.9,"sma_60":17.33,"sma_120":16.64},{"date":"2025-05-09","open":12.88,"high":12.95,"low":11.23,"close":11.37,"volume":1705895,"rsi_14":27.91,"sma_20":15.68,"sma_60":17.22,"sma_120":16.63},{"date":"2025-05-12","open":11.53,"high":11.91,"low":11.15,"close":11.39,"volume":842349,"rsi_14":25.98,"sma_20":15.46,"sma_60":17.11,"sma_120":16.62},{"date":"2025-05-13","open":11.35,"high":11.5,"low":10.61,"close":10.88,"volume":1175580,"rsi_14":22.85,"sma_20":15.2,"sma_60":16.99,"sma_120":16.6},{"date":"2025-05-14","open":10.9,"high":11.95,"low":10.71,"close":11.82,"volume":1114406,"rsi_14":26.23,"sma_20":15.01,"sma_60":16.89,"sma_120":16.6},{"date":"2025-05-15","open":11.75,"high":12.0,"low":11.02,"close":11.78,"volume":749531,"rsi_14":24.13,"sma_20":14.82,"sma_60":16.77,"sma_120":16.59},{"date":"2025-05-16","open":11.8,"high":12.11,"low":11.67,"close":11.83,"volume":503246,"rsi_14":25.17,"sma_20":14.63,"sma_60":16.66,"sma_120":16.58},{"date":"2025-05-19","open":11.63,"high":11.83,"low":11.45,"close":11.76,"volume":426232,"rsi_14":22.06,"sma_20":14.46,"sma_60":16.56,"sma_120":16.57},{"date":"2025-05-20","open":11.7,"high":11.8,"low":11.46,"close":11.57,"volume":381437,"rsi_14":22.19,"sma_20":14.26,"sma_60":16.45,"sma_120":16.55},{"date":"2025-05-21","open":11.49,"high":11.83,"low":11.36,"close":11.4,"volume":493377,"rsi_14":19.79,"sma_20":14.05,"sma_60":16.3,"sma_120":16.54},{"date":"2025-05-22","open":11.3,"high":11.49,"low":10.83,"close":10.94,"volume":698598,"rsi_14":12.35,"sma_20":13.79,"sma_60":16.16,"sma_120":16.51},{"date":"2025-05-23","open":10.85,"high":11.24,"low":10.77,"close":11.07,"volume":448344,"rsi_14":14.37,"sma_20":13.53,"sma_60":16.02,"sma_120":16.49},{"date":"2025-05-27","open":11.2,"high":11.58,"low":10.94,"close":11.3,"volume":580177,"rsi_14":17.49,"sma_20":13.28,"sma_60":15.88,"sma_120":16.47},{"date":"2025-05-28","open":11.24,"high":11.35,"low":10.92,"close":10.96,"volume":469432,"rsi_14":16.81,"sma_20":13.0,"sma_60":15.74,"sma_120":16.44},{"date":"2025-05-29","open":11.06,"high":11.15,"low":10.82,"close":10.9,"volume":285514,"rsi_14":30.97,"sma_20":12.74,"sma_60":15.61,"sma_120":16.41},{"date":"2025-05-30","open":10.86,"high":11.01,"low":10.74,"close":10.89,"volume":583750,"rsi_14":42.64,"sma_20":12.46,"sma_60":15.49,"sma_120":16.38},{"date":"2025-06-02","open":10.84,"high":11.15,"low":10.71,"close":10.97,"volume":370676,"rsi_14":43.6,"sma_20":12.15,"sma_60":15.37,"sma_120":16.34},{"date":"2025-06-03","open":10.9,"high":11.46,"low":10.82,"close":11.36,"volume":462127,"rsi_14":57.59,"sma_20":11.88,"sma_60":15.27,"sma_120":16.31},{"date":"2025-06-04","open":11.34,"high":11.47,"low":10.83,"close":10.9,"volume":358406,"rsi_14":32.84,"sma_20":11.6,"sma_60":15.16,"sma_120":16.28},{"date":"2025-06-05","open":11.05,"high":11.05,"low":10.65,"close":10.8,"volume":505686,"rsi_14":32.12,"sma_20":11.32,"sma_60":15.05,"sma_120":16.25},{"date":"2025-06-06","open":10.86,"high":11.24,"low":10.78,"close":10.92,"volume":722099,"rsi_14":33.81,"sma_20":11.24,"sma_60":14.94,"sma_120":16.22},{"date":"2025-06-09","open":11.04,"high":11.04,"low":10.3,"close":10.41,"volume":973885,"rsi_14":29.23,"sma_20":11.19,"sma_60":14.83,"sma_120":16.18},{"date":"2025-06-10","open":10.49,"high":10.86,"low":10.41,"close":10.68,"volume":976504,"rsi_14":36.64,"sma_20":11.16,"sma_60":14.72,"sma_120":16.15},{"date":"2025-06-11","open":10.79,"high":10.79,"low":10.16,"close":10.17,"volume":615957,"rsi_14":33.29,"sma_20":11.12,"sma_60":14.59,"sma_120":16.12},{"date":"2025-06-12","open":10.07,"high":10.28,"low":9.79,"close":10.04,"volume":550351,"rsi_14":36.53,"sma_20":11.03,"sma_60":14.46,"sma_120":16.08},{"date":"2025-06-13","open":9.87,"high":10.0,"low":9.63,"close":9.75,"volume":560252,"rsi_14":31.14,"sma_20":10.93,"sma_60":14.32,"sma_120":16.04},{"date":"2025-06-16","open":9.84,"high":9.98,"low":9.68,"close":9.75,"volume":793177,"rsi_14":26.3,"sma_20":10.83,"sma_60":14.19,"sma_120":16.0},{"date":"2025-06-17","open":9.63,"high":9.72,"low":9.27,"close":9.53,"volume":498436,"rsi_14":27.3,"sma_20":10.72,"sma_60":14.05,"sma_120":15.95},{"date":"2025-06-18","open":9.53,"high":9.6,"low":9.21,"close":9.29,"volume":554190,"rsi_14":25.83,"sma_20":10.6,"sma_60":13.9,"sma_120":15.88},{"date":"2025-06-20","open":9.45,"high":9.92,"low":9.39,"close":9.73,"volume":892651,"rsi_14":34.57,"sma_20":10.52,"sma_60":13.75,"sma_120":15.83},{"date":"2025-06-23","open":9.71,"high":9.8,"low":9.34,"close":9.79,"volume":342529,"rsi_14":34.22,"sma_20":10.46,"sma_60":13.6,"sma_120":15.77},{"date":"2025-06-24","open":9.77,"high":10.4,"low":9.52,"close":10.15,"volume":621200,"rsi_14":33.69,"sma_20":10.41,"sma_60":13.45,"sma_120":15.72},{"date":"2025-06-25","open":10.15,"high":10.33,"low":9.97,"close":10.25,"volume":420156,"rsi_14":40.3,"sma_20":10.36,"sma_60":13.32,"sma_120":15.66},{"date":"2025-06-26","open":10.23,"high":10.74,"low":10.14,"close":10.47,"volume":596355,"rsi_14":45.24,"sma_20":10.34,"sma_60":13.18,"sma_120":15.61},{"date":"2025-06-27","open":10.47,"high":10.62,"low":10.2,"close":10.5,"volume":1101152,"rsi_14":43.79,"sma_20":10.32,"sma_60":13.06,"sma_120":15.56},{"date":"2025-06-30","open":10.55,"high":11.11,"low":10.5,"close":10.85,"volume":1268499,"rsi_14":56.83,"sma_20":10.32,"sma_60":12.95,"sma_120":15.52},{"date":"2025-07-01","open":10.76,"high":11.11,"low":10.58,"close":10.96,"volume":745410,"rsi_14":54.58,"sma_20":10.31,"sma_60":12.84,"sma_120":15.49},{"date":"2025-07-02","open":10.85,"high":11.19,"low":10.78,"close":11.06,"volume":882223,"rsi_14":66.79,"sma_20":10.3,"sma_60":12.76,"sma_120":15.46},{"date":"2025-07-03","open":11.13,"high":11.18,"low":10.77,"close":10.93,"volume":169683,"rsi_14":66.79,"sma_20":10.3,"sma_60":12.66,"sma_120":15.42},{"date":"2025-07-07","open":10.9,"high":11.41,"low":10.71,"close":11.36,"volume":1060901,"rsi_14":78.85,"sma_20":10.33,"sma_60":12.59,"sma_120":15.37},{"date":"2025-07-08","open":11.28,"high":11.7,"low":11.15,"close":11.48,"volume":1353005,"rsi_14":79.73,"sma_20":10.36,"sma_60":12.5,"sma_120":15.31},{"date":"2025-07-09","open":11.49,"high":11.91,"low":11.26,"close":11.76,"volume":1087599,"rsi_14":87.54,"sma_20":10.42,"sma_60":12.43,"sma_120":15.26},{"date":"2025-07-10","open":11.68,"high":12.28,"low":11.63,"close":12.05,"volume":1131216,"rsi_14":95.7,"sma_20":10.49,"sma_60":12.37,"sma_120":15.2},{"date":"2025-07-11","open":12.0,"high":12.22,"low":11.61,"close":11.89,"volume":1100942,"rsi_14":89.42,"sma_20":10.58,"sma_60":12.3,"sma_120":15.15},{"date":"2025-07-14","open":11.86,"high":12.21,"low":11.75,"close":12.02,"volume":945950,"rsi_14":89.68,"sma_20":10.68,"sma_60":12.24,"sma_120":15.1},{"date":"2025-07-15","open":12.04,"high":12.21,"low":11.34,"close":11.67,"volume":1038930,"rsi_14":77.14,"sma_20":10.77,"sma_60":12.17,"sma_120":15.04},{"date":"2025-07-16","open":11.79,"high":11.98,"low":11.6,"close":11.82,"volume":621227,"rsi_14":77.54,"sma_20":10.88,"sma_60":12.11,"sma_120":14.98},{"date":"2025-07-17","open":11.83,"high":11.96,"low":11.45,"close":11.63,"volume":1062037,"rsi_14":70.57,"sma_20":10.98,"sma_60":12.05,"sma_120":14.92},{"date":"2025-07-18","open":11.82,"high":11.82,"low":11.25,"close":11.28,"volume":676557,"rsi_14":62.42,"sma_20":11.08,"sma_60":11.98,"sma_120":14.86},{"date":"2025-07-21","open":11.29,"high":11.77,"low":11.27,"close":11.61,"volume":498517,"rsi_14":62.18,"sma_20":11.18,"sma_60":11.92,"sma_120":14.81},{"date":"2025-07-22","open":11.61,"high":12.75,"low":11.61,"close":12.54,"volume":1652305,"rsi_14":70.05,"sma_20":11.31,"sma_60":11.86,"sma_120":14.76},{"date":"2025-07-23","open":12.6,"high":13.65,"low":12.54,"close":13.46,"volume":1552292,"rsi_14":75.21,"sma_20":11.48,"sma_60":11.81,"sma_120":14.72},{"date":"2025-07-24","open":13.5,"high":13.62,"low":12.92,"close":13.21,"volume":1499957,"rsi_14":73.36,"sma_20":11.63,"sma_60":11.76,"sma_120":14.68},{"date":"2025-07-25","open":13.31,"high":13.64,"low":13.01,"close":13.37,"volume":762002,"rsi_14":71.8,"sma_20":11.77,"sma_60":11.7,"sma_120":14.64},{"date":"2025-07-28","open":13.35,"high":13.86,"low":12.9,"close":12.99,"volume":3011043,"rsi_14":65.5,"sma_20":11.9,"sma_60":11.65,"sma_120":14.6},{"date":"2025-07-29","open":13.34,"high":14.39,"low":13.11,"close":13.43,"volume":5556059,"rsi_14":66.6,"sma_20":12.03,"sma_60":11.6,"sma_120":14.56},{"date":"2025-07-30","open":13.35,"high":13.73,"low":12.99,"close":13.2,"volume":1593586,"rsi_14":61.57,"sma_20":12.14,"sma_60":11.53,"sma_120":14.51},{"date":"2025-07-31","open":13.6,"high":13.9,"low":13.0,"close":13.09,"volume":1559808,"rsi_14":62.2,"sma_20":12.24,"sma_60":11.47,"sma_120":14.47},{"date":"2025-08-01","open":13.08,"high":13.34,"low":12.57,"close":12.67,"volume":1561165,"rsi_14":56.24,"sma_20":12.33,"sma_60":11.41,"sma_120":14.42},{"date":"2025-08-04","open":12.68,"high":12.93,"low":12.38,"close":12.55,"volume":1553167,"rsi_14":58.84,"sma_20":12.39,"sma_60":11.35,"sma_120":14.38},{"date":"2025-08-05","open":14.9,"high":14.91,"low":12.75,"close":13.72,"volume":4950147,"rsi_14":65.83,"sma_20":12.5,"sma_60":11.37,"sma_120":14.35},{"date":"2025-08-06","open":13.99,"high":14.44,"low":13.46,"close":13.75,"volume":3514518,"rsi_14":68.15,"sma_20":12.6,"sma_60":11.4,"sma_120":14.31},{"date":"2025-08-07","open":13.8,"high":14.48,"low":13.5,"close":14.07,"volume":2017930,"rsi_14":74.01,"sma_20":12.7,"sma_60":11.45,"sma_120":14.28},{"date":"2025-08-08","open":14.12,"high":14.49,"low":13.79,"close":13.9,"volume":1060868,"rsi_14":70.27,"sma_20":12.8,"sma_60":11.5,"sma_120":14.24},{"date":"2025-08-11","open":13.96,"high":14.34,"low":13.75,"close":14.01,"volume":2188865,"rsi_14":65.22,"sma_20":12.9,"sma_60":11.54,"sma_120":14.21},{"date":"2025-08-12","open":14.12,"high":14.33,"low":13.94,"close":14.16,"volume":1506106,"rsi_14":58.62,"sma_20":13.02,"sma_60":11.58,"sma_120":14.17},{"date":"2025-08-13","open":14.22,"high":14.76,"low":14.0,"close":14.76,"volume":1574890,"rsi_14":67.57,"sma_20":13.17,"sma_60":11.62,"sma_120":14.14},{"date":"2025-08-14","open":14.53,"high":14.95,"low":14.1,"close":14.9,"volume":1345605,"rsi_14":67.43,"sma_20":13.33,"sma_60":11.68,"sma_120":14.12},{"date":"2025-08-15","open":15.0,"high":15.11,"low":14.72,"close":14.93,"volume":1515294,"rsi_14":74.01,"sma_20":13.52,"sma_60":11.73,"sma_120":14.09},{"date":"2025-08-18","open":14.96,"high":15.54,"low":14.83,"close":15.49,"volume":737927,"rsi_14":74.76,"sma_20":13.71,"sma_60":11.8,"sma_120":14.05},{"date":"2025-08-19","open":15.41,"high":15.79,"low":15.15,"close":15.36,"volume":1262466,"rsi_14":76.6,"sma_20":13.85,"sma_60":11.88,"sma_120":14.02},{"date":"2025-08-20","open":15.31,"high":15.68,"low":15.21,"close":15.56,"volume":663115,"rsi_14":79.76,"sma_20":13.96,"sma_60":11.95,"sma_120":13.99},{"date":"2025-08-21","open":15.45,"high":15.92,"low":15.1,"close":15.84,"volume":899683,"rsi_14":89.53,"sma_20":14.09,"sma_60":12.03,"sma_120":13.95},{"date":"2025-08-22","open":15.96,"high":16.45,"low":15.79,"close":16.26,"volume":1001968,"rsi_14":93.04,"sma_20":14.23,"sma_60":12.11,"sma_120":13.93},{"date":"2025-08-25","open":14.25,"high":15.0,"low":13.64,"close":14.79,"volume":2551279,"rsi_14":61.61,"sma_20":14.32,"sma_60":12.18,"sma_120":13.89},{"date":"2025-08-26","open":14.79,"high":16.24,"low":14.79,"close":16.21,"volume":1502625,"rsi_14":70.5,"sma_20":14.46,"sma_60":12.27,"sma_120":13.88},{"date":"2025-08-27","open":16.16,"high":16.29,"low":15.9,"close":16.14,"volume":1523173,"rsi_14":68.0,"sma_20":14.61,"sma_60":12.35,"sma_120":13.86},{"date":"2025-08-28","open":16.02,"high":16.54,"low":15.99,"close":16.22,"volume":1407943,"rsi_14":70.49,"sma_20":14.76,"sma_60":12.43,"sma_120":13.85},{"date":"2025-08-29","open":16.31,"high":16.47,"low":15.88,"close":16.14,"volume":1938656,"rsi_14":68.92,"sma_20":14.94,"sma_60":12.52,"sma_120":13.84},{"date":"2025-09-02","open":16.0,"high":16.26,"low":15.51,"close":15.71,"volume":1123685,"rsi_14":63.11,"sma_20":15.1,"sma_60":12.6,"sma_120":13.83},{"date":"2025-09-03","open":15.58,"high":15.62,"low":15.24,"close":15.61,"volume":833631,"rsi_14":57.86,"sma_20":15.19,"sma_60":12.68,"sma_120":13.81},{"date":"2025-09-04","open":15.72,"high":15.82,"low":15.32,"close":15.4,"volume":873361,"rsi_14":54.56,"sma_20":15.27,"sma_60":12.77,"sma_120":13.8},{"date":"2025-09-05","open":15.41,"high":16.02,"low":15.41,"close":15.98,"volume":1050861,"rsi_14":58.71,"sma_20":15.37,"sma_60":12.85,"sma_120":13.79},{"date":"2025-09-08","open":16.1,"high":16.35,"low":15.92,"close":16.04,"volume":597572,"rsi_14":54.97,"sma_20":15.48,"sma_60":12.95,"sma_120":13.77},{"date":"2025-09-09","open":16.04,"high":16.46,"low":15.85,"close":16.42,"volume":776664,"rsi_14":59.17,"sma_20":15.6,"sma_60":13.06,"sma_120":13.76},{"date":"2025-09-10","open":16.37,"high":16.45,"low":15.97,"close":16.07,"volume":1247264,"rsi_14":54.3,"sma_20":15.69,"sma_60":13.16,"sma_120":13.74},{"date":"2025-09-11","open":15.99,"high":17.0,"low":15.88,"close":16.8,"volume":830275,"rsi_14":57.52,"sma_20":15.79,"sma_60":13.28,"sma_120":13.73},{"date":"2025-09-12","open":16.8,"high":16.83,"low":16.34,"close":16.41,"volume":773135,"rsi_14":51.18,"sma_20":15.87,"sma_60":13.4,"sma_120":13.72},{"date":"2025-09-15","open":16.5,"high":16.56,"low":16.26,"close":16.37,"volume":825492,"rsi_14":66.06,"sma_20":15.94,"sma_60":13.51,"sma_120":13.71},{"date":"2025-09-16","open":16.29,"high":16.79,"low":16.11,"close":16.73,"volume":924214,"rsi_14":56.74,"sma_20":16.0,"sma_60":13.63,"sma_120":13.69},{"date":"2025-09-17","open":16.75,"high":17.12,"low":16.56,"close":16.82,"volume":1290704,"rsi_14":58.76,"sma_20":16.08,"sma_60":13.75,"sma_120":13.67},{"date":"2025-09-18","open":16.91,"high":17.33,"low":16.72,"close":17.26,"volume":621117,"rsi_14":62.26,"sma_20":16.16,"sma_60":13.87,"sma_120":13.66},{"date":"2025-09-19","open":17.32,"high":17.5,"low":17.04,"close":17.2,"volume":997634,"rsi_14":62.56,"sma_20":16.23,"sma_60":13.98,"sma_120":13.65},{"date":"2025-09-22","open":17.18,"high":17.8,"low":17.0,"close":17.6,"volume":663606,"rsi_14":72.55,"sma_20":16.3,"sma_60":14.1,"sma_120":13.64},{"date":"2025-09-23","open":17.56,"high":17.96,"low":17.29,"close":17.3,"volume":623781,"rsi_14":69.25,"sma_20":16.42,"sma_60":14.21,"sma_120":13.64},{"date":"2025-09-24","open":17.4,"high":17.58,"low":17.02,"close":17.39,"volume":784985,"rsi_14":73.3,"sma_20":16.48,"sma_60":14.32,"sma_120":13.63},{"date":"2025-09-25","open":17.2,"high":17.41,"low":16.77,"close":16.92,"volume":963804,"rsi_14":61.3,"sma_20":16.52,"sma_60":14.42,"sma_120":13.63},{"date":"2025-09-26","open":16.92,"high":17.26,"low":16.68,"close":17.16,"volume":918138,"rsi_14":62.9,"sma_20":16.57,"sma_60":14.52,"sma_120":13.64},{"date":"2025-09-29","open":17.24,"high":17.3,"low":16.81,"close":17.26,"volume":744083,"rsi_14":60.34,"sma_20":16.62,"sma_60":14.63,"sma_120":13.65},{"date":"2025-09-30","open":17.6,"high":17.93,"low":17.49,"close":17.84,"volume":960483,"rsi_14":70.63,"sma_20":16.73,"sma_60":14.74,"sma_120":13.66},{"date":"2025-10-01","open":17.77,"high":17.95,"low":17.0,"close":17.87,"volume":1192053,"rsi_14":64.9,"sma_20":16.84,"sma_60":14.84,"sma_120":13.67},{"date":"2025-10-02","open":17.86,"high":18.04,"low":17.14,"close":17.88,"volume":1721042,"rsi_14":72.9,"sma_20":16.97,"sma_60":14.95,"sma_120":13.69},{"date":"2025-10-03","open":18.02,"high":18.64,"low":17.73,"close":17.88,"volume":1032812,"rsi_14":73.82,"sma_20":17.06,"sma_60":15.04,"sma_120":13.71},{"date":"2025-10-06","open":17.91,"high":18.04,"low":17.12,"close":17.16,"volume":799560,"rsi_14":56.09,"sma_20":17.12,"sma_60":15.13,"sma_120":13.71},{"date":"2025-10-07","open":17.22,"high":17.5,"low":16.84,"close":16.9,"volume":1023388,"rsi_14":51.08,"sma_20":17.14,"sma_60":15.21,"sma_120":13.73},{"date":"2025-10-08","open":17.0,"high":17.31,"low":16.66,"close":17.16,"volume":830444,"rsi_14":48.58,"sma_20":17.2,"sma_60":15.3,"sma_120":13.74},{"date":"2025-10-09","open":17.26,"high":17.26,"low":16.38,"close":16.42,"volume":670202,"rsi_14":40.71,"sma_20":17.18,"sma_60":15.38,"sma_120":13.75},{"date":"2025-10-10","open":16.36,"high":16.49,"low":15.63,"close":15.99,"volume":765677,"rsi_14":30.97,"sma_20":17.16,"sma_60":15.45,"sma_120":13.75},{"date":"2025-10-13","open":16.08,"high":16.35,"low":15.52,"close":15.59,"volume":518374,"rsi_14":30.25,"sma_20":17.12,"sma_60":15.52,"sma_120":13.75},{"date":"2025-10-14","open":15.47,"high":16.07,"low":15.27,"close":15.87,"volume":413941,"rsi_14":33.19,"sma_20":17.07,"sma_60":15.6,"sma_120":13.76},{"date":"2025-10-15","open":15.95,"high":16.43,"low":15.94,"close":16.12,"volume":812512,"rsi_14":40.7,"sma_20":17.04,"sma_60":15.66,"sma_120":13.76},{"date":"2025-10-16","open":16.25,"high":17.1,"low":16.24,"close":16.74,"volume":695503,"rsi_14":45.51,"sma_20":17.01,"sma_60":15.71,"sma_120":13.76},{"date":"2025-10-17","open":16.56,"high":16.78,"low":16.23,"close":16.59,"volume":644197,"rsi_14":42.92,"sma_20":16.98,"sma_60":15.77,"sma_120":13.76},{"date":"2025-10-20","open":16.78,"high":17.16,"low":16.65,"close":16.97,"volume":486911,"rsi_14":40.4,"sma_20":16.95,"sma_60":15.83,"sma_120":13.77},{"date":"2025-10-21","open":17.1,"high":17.77,"low":16.79,"close":17.49,"volume":628698,"rsi_14":46.22,"sma_20":16.96,"sma_60":15.9,"sma_120":13.78},{"date":"2025-10-22","open":17.58,"high":18.06,"low":17.45,"close":18.05,"volume":733600,"rsi_14":51.53,"sma_20":16.99,"sma_60":15.98,"sma_120":13.79},{"date":"2025-10-23","open":18.04,"high":18.09,"low":17.64,"close":18.05,"volume":700512,"rsi_14":51.53,"sma_20":17.05,"sma_60":16.06,"sma_120":13.8},{"date":"2025-10-24","open":18.2,"high":18.34,"low":18.05,"close":18.17,"volume":485739,"rsi_14":60.16,"sma_20":17.1,"sma_60":16.14,"sma_120":13.81},{"date":"2025-10-27","open":18.24,"high":18.24,"low":17.61,"close":17.77,"volume":788080,"rsi_14":58.51,"sma_20":17.13,"sma_60":16.23,"sma_120":13.82},{"date":"2025-10-28","open":17.75,"high":18.11,"low":17.14,"close":18.08,"volume":1050839,"rsi_14":58.91,"sma_20":17.14,"sma_60":16.32,"sma_120":13.83},{"date":"2025-10-29","open":18.92,"high":22.95,"low":18.46,"close":22.25,"volume":2599505,"rsi_14":83.93,"sma_20":17.36,"sma_60":16.46,"sma_120":13.91},{"date":"2025-10-30","open":22.91,"high":23.14,"low":21.82,"close":22.68,"volume":1904053,"rsi_14":88.94,"sma_20":17.6,"sma_60":16.61,"sma_120":14.01},{"date":"2025-10-31","open":22.68,"high":22.99,"low":21.68,"close":22.22,"volume":1234093,"rsi_14":88.32,"sma_20":17.81,"sma_60":16.75,"sma_120":14.1},{"date":"2025-11-03","open":22.1,"high":23.42,"low":21.93,"close":23.25,"volume":1108822,"rsi_14":89.26,"sma_20":18.12,"sma_60":16.9,"sma_120":14.2},{"date":"2025-11-04","open":23.06,"high":23.83,"low":22.92,"close":23.77,"volume":738599,"rsi_14":89.56,"sma_20":18.46,"sma_60":17.07,"sma_120":14.3},{"date":"2025-11-05","open":23.86,"high":24.25,"low":23.2,"close":23.38,"volume":781230,"rsi_14":85.17,"sma_20":18.77,"sma_60":17.22,"sma_120":14.4},{"date":"2025-11-06","open":23.39,"high":24.06,"low":23.19,"close":23.99,"volume":706791,"rsi_14":87.37,"sma_20":19.15,"sma_60":17.37,"sma_120":14.5},{"date":"2025-11-07","open":23.99,"high":24.17,"low":23.2,"close":23.57,"volume":989751,"rsi_14":83.2,"sma_20":19.53,"sma_60":17.52,"sma_120":14.6},{"date":"2025-11-10","open":23.65,"high":24.1,"low":23.32,"close":24.0,"volume":682449,"rsi_14":83.05,"sma_20":19.95,"sma_60":17.67,"sma_120":14.7},{"date":"2025-11-11","open":24.0,"high":24.92,"low":23.62,"close":24.46,"volume":529638,"rsi_14":82.87,"sma_20":20.38,"sma_60":17.82,"sma_120":14.81},{"date":"2025-11-12","open":24.33,"high":24.63,"low":24.08,"close":24.09,"volume":605360,"rsi_14":79.84,"sma_20":20.78,"sma_60":17.96,"sma_120":14.92},{"date":"2025-11-13","open":24.02,"high":24.19,"low":23.75,"close":24.04,"volume":447362,"rsi_14":79.2,"sma_20":21.14,"sma_60":18.11,"sma_120":15.03},{"date":"2025-11-14","open":23.5,"high":24.19,"low":23.32,"close":23.55,"volume":490546,"rsi_14":78.5,"sma_20":21.49,"sma_60":18.23,"sma_120":15.13},{"date":"2025-11-17","open":23.63,"high":24.04,"low":23.28,"close":23.57,"volume":276451,"rsi_14":77.87,"sma_20":21.82,"sma_60":18.36,"sma_120":15.23},{"date":"2025-11-18","open":23.74,"high":24.26,"low":23.0,"close":24.01,"volume":466861,"rsi_14":64.38,"sma_20":22.15,"sma_60":18.51,"sma_120":15.34},{"date":"2025-11-19","open":24.08,"high":25.83,"low":23.61,"close":25.26,"volume":1098348,"rsi_14":68.59,"sma_20":22.51,"sma_60":18.66,"sma_120":15.46},{"date":"2025-11-20","open":25.31,"high":26.61,"low":25.16,"close":25.67,"volume":1479873,"rsi_14":75.04,"sma_20":22.89,"sma_60":18.82,"sma_120":15.59},{"date":"2025-11-21","open":25.56,"high":27.69,"low":25.21,"close":26.87,"volume":1401250,"rsi_14":75.64,"sma_20":23.32,"sma_60":19.0,"sma_120":15.72},{"date":"2025-11-24","open":26.92,"high":28.92,"low":26.92,"close":28.39,"volume":2051210,"rsi_14":78.66,"sma_20":23.86,"sma_60":19.2,"sma_120":15.86},{"date":"2025-11-25","open":28.41,"high":28.74,"low":28.1,"close":28.32,"volume":641164,"rsi_14":81.91,"sma_20":24.37,"sma_60":19.41,"sma_120":16.01},{"date":"2025-11-26","open":28.26,"high":28.72,"low":28.0,"close":28.55,"volume":386085,"rsi_14":80.98,"sma_20":24.68,"sma_60":19.63,"sma_120":16.15},{"date":"2025-11-28","open":28.64,"high":28.99,"low":28.16,"close":28.65,"volume":239142,"rsi_14":86.08,"sma_20":24.98,"sma_60":19.85,"sma_120":16.31},{"date":"2025-12-01","open":29.07,"high":29.32,"low":28.12,"close":28.53,"volume":715351,"rsi_14":83.66,"sma_20":25.3,"sma_60":20.06,"sma_120":16.46},{"date":"2025-12-02","open":28.58,"high":28.76,"low":27.65,"close":27.69,"volume":532764,"rsi_14":72.71,"sma_20":25.52,"sma_60":20.25,"sma_120":16.6},{"date":"2025-12-03","open":27.64,"high":28.75,"low":27.5,"close":28.33,"volume":1070342,"rsi_14":78.73,"sma_20":25.75,"sma_60":20.45,"sma_120":16.75},{"date":"2025-12-04","open":31.07,"high":34.24,"low":30.24,"close":32.85,"volume":3165397,"rsi_14":87.18,"sma_20":26.22,"sma_60":20.73,"sma_120":16.95},{"date":"2025-12-05","open":32.95,"high":33.92,"low":32.91,"close":33.32,"volume":838061,"rsi_14":91.29,"sma_20":26.69,"sma_60":21.0,"sma_120":17.14},{"date":"2025-12-08","open":33.03,"high":33.14,"low":30.58,"close":30.79,"volume":1306626,"rsi_14":75.17,"sma_20":27.05,"sma_60":21.24,"sma_120":17.32},{"date":"2025-12-09","open":30.85,"high":31.65,"low":29.51,"close":30.61,"volume":1433475,"rsi_14":73.44,"sma_20":27.38,"sma_60":21.48,"sma_120":17.5},{"date":"2025-12-10","open":30.4,"high":31.25,"low":29.68,"close":30.01,"volume":1009234,"rsi_14":67.68,"sma_20":27.66,"sma_60":21.7,"sma_120":17.67},{"date":"2025-12-11","open":29.88,"high":30.28,"low":28.88,"close":29.98,"volume":838930,"rsi_14":66.51,"sma_20":27.95,"sma_60":21.92,"sma_120":17.83},{"date":"2025-12-12","open":30.21,"high":30.76,"low":29.73,"close":30.39,"volume":532783,"rsi_14":64.36,"sma_20":28.27,"sma_60":22.14,"sma_120":18.0},{"date":"2025-12-15","open":30.14,"high":30.54,"low":29.59,"close":29.78,"volume":536544,"rsi_14":56.12,"sma_20":28.58,"sma_60":22.35,"sma_120":18.17},{"date":"2025-12-16","open":29.55,"high":30.04,"low":28.98,"close":29.35,"volume":867976,"rsi_14":54.4,"sma_20":28.87,"sma_60":22.55,"sma_120":18.32},{"date":"2025-12-17","open":29.64,"high":31.73,"low":29.08,"close":31.39,"volume":1368331,"rsi_14":60.5,"sma_20":29.24,"sma_60":22.78,"sma_120":18.5},{"date":"2025-12-18","open":31.39,"high":32.77,"low":31.0,"close":31.7,"volume":1056199,"rsi_14":61.11,"sma_20":29.56,"sma_60":23.02,"sma_120":18.67},{"date":"2025-12-19","open":31.53,"high":32.57,"low":31.06,"close":31.98,"volume":837439,"rsi_14":62.42,"sma_20":29.87,"sma_60":23.27,"sma_120":18.85},{"date":"2025-12-22","open":32.03,"high":33.15,"low":31.7,"close":32.74,"volume":523239,"rsi_14":68.28,"sma_20":30.17,"sma_60":23.53,"sma_120":19.03},{"date":"2025-12-23","open":32.45,"high":33.01,"low":31.73,"close":32.84,"volume":459534,"rsi_14":66.99,"sma_20":30.39,"sma_60":23.79,"sma_120":19.21},{"date":"2025-12-24","open":32.84,"high":33.12,"low":32.25,"close":32.64,"volume":446164,"rsi_14":48.8,"sma_20":30.61,"sma_60":24.04,"sma_120":19.39},{"date":"2025-12-26","open":32.63,"high":33.0,"low":32.03,"close":32.8,"volume":414144,"rsi_14":46.99,"sma_20":30.82,"sma_60":24.29,"sma_120":19.56},{"date":"2025-12-29","open":32.7,"high":33.54,"low":32.5,"close":33.45,"volume":615587,"rsi_14":69.67,"sma_20":31.06,"sma_60":24.55,"sma_120":19.75},{"date":"2025-12-30","open":33.45,"high":33.84,"low":32.57,"close":32.73,"volume":637661,"rsi_14":64.52,"sma_20":31.27,"sma_60":24.79,"sma_120":19.92},{"date":"2025-12-31","open":32.74,"high":33.34,"low":32.46,"close":32.73,"volume":694839,"rsi_14":70.3,"sma_20":31.52,"sma_60":25.05,"sma_120":20.09},{"date":"2026-01-02","open":32.6,"high":32.88,"low":30.32,"close":31.0,"volume":836261,"rsi_14":56.07,"sma_20":31.65,"sma_60":25.29,"sma_120":20.25},{"date":"2026-01-05","open":30.88,"high":31.88,"low":30.58,"close":31.76,"volume":593349,"rsi_14":57.83,"sma_20":31.6,"sma_60":25.53,"sma_120":20.42},{"date":"2026-01-06","open":31.47,"high":32.47,"low":30.83,"close":31.05,"volume":839158,"rsi_14":57.18,"sma_20":31.49,"sma_60":25.77,"sma_120":20.58},{"date":"2026-01-07","open":31.73,"high":33.72,"low":31.48,"close":32.95,"volume":1054526,"rsi_14":67.44,"sma_20":31.59,"sma_60":26.06,"sma_120":20.75},{"date":"2026-01-08","open":32.8,"high":34.7,"low":32.8,"close":33.37,"volume":1096597,"rsi_14":61.38,"sma_20":31.73,"sma_60":26.35,"sma_120":20.94},{"date":"2026-01-09","open":33.21,"high":34.52,"low":33.21,"close":33.51,"volume":1355380,"rsi_14":60.61,"sma_20":31.91,"sma_60":26.65,"sma_120":21.12},{"date":"2026-01-12","open":33.45,"high":33.62,"low":31.49,"close":31.55,"volume":862498,"rsi_14":47.89,"sma_20":31.99,"sma_60":26.9,"sma_120":21.28},{"date":"2026-01-13","open":31.75,"high":31.75,"low":30.36,"close":30.93,"volume":728136,"rsi_14":41.01,"sma_20":32.01,"sma_60":27.14,"sma_120":21.43},{"date":"2026-01-14","open":30.76,"high":31.25,"low":29.95,"close":30.8,"volume":632352,"rsi_14":39.9,"sma_20":32.06,"sma_60":27.38,"sma_120":21.57},{"date":"2026-01-15","open":30.79,"high":32.05,"low":30.79,"close":31.22,"volume":639741,"rsi_14":43.12,"sma_20":32.16,"sma_60":27.62,"sma_120":21.72},{"date":"2026-01-16","open":31.25,"high":31.65,"low":31.0,"close":31.02,"volume":538777,"rsi_14":41.41,"sma_20":32.14,"sma_60":27.84,"sma_120":21.87},{"date":"2026-01-20","open":30.8,"high":31.98,"low":30.52,"close":31.87,"volume":670949,"rsi_14":42.52,"sma_20":32.15,"sma_60":28.07,"sma_120":22.02},{"date":"2026-01-21","open":32.2,"high":33.57,"low":32.02,"close":33.01,"volume":757627,"rsi_14":51.28,"sma_20":32.2,"sma_60":28.32,"sma_120":22.19},{"date":"2026-01-22","open":32.1,"high":33.25,"low":31.5,"close":32.0,"volume":3229401,"rsi_14":46.96,"sma_20":32.16,"sma_60":28.55,"sma_120":22.35},{"date":"2026-01-23","open":31.89,"high":33.01,"low":31.6,"close":32.83,"volume":1504900,"rsi_14":58.25,"sma_20":32.16,"sma_60":28.8,"sma_120":22.52},{"date":"2026-01-26","open":32.67,"high":34.99,"low":32.45,"close":34.72,"volume":1612500,"rsi_14":62.11,"sma_20":32.27,"sma_60":29.08,"sma_120":22.7},{"date":"2026-01-27","open":34.94,"high":35.5,"low":34.43,"close":34.59,"volume":866200,"rsi_14":65.21,"sma_20":32.35,"sma_60":29.29,"sma_120":22.87},{"date":"2026-01-28","open":34.59,"high":34.79,"low":33.02,"close":34.11,"volume":1124600,"rsi_14":55.68,"sma_20":32.39,"sma_60":29.48,"sma_120":23.04},{"date":"2026-01-29","open":34.11,"high":34.45,"low":33.38,"close":34.0,"volume":722500,"rsi_14":53.18,"sma_20":32.45,"sma_60":29.67,"sma_120":23.21},{"date":"2026-01-30","open":33.98,"high":35.09,"low":33.59,"close":34.85,"volume":1370800,"rsi_14":56.31,"sma_20":32.56,"sma_60":29.87,"sma_120":23.38},{"date":"2026-02-02","open":35.19,"high":36.0,"low":34.55,"close":35.02,"volume":1356600,"rsi_14":69.65,"sma_20":32.76,"sma_60":30.05,"sma_120":23.56},{"date":"2026-02-03","open":35.17,"high":35.93,"low":34.21,"close":35.21,"volume":1115600,"rsi_14":75.48,"sma_20":32.93,"sma_60":30.25,"sma_120":23.73},{"date":"2026-02-04","open":34.98,"high":35.4,"low":33.69,"close":34.22,"volume":1028000,"rsi_14":68.47,"sma_20":33.09,"sma_60":30.42,"sma_120":23.9},{"date":"2026-02-05","open":33.97,"high":35.36,"low":33.5,"close":33.9,"volume":763300,"rsi_14":64.63,"sma_20":33.14,"sma_60":30.59,"sma_120":24.06},{"date":"2026-02-06","open":34.26,"high":35.65,"low":34.26,"close":34.93,"volume":822200,"rsi_14":69.57,"sma_20":33.21,"sma_60":30.77,"sma_120":24.22},{"date":"2026-02-09","open":34.78,"high":35.05,"low":33.5,"close":33.93,"volume":667198,"rsi_14":62.02,"sma_20":32.22,"sma_60":28.82,"sma_120":22.52},{"date":"2026-02-10","open":34.05,"high":34.9,"low":33.59,"close":34.51,"volume":414400,"rsi_14":61.45,"sma_20":32.31,"sma_60":29.09,"sma_120":22.71},{"date":"2026-02-11","open":34.74,"high":34.74,"low":30.98,"close":33.9,"volume":1153353,"rsi_14":61.96,"sma_20":32.36,"sma_60":29.29,"sma_120":22.88},{"date":"2026-02-12","open":34.52,"high":34.58,"low":32.3,"close":32.61,"volume":637006,"rsi_14":48.5,"sma_20":32.32,"sma_60":29.45,"sma_120":23.03},{"date":"2026-02-13","open":32.63,"high":34.19,"low":32.37,"close":33.23,"volume":562503,"rsi_14":49.39,"sma_20":32.35,"sma_60":29.64,"sma_120":23.19},{"date":"2026-02-17","open":33.5,"high":35.49,"low":33.45,"close":34.64,"volume":1049342,"rsi_14":54.42,"sma_20":32.44,"sma_60":29.83,"sma_120":23.37},{"date":"2026-02-18","open":35.52,"high":35.66,"low":34.92,"close":35.25,"volume":669500,"rsi_14":55.83,"sma_20":34.07,"sma_60":31.93,"sma_120":25.29},{"date":"2026-02-19","open":35.8,"high":35.89,"low":34.89,"close":35.01,"volume":610900,"rsi_14":55.1,"sma_20":34.17,"sma_60":32.08,"sma_120":25.45},{"date":"2026-02-20","open":35.18,"high":35.8,"low":34.55,"close":35.3,"volume":563589,"rsi_14":52.41,"sma_20":34.34,"sma_60":32.22,"sma_120":25.61},{"date":"2026-02-23","open":35.08,"high":35.89,"low":34.81,"close":35.38,"volume":1671500,"rsi_14":51.94,"sma_20":34.47,"sma_60":32.34,"sma_120":25.77},{"date":"2026-02-24","open":29.62,"high":35.25,"low":29.0,"close":32.5,"volume":2279837,"rsi_14":55.75,"sma_20":32.7,"sma_60":30.17,"sma_120":23.7},{"date":"2026-02-25","open":31.96,"high":32.45,"low":30.88,"close":31.22,"volume":1377750,"rsi_14":51.42,"sma_20":32.7,"sma_60":30.29,"sma_120":23.83},{"date":"2026-02-26","open":31.4,"high":32.1,"low":30.88,"close":31.9,"volume":818996,"rsi_14":52.26,"sma_20":32.65,"sma_60":30.43,"sma_120":23.97},{"date":"2026-02-27","open":31.44,"high":31.79,"low":30.86,"close":31.73,"volume":886987,"rsi_14":52.36,"sma_20":32.57,"sma_60":30.56,"sma_120":24.11},{"date":"2026-03-02","open":30.76,"high":31.35,"low":30.04,"close":30.65,"volume":921362,"rsi_14":46.0,"sma_20":32.43,"sma_60":30.66,"sma_120":24.24},{"date":"2026-03-03","open":30.4,"high":30.52,"low":29.32,"close":29.83,"volume":833219,"rsi_14":39.36,"sma_20":32.34,"sma_60":30.76,"sma_120":24.36},{"date":"2026-03-04","open":30.46,"high":30.49,"low":29.03,"close":29.22,"volume":580336,"rsi_14":40.44,"sma_20":32.25,"sma_60":30.84,"sma_120":24.48},{"date":"2026-03-05","open":28.64,"high":29.21,"low":28.19,"close":29.16,"volume":879000,"rsi_14":31.18,"sma_20":32.17,"sma_60":30.94,"sma_120":24.59},{"date":"2026-03-06","open":29.11,"high":29.5,"low":28.5,"close":28.55,"volume":491138,"rsi_14":26.54,"sma_20":32.04,"sma_60":31.02,"sma_120":24.69},{"date":"2026-03-09","open":28.36,"high":29.48,"low":27.54,"close":29.28,"volume":750233,"rsi_14":31.98,"sma_20":31.95,"sma_60":31.11,"sma_120":24.81},{"date":"2026-03-10","open":29.28,"high":30.74,"low":29.05,"close":30.69,"volume":839146,"rsi_14":42.58,"sma_20":31.89,"sma_60":31.2,"sma_120":24.93},{"date":"2026-03-11","open":30.43,"high":32.29,"low":30.01,"close":32.29,"volume":843805,"rsi_14":46.62,"sma_20":31.86,"sma_60":31.31,"sma_120":25.06},{"date":"2026-03-12","open":31.8,"high":32.75,"low":31.28,"close":31.76,"volume":1154073,"rsi_14":38.96,"sma_20":31.84,"sma_60":31.39,"sma_120":25.19},{"date":"2026-03-13","open":31.76,"high":33.88,"low":31.62,"close":32.34,"volume":1076447,"rsi_14":38.58,"sma_20":31.77,"sma_60":31.46,"sma_120":25.33},{"date":"2026-03-16","open":32.81,"high":34.22,"low":32.5,"close":32.84,"volume":1273542,"rsi_14":51.59,"sma_20":31.68,"sma_60":31.53,"sma_120":25.47},{"date":"2026-03-17","open":32.69,"high":33.34,"low":32.42,"close":32.75,"volume":967420,"rsi_14":58.08,"sma_20":31.62,"sma_60":31.6,"sma_120":25.61},{"date":"2026-03-18","open":32.66,"high":32.76,"low":30.79,"close":30.94,"volume":978797,"rsi_14":45.47,"sma_20":31.54,"sma_60":31.64,"sma_120":25.74},{"date":"2026-03-19","open":30.83,"high":31.61,"low":30.11,"close":31.16,"volume":902113,"rsi_14":47.32,"sma_20":31.44,"sma_60":31.68,"sma_120":25.87},{"date":"2026-03-20","open":31.38,"high":31.47,"low":30.65,"close":30.78,"volume":1641966,"rsi_14":50.65,"sma_20":31.24,"sma_60":31.74,"sma_120":25.99},{"date":"2026-03-23","open":31.34,"high":32.0,"low":31.25,"close":31.75,"volume":687155,"rsi_14":59.5,"sma_20":31.07,"sma_60":31.79,"sma_120":26.12},{"date":"2026-03-24","open":31.6,"high":32.94,"low":31.21,"close":32.61,"volume":660128,"rsi_14":66.38,"sma_20":31.07,"sma_60":31.79,"sma_120":26.26},{"date":"2026-03-25","open":32.77,"high":33.59,"low":32.77,"close":33.28,"volume":829299,"rsi_14":68.8,"sma_20":31.18,"sma_60":31.79,"sma_120":26.4},{"date":"2026-03-26","open":32.9,"high":33.4,"low":32.23,"close":32.25,"volume":718559,"rsi_14":66.26,"sma_20":31.19,"sma_60":31.81,"sma_120":26.53},{"date":"2026-03-27","open":31.77,"high":32.02,"low":30.0,"close":31.28,"volume":805265,"rsi_14":58.61,"sma_20":31.17,"sma_60":31.82,"sma_120":26.65},{"date":"2026-03-30","open":31.25,"high":31.44,"low":30.67,"close":31.32,"volume":914839,"rsi_14":53.07,"sma_20":31.2,"sma_60":31.85,"sma_120":26.77},{"date":"2026-03-31","open":31.53,"high":33.63,"low":31.46,"close":33.13,"volume":1135683,"rsi_14":54.02,"sma_20":31.37,"sma_60":31.9,"sma_120":26.91},{"date":"2026-04-01","open":33.49,"high":33.98,"low":32.95,"close":33.58,"volume":1281522,"rsi_14":58.77,"sma_20":31.59,"sma_60":31.95,"sma_120":27.05},{"date":"2026-04-02","open":33.08,"high":34.55,"low":32.87,"close":34.44,"volume":615488,"rsi_14":59.85,"sma_20":31.85,"sma_60":32.03,"sma_120":27.19},{"date":"2026-04-06","open":34.62,"high":34.62,"low":32.35,"close":32.64,"volume":1256343,"rsi_14":49.16,"sma_20":32.06,"sma_60":32.08,"sma_120":27.32},{"date":"2026-04-07","open":32.46,"high":32.46,"low":30.42,"close":30.99,"volume":1015638,"rsi_14":43.49,"sma_20":32.14,"sma_60":32.08,"sma_120":27.43},{"date":"2026-04-08","open":32.04,"high":34.05,"low":32.04,"close":34.0,"volume":1530191,"rsi_14":60.39,"sma_20":32.31,"sma_60":32.12,"sma_120":27.57},{"date":"2026-04-09","open":33.75,"high":34.51,"low":32.03,"close":33.02,"volume":1140107,"rsi_14":56.01,"sma_20":32.34,"sma_60":32.13,"sma_120":27.7},{"date":"2026-04-10","open":33.04,"high":33.07,"low":31.8,"close":31.96,"volume":632947,"rsi_14":53.65,"sma_20":32.35,"sma_60":32.12,"sma_120":27.83},{"date":"2026-04-13","open":31.75,"high":33.48,"low":31.75,"close":33.47,"volume":497464,"rsi_14":55.15,"sma_20":32.41,"sma_60":32.13,"sma_120":27.96},{"date":"2026-04-14","open":33.7,"high":35.37,"low":33.7,"close":34.46,"volume":666684,"rsi_14":55.5,"sma_20":32.49,"sma_60":32.16,"sma_120":28.1},{"date":"2026-04-15","open":34.42,"high":35.21,"low":34.23,"close":34.76,"volume":652969,"rsi_14":54.5,"sma_20":32.59,"sma_60":32.19,"sma_120":28.24},{"date":"2026-04-16","open":34.4,"high":37.88,"low":32.93,"close":37.37,"volume":2644115,"rsi_14":64.19,"sma_20":32.91,"sma_60":32.26,"sma_120":28.4},{"date":"2026-04-17","open":38.41,"high":39.99,"low":38.0,"close":38.5,"volume":2750338,"rsi_14":69.84,"sma_20":33.28,"sma_60":32.35,"sma_120":28.57},{"date":"2026-04-20","open":38.43,"high":39.08,"low":37.06,"close":37.23,"volume":1174913,"rsi_14":65.21,"sma_20":33.6,"sma_60":32.43,"sma_120":28.74},{"date":"2026-04-21","open":37.29,"high":37.63,"low":35.61,"close":35.89,"volume":985991,"rsi_14":57.28,"sma_20":33.81,"sma_60":32.51,"sma_120":28.9},{"date":"2026-04-22","open":36.48,"high":37.39,"low":36.19,"close":37.0,"volume":873009,"rsi_14":58.72,"sma_20":34.03,"sma_60":32.6,"sma_120":29.06},{"date":"2026-04-23","open":37.31,"high":38.11,"low":36.84,"close":37.41,"volume":924130,"rsi_14":57.75,"sma_20":34.23,"sma_60":32.7,"sma_120":29.24},{"date":"2026-04-24","open":37.41,"high":39.52,"low":36.75,"close":39.25,"volume":1509433,"rsi_14":67.2,"sma_20":34.58,"sma_60":32.81,"sma_120":29.43},{"date":"2026-04-27","open":39.53,"high":39.98,"low":38.65,"close":39.39,"volume":1546452,"rsi_14":73.73,"sma_20":34.99,"sma_60":32.91,"sma_120":29.63},{"date":"2026-04-28","open":43.0,"high":45.83,"low":41.21,"close":41.99,"volume":2699835,"rsi_14":73.11,"sma_20":35.52,"sma_60":33.05,"sma_120":29.85},{"date":"2026-04-29","open":41.52,"high":42.15,"low":40.34,"close":41.77,"volume":1261549,"rsi_14":76.47,"sma_20":35.96,"sma_60":33.22,"sma_120":30.06},{"date":"2026-04-30","open":42.29,"high":43.69,"low":41.5,"close":43.2,"volume":1282972,"rsi_14":83.25,"sma_20":36.44,"sma_60":33.43,"sma_120":30.28},{"date":"2026-05-01","open":43.14,"high":43.66,"low":41.93,"close":43.28,"volume":796607,"rsi_14":81.71,"sma_20":36.88,"sma_60":33.63,"sma_120":30.51},{"date":"2026-05-04","open":43.17,"high":43.28,"low":42.11,"close":42.63,"volume":922690,"rsi_14":77.0,"sma_20":37.38,"sma_60":33.82,"sma_120":30.72},{"date":"2026-05-05","open":42.77,"high":43.8,"low":41.75,"close":43.74,"volume":739344,"rsi_14":78.17,"sma_20":38.02,"sma_60":34.04,"sma_120":30.94},{"date":"2026-05-06","open":43.77,"high":44.13,"low":42.5,"close":43.48,"volume":545050,"rsi_14":72.48,"sma_20":38.49,"sma_60":34.23,"sma_120":31.15},{"date":"2026-05-07","open":43.67,"high":44.45,"low":43.16,"close":43.41,"volume":880539,"rsi_14":69.59,"sma_20":39.01,"sma_60":34.4,"sma_120":31.36},{"date":"2026-05-08","open":43.48,"high":43.48,"low":41.69,"close":42.06,"volume":565038,"rsi_14":69.15,"sma_20":39.51,"sma_60":34.57,"sma_120":31.56},{"date":"2026-05-11","open":41.8,"high":42.2,"low":40.06,"close":40.79,"volume":1338080,"rsi_14":69.54,"sma_20":39.88,"sma_60":34.69,"sma_120":31.75},{"date":"2026-05-12","open":40.86,"high":41.61,"low":40.82,"close":40.93,"volume":651484,"rsi_14":66.98,"sma_20":40.2,"sma_60":34.79,"sma_120":31.94},{"date":"2026-05-13","open":40.93,"high":41.14,"low":40.09,"close":40.29,"volume":629450,"rsi_14":62.2,"sma_20":40.48,"sma_60":34.9,"sma_120":32.09},{"date":"2026-05-14","open":40.4,"high":41.13,"low":39.52,"close":40.95,"volume":681958,"rsi_14":58.0,"sma_20":40.66,"sma_60":35.04,"sma_120":32.25},{"date":"2026-05-15","open":40.74,"high":41.59,"low":40.39,"close":40.99,"volume":1029073,"rsi_14":57.6,"sma_20":40.78,"sma_60":35.17,"sma_120":32.4},{"date":"2026-05-18","open":41.66,"high":42.24,"low":40.62,"close":41.95,"volume":898067,"rsi_14":49.77,"sma_20":41.02,"sma_60":35.29,"sma_120":32.56},{"date":"2026-05-19","open":41.77,"high":43.6,"low":41.26,"close":42.69,"volume":1308098,"rsi_14":54.89,"sma_20":41.36,"sma_60":35.41,"sma_120":32.72},{"date":"2026-05-20","open":43.01,"high":44.22,"low":42.53,"close":42.69,"volume":888173,"rsi_14":46.8,"sma_20":41.64,"sma_60":35.58,"sma_120":32.88},{"date":"2026-05-21","open":42.34,"high":42.84,"low":40.78,"close":41.31,"volume":503970,"rsi_14":39.37,"sma_20":41.84,"sma_60":35.75,"sma_120":33.02},{"date":"2026-05-22","open":41.7,"high":41.72,"low":40.74,"close":40.9,"volume":515572,"rsi_14":40.42,"sma_20":41.92,"sma_60":35.9,"sma_120":33.17},{"date":"2026-05-26","open":41.06,"high":41.69,"low":40.7,"close":41.45,"volume":699091,"rsi_14":36.48,"sma_20":42.03,"sma_60":36.06,"sma_120":33.31},{"date":"2026-05-27","open":41.4,"high":41.7,"low":38.59,"close":39.87,"volume":950892,"rsi_14":31.56,"sma_20":41.92,"sma_60":36.22,"sma_120":33.44},{"date":"2026-05-28","open":39.43,"high":40.65,"low":39.04,"close":40.42,"volume":787004,"rsi_14":35.44,"sma_20":41.85,"sma_60":36.39,"sma_120":33.58},{"date":"2026-05-29","open":40.33,"high":40.68,"low":38.7,"close":39.48,"volume":840945,"rsi_14":36.92,"sma_20":41.67,"sma_60":36.56,"sma_120":33.7},{"date":"2026-06-01","open":38.66,"high":40.28,"low":38.16,"close":38.72,"volume":885584,"rsi_14":38.93,"sma_20":41.44,"sma_60":36.72,"sma_120":33.83},{"date":"2026-06-02","open":38.46,"high":39.84,"low":38.08,"close":39.46,"volume":583782,"rsi_14":42.61,"sma_20":41.28,"sma_60":36.9,"sma_120":33.96},{"date":"2026-06-03","open":39.87,"high":40.77,"low":39.25,"close":40.63,"volume":574719,"rsi_14":51.62,"sma_20":41.12,"sma_60":37.09,"sma_120":34.1},{"date":"2026-06-04","open":41.29,"high":43.3,"low":41.2,"close":42.39,"volume":1043732,"rsi_14":56.22,"sma_20":41.07,"sma_60":37.29,"sma_120":34.24},{"date":"2026-06-05","open":42.34,"high":43.9,"low":42.07,"close":42.8,"volume":817344,"rsi_14":57.57,"sma_20":41.04,"sma_60":37.46,"sma_120":34.39},{"date":"2026-06-08","open":43.44,"high":43.98,"low":41.4,"close":41.46,"volume":1104820,"rsi_14":48.01,"sma_20":41.01,"sma_60":37.63,"sma_120":34.51},{"date":"2026-06-09","open":41.62,"high":43.02,"low":41.08,"close":42.87,"volume":1138929,"rsi_14":50.69,"sma_20":41.11,"sma_60":37.8,"sma_120":34.63},{"date":"2026-06-10","open":42.69,"high":43.64,"low":40.33,"close":41.34,"volume":1240336,"rsi_14":45.35,"sma_20":41.13,"sma_60":37.94,"sma_120":34.74},{"date":"2026-06-11","open":41.51,"high":42.6,"low":40.48,"close":42.36,"volume":1761909,"rsi_14":53.71,"sma_20":41.24,"sma_60":38.1,"sma_120":34.85},{"date":"2026-06-12","open":42.49,"high":43.54,"low":41.53,"close":43.0,"volume":1553330,"rsi_14":57.29,"sma_20":41.34,"sma_60":38.3,"sma_120":34.97},{"date":"2026-06-15","open":43.5,"high":44.76,"low":43.2,"close":43.74,"volume":2883474,"rsi_14":57.85,"sma_20":41.48,"sma_60":38.51,"sma_120":35.1},{"date":"2026-06-16","open":44.0,"high":44.65,"low":43.13,"close":43.4,"volume":1982504,"rsi_14":63.22,"sma_20":41.55,"sma_60":38.72,"sma_120":35.23},{"date":"2026-06-17","open":42.46,"high":45.68,"low":42.25,"close":44.57,"volume":1800372,"rsi_14":64.85,"sma_20":41.64,"sma_60":38.94,"sma_120":35.37},{"date":"2026-06-18","open":45.5,"high":45.83,"low":43.85,"close":44.84,"volume":1295827,"rsi_14":70.15,"sma_20":41.75,"sma_60":39.14,"sma_120":35.47},{"date":"2026-06-22","open":44.83,"high":45.63,"low":43.95,"close":44.95,"volume":877521,"rsi_14":74.62,"sma_20":41.93,"sma_60":39.34,"sma_120":35.56},{"date":"2026-06-23","open":44.06,"high":45.98,"low":44.01,"close":44.69,"volume":1100193,"rsi_14":71.49,"sma_20":42.12,"sma_60":39.54,"sma_120":35.68},{"date":"2026-06-24","open":44.85,"high":46.0,"low":41.35,"close":42.52,"volume":2133946,"rsi_14":57.18,"sma_20":42.18,"sma_60":39.73,"sma_120":35.78},{"date":"2026-06-25","open":42.54,"high":44.57,"low":42.24,"close":44.49,"volume":1613230,"rsi_14":57.85,"sma_20":42.41,"sma_60":39.95,"sma_120":35.9},{"date":"2026-06-26","open":44.41,"high":45.19,"low":43.52,"close":44.93,"volume":3280197,"rsi_14":57.94,"sma_20":42.63,"sma_60":40.15,"sma_120":36.02},{"date":"2026-06-29","open":44.51,"high":45.85,"low":43.76,"close":44.72,"volume":1167237,"rsi_14":63.27,"sma_20":42.89,"sma_60":40.33,"sma_120":36.14},{"date":"2026-06-30","open":44.61,"high":46.26,"low":43.33,"close":46.19,"volume":1228771,"rsi_14":63.45,"sma_20":43.27,"sma_60":40.53,"sma_120":36.28},{"date":"2026-07-01","open":46.36,"high":46.95,"low":43.85,"close":44.02,"volume":1402768,"rsi_14":60.32,"sma_20":43.5,"sma_60":40.72,"sma_120":36.4},{"date":"2026-07-02","open":44.3,"high":46.47,"low":42.18,"close":45.89,"volume":2409600,"rsi_14":62.76,"sma_20":43.76,"sma_60":40.97,"sma_120":36.52},{"date":"2026-07-06","open":46.45,"high":46.95,"low":43.9,"close":45.97,"volume":1631968,"rsi_14":61.19,"sma_20":43.94,"sma_60":41.17,"sma_120":36.64},{"date":"2026-07-07","open":45.79,"high":46.77,"low":44.2,"close":44.57,"volume":1291264,"rsi_14":52.98,"sma_20":44.03,"sma_60":41.36,"sma_120":36.75},{"date":"2026-07-08","open":43.98,"high":44.08,"low":42.22,"close":42.75,"volume":1052340,"rsi_14":47.89,"sma_20":44.09,"sma_60":41.54,"sma_120":36.83},{"date":"2026-07-09","open":43.25,"high":43.89,"low":42.8,"close":43.62,"volume":1714846,"rsi_14":46.86,"sma_20":44.13,"sma_60":41.71,"sma_120":36.92},{"date":"2026-07-10","open":43.42,"high":43.65,"low":39.55,"close":40.58,"volume":2139742,"rsi_14":38.09,"sma_20":44.09,"sma_60":41.81,"sma_120":36.98},{"date":"2026-07-13","open":40.06,"high":41.52,"low":39.09,"close":39.49,"volume":1282505,"rsi_14":35.52,"sma_20":43.95,"sma_60":41.89,"sma_120":37.04},{"date":"2026-07-14","open":39.49,"high":39.99,"low":38.23,"close":38.77,"volume":1167257,"rsi_14":34.68,"sma_20":43.73,"sma_60":41.91,"sma_120":37.08},{"date":"2026-07-15","open":38.89,"high":39.18,"low":38.27,"close":38.72,"volume":1074399,"rsi_14":38.95,"sma_20":43.48,"sma_60":41.91,"sma_120":37.13},{"date":"2026-07-16","open":38.67,"high":40.58,"low":38.41,"close":39.77,"volume":1323806,"rsi_14":35.52,"sma_20":43.3,"sma_60":41.96,"sma_120":37.19},{"date":"2026-07-17","open":38.85,"high":39.9,"low":38.44,"close":39.85,"volume":1200575,"rsi_14":34.05,"sma_20":43.07,"sma_60":42.02,"sma_120":37.27},{"date":"2026-07-20","open":39.77,"high":40.7,"low":39.12,"close":39.48,"volume":1063952,"rsi_14":33.71,"sma_20":42.8,"sma_60":42.06,"sma_120":37.33},{"date":"2026-07-21","open":40.07,"high":40.87,"low":39.56,"close":40.26,"volume":1242752,"rsi_14":30.73,"sma_20":42.56,"sma_60":42.11,"sma_120":37.41},{"date":"2026-07-22","open":39.66,"high":40.1,"low":38.69,"close":39.37,"volume":982991,"rsi_14":33.52,"sma_20":42.3,"sma_60":42.11,"sma_120":37.46},{"date":"2026-07-23","open":38.67,"high":39.81,"low":38.38,"close":39.73,"volume":851402,"rsi_14":25.56,"sma_20":42.16,"sma_60":42.12,"sma_120":37.51},{"date":"2026-07-24","open":40.01,"high":40.65,"low":39.35,"close":39.49,"volume":750548,"rsi_14":24.61,"sma_20":41.91,"sma_60":42.08,"sma_120":37.56},{"date":"2026-07-27","open":39.77,"high":41.27,"low":39.6,"close":41.14,"volume":971235,"rsi_14":36.82,"sma_20":41.72,"sma_60":42.07,"sma_120":37.64},{"date":"2026-07-28","open":41.6,"high":42.03,"low":39.78,"close":41.15,"volume":1365319,"rsi_14":42.86,"sma_20":41.54,"sma_60":42.03,"sma_120":37.73},{"date":"2026-07-29","open":38.31,"high":46.15,"low":38.31,"close":41.37,"volume":2509782,"rsi_14":39.34,"sma_20":41.3,"sma_60":42.0,"sma_120":37.82},{"date":"2026-07-30","open":40.81,"high":44.76,"low":40.81,"close":41.35,"volume":1394655,"rsi_14":55.11,"sma_20":41.17,"sma_60":41.98,"sma_120":37.9},{"date":"2026-07-31","open":40.99,"high":42.78,"low":39.92,"close":42.21,"volume":1223566,"rsi_14":68.63,"sma_20":40.98,"sma_60":41.95,"sma_120":38.0},{"date":"2026-08-03","open":42.78,"high":46.12,"low":42.52,"close":45.73,"volume":1402095,"rsi_14":84.46,"sma_20":40.97,"sma_60":41.99,"sma_120":38.17},{"date":"2026-08-04","open":45.89,"high":46.75,"low":45.01,"close":45.96,"volume":1125165,"rsi_14":85.21,"sma_20":41.04,"sma_60":42.03,"sma_120":38.26},{"date":"2026-08-05","open":45.59,"high":45.59,"low":44.25,"close":45.22,"volume":968881,"rsi_14":77.32,"sma_20":41.16,"sma_60":42.09,"sma_120":38.36},{"date":"2026-08-06","open":45.07,"high":45.62,"low":44.11,"close":44.35,"volume":550937,"rsi_14":70.91,"sma_20":41.2,"sma_60":42.15,"sma_120":38.45},{"date":"2026-08-07","open":44.75,"high":46.54,"low":44.41,"close":46.43,"volume":713004,"rsi_14":77.87,"sma_20":41.49,"sma_60":42.24,"sma_120":38.56},{"date":"2026-08-10","open":46.03,"high":48.72,"low":45.95,"close":48.22,"volume":978343,"rsi_14":79.53,"sma_20":41.93,"sma_60":42.37,"sma_120":38.68},{"date":"2026-08-11","open":48.21,"high":49.12,"low":47.31,"close":48.48,"volume":576932,"rsi_14":85.45,"sma_20":42.41,"sma_60":42.5,"sma_120":38.79},{"date":"2026-08-12","open":48.5,"high":49.9,"low":48.26,"close":49.67,"volume":716483},{"date":"2026-08-13","open":49.2,"high":49.93,"low":47.59,"close":48.05,"volume":760451,"rsi_14":78.42,"sma_20":43.38,"sma_60":42.74,"sma_120":39.02},{"date":"2026-08-14","open":48.16,"high":48.8,"low":47.29,"close":48.73,"volume":632309,"rsi_14":76.93,"sma_20":43.82,"sma_60":42.84,"sma_120":39.13},{"date":"2026-08-17","open":48.51,"high":49.2,"low":47.9,"close":49.15,"volume":654203,"rsi_14":77.59,"sma_20":44.3,"sma_60":42.95,"sma_120":39.27},{"date":"2026-08-18","open":49.4,"high":50.66,"low":48.8,"close":50.19,"volume":975188,"rsi_14":78.79,"sma_20":44.8,"sma_60":43.1,"sma_120":39.42},{"date":"2026-08-19","open":50.5,"high":50.62,"low":48.87,"close":48.93,"volume":982908},{"date":"2026-08-20","open":48.45,"high":49.18,"low":45.26,"close":46.44,"volume":1033794,"rsi_14":61.63,"sma_20":45.61,"sma_60":43.32,"sma_120":39.69},{"date":"2026-08-21","open":46.5,"high":51.06,"low":46.24,"close":50.4,"volume":1779662,"rsi_14":62.53,"sma_20":46.16,"sma_60":43.49,"sma_120":39.85},{"date":"2026-08-24","open":50.88,"high":50.88,"low":48.74,"close":49.23,"volume":704123},{"date":"2026-08-25","open":49.68,"high":50.0,"low":48.76,"close":49.93,"volume":537317,"rsi_14":62.06,"sma_20":47.0,"sma_60":43.81,"sma_120":40.19},{"date":"2026-08-26","open":50.04,"high":51.99,"low":49.25,"close":51.58,"volume":848626,"rsi_14":67.8,"sma_20":47.51,"sma_60":44.03,"sma_120":40.37},{"date":"2026-08-27","open":51.88,"high":52.91,"low":51.16,"close":51.73,"volume":951571,"rsi_14":64.42,"sma_20":48.03,"sma_60":44.23,"sma_120":40.57},{"date":"2026-08-28","open":51.55,"high":52.43,"low":50.94,"close":51.47,"volume":772183,"rsi_14":59.64,"sma_20":48.49,"sma_60":44.41,"sma_120":40.75},{"date":"2026-08-31","open":50.97,"high":51.18,"low":49.63,"close":50.76,"volume":878137},{"date":"2026-09-01","open":50.64,"high":51.0,"low":49.29,"close":49.88,"volume":596566,"rsi_14":50.62,"sma_20":48.94,"sma_60":44.67,"sma_120":41.07},{"date":"2026-09-02","open":50.15,"high":51.5,"low":47.83,"close":48.3,"volume":789915,"rsi_14":50.74,"sma_20":49.1,"sma_60":44.78,"sma_120":41.2},{"date":"2026-09-03","open":48.66,"high":49.06,"low":46.79,"close":47.1,"volume":951253,"rsi_14":45.33,"sma_20":49.23,"sma_60":44.85,"sma_120":41.33},{"date":"2026-09-04","open":46.73,"high":48.38,"low":46.29,"close":48.28,"volume":550070,"rsi_14":47.61,"sma_20":49.33,"sma_60":44.97,"sma_120":41.46},{"date":"2026-09-08","open":47.19,"high":47.98,"low":46.26,"close":46.69,"volume":541493},{"date":"2026-09-09","open":46.21,"high":48.1,"low":46.0,"close":47.27,"volume":728798,"rsi_14":45.41,"sma_20":49.19,"sma_60":45.11,"sma_120":41.71},{"date":"2026-09-10","open":45.13,"high":45.5,"low":41.74,"close":41.85,"volume":3793272,"rsi_14":39.09,"sma_20":48.8,"sma_60":45.08,"sma_120":41.8},{"date":"2026-09-11","open":42.48,"high":42.59,"low":39.62,"close":42.16,"volume":3477622,"rsi_14":26.29,"sma_20":48.5,"sma_60":45.06,"sma_120":41.89},{"date":"2026-09-14","open":41.55,"high":44.0,"low":41.55,"close":43.78,"volume":1668224},{"date":"2026-09-15","open":43.85,"high":45.46,"low":43.51,"close":44.97,"volume":1397032,"rsi_14":36.46,"sma_20":48.05,"sma_60":45.05,"sma_120":42.1},{"date":"2026-09-16","open":44.87,"high":46.35,"low":44.03,"close":45.44,"volume":1423860,"rsi_14":32.09,"sma_20":47.81,"sma_60":45.06,"sma_120":42.2},{"date":"2026-09-17","open":45.91,"high":46.89,"low":45.07,"close":45.28,"volume":831482,"rsi_14":31.2,"sma_20":47.63,"sma_60":45.07,"sma_120":42.31},{"date":"2026-09-18","open":44.94,"high":45.66,"low":44.16,"close":44.23,"volume":1124697},{"date":"2026-09-21","open":44.82,"high":46.58,"low":44.32,"close":45.93,"volume":1199842,"rsi_14":37.24,"sma_20":47.29,"sma_60":45.12,"sma_120":42.53},{"date":"2026-09-22","open":46.17,"high":47.0,"low":44.0,"close":44.54,"volume":1331578},{"date":"2026-09-23","open":44.54,"high":44.84,"low":43.25,"close":43.32,"volume":1247146,"rsi_14":36.95,"sma_20":46.73,"sma_60":45.09,"sma_120":42.71},{"date":"2026-09-24","open":43.18,"high":43.95,"low":42.55,"close":43.32,"volume":796667,"rsi_14":39.43,"sma_20":46.32,"sma_60":45.04,"sma_120":42.79},{"date":"2026-09-25","open":43.61,"high":44.68,"low":43.05,"close":43.39,"volume":1221856,"rsi_14":35.42,"sma_20":45.9,"sma_60":45.03,"sma_120":42.87},{"date":"2026-09-28","open":43.23,"high":43.94,"low":42.45,"close":43.36,"volume":885855,"rsi_14":39.05,"sma_20":45.49,"sma_60":44.99,"sma_120":42.98},{"date":"2026-09-29","open":43.67,"high":43.78,"low":41.76,"close":42.44,"volume":1407685,"rsi_14":34.47,"sma_20":45.08,"sma_60":44.93,"sma_120":43.05},{"date":"2026-09-30","open":42.35,"high":43.09,"low":41.74,"close":41.92,"volume":1089097},{"date":"2026-10-01","open":41.56,"high":42.2,"low":39.68,"close":39.92,"volume":1600587,"rsi_14":40.92,"sma_20":44.26,"sma_60":44.84,"sma_120":43.19},{"date":"2026-10-02","open":39.92,"high":39.92,"low":36.97,"close":37.39,"volume":3098410,"rsi_14":25.89,"sma_20":43.77,"sma_60":44.74,"sma_120":43.22},{"date":"2026-10-05","open":37.47,"high":38.27,"low":36.79,"close":37.22,"volume":2186488,"rsi_14":18.32,"sma_20":43.22,"sma_60":44.68,"sma_120":43.24},{"date":"2026-10-06","open":37.23,"high":37.61,"low":35.82,"close":36.31,"volume":2354877,"rsi_14":13.97,"sma_20":42.7,"sma_60":44.63,"sma_120":43.26},{"date":"2026-10-07","open":36.31,"high":36.88,"low":35.83,"close":36.04,"volume":1602452},{"date":"2026-10-08","open":35.98,"high":36.32,"low":35.44,"close":36.18,"volume":1378174,"rsi_14":16.09,"sma_20":41.86,"sma_60":44.54,"sma_120":43.23},{"date":"2026-10-09","open":36.35,"high":36.8,"low":35.6,"close":36.13,"volume":929754,"rsi_14":2.05,"sma_20":41.56,"sma_60":44.48,"sma_120":43.22},{"date":"2026-10-12","open":36.8,"high":37.3,"low":35.72,"close":37.11,"volume":1606548,"rsi_14":12.13,"sma_20":41.22,"sma_60":44.43,"sma_120":43.23},{"date":"2026-10-13","open":37.2,"high":37.4,"low":35.83,"close":36.17,"volume":2136617,"rsi_14":12.49,"sma_20":40.78,"sma_60":44.38,"sma_120":43.22},{"date":"2026-10-14","open":35.91,"high":36.55,"low":35.03,"close":35.14,"volume":1173574,"rsi_14":11.27,"sma_20":40.27,"sma_60":44.29,"sma_120":43.2},{"date":"2026-10-15","open":35.14,"high":36.42,"low":35.14,"close":35.63,"volume":986003,"rsi_14":14.66,"sma_20":39.78,"sma_60":44.23,"sma_120":43.17},{"date":"2026-10-16","open":35.63,"high":35.65,"low":34.4,"close":34.62,"volume":1143187,"rsi_14":13.46,"sma_20":39.3,"sma_60":44.14,"sma_120":43.13},{"date":"2026-10-19","open":34.86,"high":35.26,"low":34.11,"close":35.24,"volume":782538,"rsi_14":19.13,"sma_20":38.77,"sma_60":44.07,"sma_120":43.08},{"date":"2026-10-20","open":35.71,"high":36.84,"low":35.56,"close":36.17,"volume":974619,"rsi_14":26.18,"sma_20":38.35,"sma_60":43.99,"sma_120":43.03},{"date":"2026-10-21","open":36.01,"high":37.47,"low":36.0,"close":36.48,"volume":1131528,"rsi_14":33.43,"sma_20":38.01,"sma_60":43.91,"sma_120":42.97},{"date":"2026-10-22","open":36.48,"high":37.29,"low":36.21,"close":36.68,"volume":961631,"rsi_14":45.59,"sma_20":37.68,"sma_60":43.83,"sma_120":42.92},{"date":"2026-10-23","open":36.64,"high":38.33,"low":36.6,"close":38.06,"volume":2192079,"rsi_14":54.54,"sma_20":37.41,"sma_60":43.78,"sma_120":42.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.58,"ttm_eps":null,"close":7.24},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":8.53,"ttm_eps":null,"close":14.02},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":9.59,"ttm_eps":null,"close":16.48},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":224.4,"pbr":10.62,"ttm_eps":null,"close":18.5},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":45.21,"pbr":5.84,"ttm_eps":null,"close":10.85},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":61.52,"pbr":8.93,"ttm_eps":null,"close":17.84},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":112.86,"pbr":15.36,"ttm_eps":null,"close":32.73},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":87.18,"pbr":8.18,"ttm_eps":null,"close":33.13},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":200.83,"pbr":10.9,"ttm_eps":null,"close":46.19}],"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":"Axogen Inc","phase":"above-fold","symbol_resolved":true}