{"status":"ok","report":{"price_analysis":{"current":6.34,"change_1d":0.3,"change_7d":10.7,"change_30d":-2.4,"high_30d":6.73,"low_30d":5.42,"position_in_range":70.0,"support":5.55,"resistance":6.6},"summary":"Teladoc Inc(TDOC)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 11.53억. 현재가 $6.34, 전일 대비 +0.4%, 30일 -2.4%. ROE -3.0%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.0%로 적자 상태입니다. 시가총액 11.53억. 매출 24.89억, 영업이익 -1.74억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.86,"roe":-2.97,"eps":-0.21,"revenue":2489480000.0,"operating_income":-173780000.0,"net_income":-177395000.0,"market_cap":1151661000,"profit_margin":-7.13,"roa":-1.41,"operating_margin":-6.98,"gross_margin":102.5,"debt_ratio":0.7833224436458673,"total_assets":2758625000.0,"total_equity":1310108000.0,"total_debt":1026237000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 63.6로 강세 구간입니다. MACD(-0.00)가 시그널선(-0.10)을 상회합니다(골든크로스). SMA20 6, SMA60 6 — 혼조세입니다. 볼린저밴드 5~6 (현재 위치 98%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 64","rsi_14":63.636363636363626,"macd":-0.0004826250330696169,"macd_signal":-0.10022626450645804,"sma_20":5.866749999999999,"sma_60":6.269416666666667,"bb_upper":6.363663221800345,"bb_lower":5.3698367781996525,"atr_14":0.2539214285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 0.86x) — 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":60,"summary":"매출 -1.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.1,"unit":"%","percentile":48,"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 -3.0%","metrics":[{"name":"ROE","value":-2.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-6.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-7.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 64","metrics":[{"name":"RSI (14)","value":63.6,"unit":"","percentile":64,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.4,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":40,"summary":"유동비율 0.8x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":0.83,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.19,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-34.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.86x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -1.1%"},"profitability":{"grade":"C","reason":"ROE -3.0%"},"momentum":{"grade":"C","reason":"RSI 64"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-7.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.78,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.76,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":102.5,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-6.98,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-7.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.86,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.2,"pbr_5y_low":0.75,"pbr_5y_avg":1.05,"pbr_percentile":11.1,"per_5y_median":null,"pbr_5y_median":1.12,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.2},{"quarter":"2024-Q3","per":null,"pbr":1.12},{"quarter":"2024-Q4","per":null,"pbr":1.12},{"quarter":"2025-Q1","per":null,"pbr":1.02},{"quarter":"2025-Q2","per":null,"pbr":1.13},{"quarter":"2025-Q3","per":null,"pbr":1.02},{"quarter":"2025-Q4","per":null,"pbr":0.93},{"quarter":"2026-Q1","per":null,"pbr":0.75},{"quarter":"2026-Q2","per":null,"pbr":1.19},{"quarter":"현재","per":null,"pbr":0.86}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"HEALTH INFORMATION SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-3.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:55:16.734328+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":0.872,"roe":-0.029698314948080617,"dividend_yield":0.0,"eps":-0.21,"revenue":606927000.0,"operating_income":-37092000.0,"net_income":-38908000.0,"market_cap":1165585000.0,"profit_margin":-0.06410655647219517,"operating_margin":-0.0611144338610739,"roa":-0.014104127962300058,"gross_margin":1.0249717017038293,"total_equity":1310108000.0,"total_assets":2758625000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.872,"roe":-0.04777088652683946,"dividend_yield":null,"eps":-0.28,"revenue":613845000.0,"operating_income":-48729000.0,"net_income":-63837000.0,"market_cap":1196802000.0,"profit_margin":-0.10399530826185764,"operating_margin":-0.07938323192336828,"roa":-0.02273995898493229,"gross_margin":0.5278726714398586,"total_equity":1336316000.0,"total_assets":2807261000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.01814454148282536,"dividend_yield":null,"eps":-0.1034,"revenue":642269000.0,"operating_income":-35997000.0,"net_income":-25143000.0,"market_cap":null,"profit_margin":-0.0391471486246417,"operating_margin":-0.05604660975385703,"roa":-0.008108560476548449,"gross_margin":0.6932002011618185,"total_equity":1385706000.0,"total_assets":3100797000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03556243557464721,"dividend_yield":null,"eps":-0.19,"revenue":626439000.0,"operating_income":-51962000.0,"net_income":-49507000.0,"market_cap":null,"profit_margin":-0.0790292430707539,"operating_margin":-0.08294822001823003,"roa":-0.01719860749190477,"gross_margin":0.7012015535431223,"total_equity":1392115000.0,"total_assets":2878547000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.022965406335105076,"dividend_yield":null,"eps":-0.15,"revenue":631900000.0,"operating_income":-54385000.0,"net_income":-32660000.0,"market_cap":null,"profit_margin":-0.051685393258426963,"operating_margin":-0.08606583320145593,"roa":-0.011285402508082227,"gross_margin":0.698469694571926,"total_equity":1422139000.0,"total_assets":2894004000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06517872784734728,"dividend_yield":null,"eps":-0.22,"revenue":629369000.0,"operating_income":-120611000.0,"net_income":-93012000.0,"market_cap":null,"profit_margin":-0.1477861159351668,"operating_margin":-0.1916379739071991,"roa":-0.02700347951556782,"gross_margin":0.6872597792392062,"total_equity":1427030000.0,"total_assets":3444445000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.03246575131163406,"dividend_yield":null,"eps":-0.2451,"revenue":640491000.0,"operating_income":-48215000.0,"net_income":-48409000.0,"market_cap":null,"profit_margin":-0.07558107764199654,"operating_margin":-0.07527818501743194,"roa":-0.013766150892187854,"gross_margin":0.7050263001353649,"total_equity":1491079000.0,"total_assets":3516524000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.022070674443623473,"dividend_yield":null,"eps":-0.17,"revenue":640508000.0,"operating_income":-44401000.0,"net_income":-33276000.0,"market_cap":null,"profit_margin":-0.051952512693049895,"operating_margin":-0.06932153852879278,"roa":-0.009430419763638698,"gross_margin":0.7193711866206198,"total_equity":1507702000.0,"total_assets":3528581000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.5576717977532578,"dividend_yield":null,"eps":-5.749360192521352,"revenue":642444000.0,"operating_income":-841148000.0,"net_income":-837671000.0,"market_cap":null,"profit_margin":-1.3038817391087782,"operating_margin":-1.3092938839805492,"roa":-0.23772901756650372,"gross_margin":0.7072756535978233,"total_equity":1502086000.0,"total_assets":3523638000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03577660516108625,"dividend_yield":null,"eps":-0.5620456680550968,"revenue":646131000.0,"operating_income":-87122000.0,"net_income":-81889000.0,"market_cap":null,"profit_margin":-0.12673745726485805,"operating_margin":-0.1348364340977294,"roa":-0.01895247035472496,"gross_margin":0.6989186403376405,"total_equity":2288898000.0,"total_assets":4320756000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.012420074520447123,"dividend_yield":null,"eps":-0.19828669723786768,"revenue":660527000.0,"operating_income":-35081000.0,"net_income":-28890000.0,"market_cap":null,"profit_margin":-0.04373780329948662,"operating_margin":-0.05311062227584944,"roa":-0.006577316250069154,"gross_margin":0.7071671559224679,"total_equity":2326073000.0,"total_assets":4392369000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.02487870796190144,"dividend_yield":null,"eps":-0.39172089551598555,"revenue":660238000.0,"operating_income":-64724999.0,"net_income":-57073000.0,"market_cap":null,"profit_margin":-0.08644307052911222,"operating_margin":-0.09803282907072904,"roa":-0.013187004632422615,"gross_margin":0.7183439911062375,"total_equity":2294050000.0,"total_assets":4327973000.0}],"current_price":6.34,"change_pct":0.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":16.45},{"date":"2016-10-25","close":15.9},{"date":"2016-10-26","close":15.2},{"date":"2016-10-27","close":14.9},{"date":"2016-10-28","close":16.15},{"date":"2016-10-31","close":16.25},{"date":"2016-11-01","close":16.5},{"date":"2016-11-02","close":15.95},{"date":"2016-11-03","close":15.75},{"date":"2016-11-04","close":15.8},{"date":"2016-11-07","close":16.9},{"date":"2016-11-08","close":17.05},{"date":"2016-11-09","close":17.1},{"date":"2016-11-10","close":17.7},{"date":"2016-11-11","close":17.9},{"date":"2016-11-14","close":16.95},{"date":"2016-11-15","close":16.95},{"date":"2016-11-16","close":17.1},{"date":"2016-11-17","close":17.45},{"date":"2016-11-18","close":17.4},{"date":"2016-11-21","close":17.7},{"date":"2016-11-22","close":17.85},{"date":"2016-11-23","close":18.3},{"date":"2016-11-25","close":18.15},{"date":"2016-11-28","close":17.95},{"date":"2016-11-29","close":18.1},{"date":"2016-11-30","close":18.35},{"date":"2016-12-01","close":18.15},{"date":"2016-12-02","close":17.95},{"date":"2016-12-05","close":18.45},{"date":"2016-12-06","close":19.0},{"date":"2016-12-07","close":18.8},{"date":"2016-12-08","close":18.5},{"date":"2016-12-09","close":17.7},{"date":"2016-12-12","close":17.05},{"date":"2016-12-13","close":16.2},{"date":"2016-12-14","close":16.85},{"date":"2016-12-15","close":16.8},{"date":"2016-12-16","close":16.85},{"date":"2016-12-19","close":16.4},{"date":"2016-12-20","close":16.35},{"date":"2016-12-21","close":16.6},{"date":"2016-12-22","close":16.75},{"date":"2016-12-23","close":16.85},{"date":"2016-12-27","close":16.75},{"date":"2016-12-28","close":16.55},{"date":"2016-12-29","close":16.65},{"date":"2016-12-30","close":16.5},{"date":"2017-01-03","close":16.5},{"date":"2017-01-04","close":16.5},{"date":"2017-01-05","close":16.4},{"date":"2017-01-06","close":16.55},{"date":"2017-01-09","close":17.4},{"date":"2017-01-10","close":18.05},{"date":"2017-01-11","close":18.2},{"date":"2017-01-12","close":17.9},{"date":"2017-01-13","close":18.35},{"date":"2017-01-17","close":17.4},{"date":"2017-01-18","close":17.0},{"date":"2017-01-19","close":18.4},{"date":"2017-01-20","close":18.65},{"date":"2017-01-23","close":18.75},{"date":"2017-01-24","close":18.9},{"date":"2017-01-25","close":18.95},{"date":"2017-01-26","close":19.55},{"date":"2017-01-27","close":20.55},{"date":"2017-01-30","close":20.7},{"date":"2017-01-31","close":20.0},{"date":"2017-02-01","close":19.7},{"date":"2017-02-02","close":20.3},{"date":"2017-02-03","close":20.45},{"date":"2017-02-06","close":20.2},{"date":"2017-02-07","close":20.5},{"date":"2017-02-08","close":21.4},{"date":"2017-02-09","close":21.25},{"date":"2017-02-10","close":21.7},{"date":"2017-02-13","close":21.4},{"date":"2017-02-14","close":21.25},{"date":"2017-02-15","close":20.9},{"date":"2017-02-16","close":21.05},{"date":"2017-02-17","close":20.75},{"date":"2017-02-21","close":20.8},{"date":"2017-02-22","close":20.75},{"date":"2017-02-23","close":20.85},{"date":"2017-02-24","close":21.15},{"date":"2017-02-27","close":21.85},{"date":"2017-02-28","close":22.05},{"date":"2017-03-01","close":22.45},{"date":"2017-03-02","close":23.55},{"date":"2017-03-03","close":22.3},{"date":"2017-03-06","close":21.0},{"date":"2017-03-07","close":20.0},{"date":"2017-03-08","close":19.8},{"date":"2017-03-09","close":19.85},{"date":"2017-03-10","close":21.0},{"date":"2017-03-13","close":21.15},{"date":"2017-03-14","close":20.95},{"date":"2017-03-15","close":22.1},{"date":"2017-03-16","close":22.25},{"date":"2017-03-17","close":23.45},{"date":"2017-03-20","close":23.3},{"date":"2017-03-21","close":23.95},{"date":"2017-03-22","close":23.9},{"date":"2017-03-23","close":23.95},{"date":"2017-03-24","close":25.45},{"date":"2017-03-27","close":25.65},{"date":"2017-03-28","close":25.7},{"date":"2017-03-29","close":24.95},{"date":"2017-03-30","close":25.2},{"date":"2017-03-31","close":25.0},{"date":"2017-04-03","close":24.75},{"date":"2017-04-04","close":24.9},{"date":"2017-04-05","close":25.25},{"date":"2017-04-06","close":25.3},{"date":"2017-04-07","close":24.85},{"date":"2017-04-10","close":24.75},{"date":"2017-04-11","close":24.75},{"date":"2017-04-12","close":24.15},{"date":"2017-04-13","close":24.7},{"date":"2017-04-17","close":25.45},{"date":"2017-04-18","close":25.8},{"date":"2017-04-19","close":25.75},{"date":"2017-04-20","close":26.45},{"date":"2017-04-21","close":25.75},{"date":"2017-04-24","close":25.55},{"date":"2017-04-25","close":25.45},{"date":"2017-04-26","close":25.75},{"date":"2017-04-27","close":25.1},{"date":"2017-04-28","close":24.8},{"date":"2017-05-01","close":25.1},{"date":"2017-05-02","close":25.0},{"date":"2017-05-03","close":24.8},{"date":"2017-05-04","close":24.85},{"date":"2017-05-05","close":23.2},{"date":"2017-05-08","close":22.85},{"date":"2017-05-09","close":28.6},{"date":"2017-05-10","close":30.75},{"date":"2017-05-11","close":29.7},{"date":"2017-05-12","close":29.45},{"date":"2017-05-15","close":28.8},{"date":"2017-05-16","close":28.55},{"date":"2017-05-17","close":27.55},{"date":"2017-05-18","close":28.55},{"date":"2017-05-19","close":29.65},{"date":"2017-05-22","close":28.5},{"date":"2017-05-23","close":29.05},{"date":"2017-05-24","close":29.1},{"date":"2017-05-25","close":30.5},{"date":"2017-05-26","close":30.3},{"date":"2017-05-30","close":29.6},{"date":"2017-05-31","close":30.6},{"date":"2017-06-01","close":31.0},{"date":"2017-06-02","close":32.9},{"date":"2017-06-05","close":32.35},{"date":"2017-06-06","close":33.45},{"date":"2017-06-07","close":33.95},{"date":"2017-06-08","close":33.0},{"date":"2017-06-09","close":31.65},{"date":"2017-06-12","close":30.7},{"date":"2017-06-13","close":32.6},{"date":"2017-06-14","close":33.0},{"date":"2017-06-15","close":33.35},{"date":"2017-06-16","close":34.0},{"date":"2017-06-19","close":35.8},{"date":"2017-06-20","close":32.65},{"date":"2017-06-21","close":33.85},{"date":"2017-06-22","close":34.65},{"date":"2017-06-23","close":36.0},{"date":"2017-06-26","close":35.65},{"date":"2017-06-27","close":34.8},{"date":"2017-06-28","close":36.15},{"date":"2017-06-29","close":35.25},{"date":"2017-06-30","close":34.7},{"date":"2017-07-03","close":34.25},{"date":"2017-07-05","close":35.1},{"date":"2017-07-06","close":34.7},{"date":"2017-07-07","close":35.15},{"date":"2017-07-10","close":35.0},{"date":"2017-07-11","close":35.2},{"date":"2017-07-12","close":35.35},{"date":"2017-07-13","close":34.75},{"date":"2017-07-14","close":35.45},{"date":"2017-07-17","close":34.95},{"date":"2017-07-18","close":35.15},{"date":"2017-07-19","close":35.25},{"date":"2017-07-20","close":34.45},{"date":"2017-07-21","close":34.4},{"date":"2017-07-24","close":34.3},{"date":"2017-07-25","close":34.7},{"date":"2017-07-26","close":34.35},{"date":"2017-07-27","close":32.5},{"date":"2017-07-28","close":33.75},{"date":"2017-07-31","close":32.8},{"date":"2017-08-01","close":32.55},{"date":"2017-08-02","close":30.75},{"date":"2017-08-03","close":30.25},{"date":"2017-08-04","close":30.9},{"date":"2017-08-07","close":31.7},{"date":"2017-08-08","close":32.65},{"date":"2017-08-09","close":31.95},{"date":"2017-08-10","close":30.7},{"date":"2017-08-11","close":30.35},{"date":"2017-08-14","close":30.7},{"date":"2017-08-15","close":31.2},{"date":"2017-08-16","close":30.05},{"date":"2017-08-17","close":30.15},{"date":"2017-08-18","close":29.5},{"date":"2017-08-21","close":28.95},{"date":"2017-08-22","close":29.1},{"date":"2017-08-23","close":29.25},{"date":"2017-08-24","close":29.95},{"date":"2017-08-25","close":29.85},{"date":"2017-08-28","close":32.65},{"date":"2017-08-29","close":33.4},{"date":"2017-08-30","close":33.25},{"date":"2017-08-31","close":33.55},{"date":"2017-09-01","close":34.35},{"date":"2017-09-05","close":33.2},{"date":"2017-09-06","close":33.0},{"date":"2017-09-07","close":31.75},{"date":"2017-09-08","close":33.0},{"date":"2017-09-11","close":33.75},{"date":"2017-09-12","close":34.0},{"date":"2017-09-13","close":34.7},{"date":"2017-09-14","close":37.0},{"date":"2017-09-15","close":35.95},{"date":"2017-09-18","close":33.5},{"date":"2017-09-19","close":31.35},{"date":"2017-09-20","close":30.9},{"date":"2017-09-21","close":31.7},{"date":"2017-09-22","close":32.7},{"date":"2017-09-25","close":31.45},{"date":"2017-09-26","close":31.1},{"date":"2017-09-27","close":31.35},{"date":"2017-09-28","close":32.65},{"date":"2017-09-29","close":33.15},{"date":"2017-10-02","close":34.2},{"date":"2017-10-03","close":34.7},{"date":"2017-10-04","close":34.8},{"date":"2017-10-05","close":34.35},{"date":"2017-10-06","close":34.35},{"date":"2017-10-09","close":33.6},{"date":"2017-10-10","close":32.3},{"date":"2017-10-11","close":32.3},{"date":"2017-10-12","close":32.85},{"date":"2017-10-13","close":32.15},{"date":"2017-10-16","close":32.7},{"date":"2017-10-17","close":34.0},{"date":"2017-10-18","close":34.3},{"date":"2017-10-19","close":34.05},{"date":"2017-10-20","close":34.25},{"date":"2017-10-23","close":33.2},{"date":"2017-10-24","close":32.95},{"date":"2017-10-25","close":32.0},{"date":"2017-10-26","close":31.75},{"date":"2017-10-27","close":33.0},{"date":"2017-10-30","close":32.0},{"date":"2017-10-31","close":33.05},{"date":"2017-11-01","close":30.8},{"date":"2017-11-02","close":32.05},{"date":"2017-11-03","close":32.5},{"date":"2017-11-06","close":31.25},{"date":"2017-11-07","close":31.35},{"date":"2017-11-08","close":29.6},{"date":"2017-11-09","close":29.65},{"date":"2017-11-10","close":29.0},{"date":"2017-11-13","close":29.4},{"date":"2017-11-14","close":28.3},{"date":"2017-11-15","close":28.05},{"date":"2017-11-16","close":28.7},{"date":"2017-11-17","close":28.4},{"date":"2017-11-20","close":30.4},{"date":"2017-11-21","close":33.6},{"date":"2017-11-22","close":34.0},{"date":"2017-11-24","close":35.25},{"date":"2017-11-27","close":36.75},{"date":"2017-11-28","close":36.75},{"date":"2017-11-29","close":35.55},{"date":"2017-11-30","close":37.1},{"date":"2017-12-01","close":35.7},{"date":"2017-12-04","close":33.6},{"date":"2017-12-05","close":32.8},{"date":"2017-12-06","close":31.5},{"date":"2017-12-07","close":33.75},{"date":"2017-12-08","close":33.55},{"date":"2017-12-11","close":32.3},{"date":"2017-12-12","close":33.25},{"date":"2017-12-13","close":34.65},{"date":"2017-12-14","close":34.0},{"date":"2017-12-15","close":35.95},{"date":"2017-12-18","close":36.35},{"date":"2017-12-19","close":35.6},{"date":"2017-12-20","close":35.6},{"date":"2017-12-21","close":35.2},{"date":"2017-12-22","close":35.2},{"date":"2017-12-26","close":35.9},{"date":"2017-12-27","close":35.6},{"date":"2017-12-28","close":35.45},{"date":"2017-12-29","close":34.85},{"date":"2018-01-02","close":36.2},{"date":"2018-01-03","close":36.85},{"date":"2018-01-04","close":37.2},{"date":"2018-01-05","close":37.5},{"date":"2018-01-08","close":36.05},{"date":"2018-01-09","close":34.5},{"date":"2018-01-10","close":33.1},{"date":"2018-01-11","close":33.2},{"date":"2018-01-12","close":32.65},{"date":"2018-01-16","close":32.75},{"date":"2018-01-17","close":32.45},{"date":"2018-01-18","close":31.3},{"date":"2018-01-19","close":32.65},{"date":"2018-01-22","close":32.75},{"date":"2018-01-23","close":34.55},{"date":"2018-01-24","close":34.9},{"date":"2018-01-25","close":35.3},{"date":"2018-01-26","close":36.5},{"date":"2018-01-29","close":36.1},{"date":"2018-01-30","close":36.3},{"date":"2018-01-31","close":37.4},{"date":"2018-02-01","close":37.05},{"date":"2018-02-02","close":35.3},{"date":"2018-02-05","close":33.95},{"date":"2018-02-06","close":34.7},{"date":"2018-02-07","close":34.1},{"date":"2018-02-08","close":33.05},{"date":"2018-02-09","close":32.95},{"date":"2018-02-12","close":33.8},{"date":"2018-02-13","close":34.15},{"date":"2018-02-14","close":35.75},{"date":"2018-02-15","close":36.9},{"date":"2018-02-16","close":37.15},{"date":"2018-02-20","close":37.75},{"date":"2018-02-21","close":38.65},{"date":"2018-02-22","close":38.8},{"date":"2018-02-23","close":37.95},{"date":"2018-02-26","close":38.55},{"date":"2018-02-27","close":37.3},{"date":"2018-02-28","close":40.1},{"date":"2018-03-01","close":38.55},{"date":"2018-03-02","close":41.95},{"date":"2018-03-05","close":41.95},{"date":"2018-03-06","close":43.45},{"date":"2018-03-07","close":44.05},{"date":"2018-03-08","close":43.05},{"date":"2018-03-09","close":43.15},{"date":"2018-03-12","close":43.25},{"date":"2018-03-13","close":42.8},{"date":"2018-03-14","close":42.95},{"date":"2018-03-15","close":42.5},{"date":"2018-03-16","close":41.25},{"date":"2018-03-19","close":41.55},{"date":"2018-03-20","close":41.8},{"date":"2018-03-21","close":43.1},{"date":"2018-03-22","close":42.7},{"date":"2018-03-23","close":42.3},{"date":"2018-03-26","close":43.6},{"date":"2018-03-27","close":41.15},{"date":"2018-03-28","close":39.15},{"date":"2018-03-29","close":40.3},{"date":"2018-04-02","close":38.5},{"date":"2018-04-03","close":40.0},{"date":"2018-04-04","close":40.75},{"date":"2018-04-05","close":41.4},{"date":"2018-04-06","close":39.15},{"date":"2018-04-09","close":38.7},{"date":"2018-04-10","close":39.7},{"date":"2018-04-11","close":40.1},{"date":"2018-04-12","close":41.45},{"date":"2018-04-13","close":41.15},{"date":"2018-04-16","close":41.65},{"date":"2018-04-17","close":42.5},{"date":"2018-04-18","close":42.65},{"date":"2018-04-19","close":43.05},{"date":"2018-04-20","close":42.75},{"date":"2018-04-23","close":42.55},{"date":"2018-04-24","close":41.15},{"date":"2018-04-25","close":40.65},{"date":"2018-04-26","close":42.1},{"date":"2018-04-27","close":43.0},{"date":"2018-04-30","close":43.0},{"date":"2018-05-01","close":42.7},{"date":"2018-05-02","close":45.45},{"date":"2018-05-03","close":41.7},{"date":"2018-05-04","close":42.2},{"date":"2018-05-07","close":44.35},{"date":"2018-05-08","close":45.3},{"date":"2018-05-09","close":46.65},{"date":"2018-05-10","close":47.0},{"date":"2018-05-11","close":47.85},{"date":"2018-05-14","close":48.5},{"date":"2018-05-15","close":49.05},{"date":"2018-05-16","close":49.45},{"date":"2018-05-17","close":48.7},{"date":"2018-05-18","close":49.35},{"date":"2018-05-21","close":49.9},{"date":"2018-05-22","close":49.6},{"date":"2018-05-23","close":49.85},{"date":"2018-05-24","close":50.6},{"date":"2018-05-25","close":50.7},{"date":"2018-05-29","close":50.8},{"date":"2018-05-30","close":51.2},{"date":"2018-05-31","close":50.9},{"date":"2018-06-01","close":50.8},{"date":"2018-06-04","close":51.9},{"date":"2018-06-05","close":53.8},{"date":"2018-06-06","close":54.3},{"date":"2018-06-07","close":53.0},{"date":"2018-06-08","close":53.6},{"date":"2018-06-11","close":54.7},{"date":"2018-06-12","close":56.7},{"date":"2018-06-13","close":59.05},{"date":"2018-06-14","close":60.6},{"date":"2018-06-15","close":60.85},{"date":"2018-06-18","close":62.15},{"date":"2018-06-19","close":60.45},{"date":"2018-06-20","close":62.35},{"date":"2018-06-21","close":61.45},{"date":"2018-06-22","close":61.6},{"date":"2018-06-25","close":59.55},{"date":"2018-06-26","close":59.65},{"date":"2018-06-27","close":55.7},{"date":"2018-06-28","close":57.7},{"date":"2018-06-29","close":58.05},{"date":"2018-07-02","close":59.4},{"date":"2018-07-03","close":59.85},{"date":"2018-07-05","close":62.8},{"date":"2018-07-06","close":63.35},{"date":"2018-07-09","close":65.15},{"date":"2018-07-10","close":62.2},{"date":"2018-07-11","close":62.7},{"date":"2018-07-12","close":65.45},{"date":"2018-07-13","close":66.1},{"date":"2018-07-16","close":67.05},{"date":"2018-07-17","close":68.3},{"date":"2018-07-18","close":69.15},{"date":"2018-07-19","close":70.4},{"date":"2018-07-20","close":68.55},{"date":"2018-07-23","close":69.55},{"date":"2018-07-24","close":63.7},{"date":"2018-07-25","close":66.9},{"date":"2018-07-26","close":65.9},{"date":"2018-07-27","close":63.85},{"date":"2018-07-30","close":61.05},{"date":"2018-07-31","close":59.85},{"date":"2018-08-01","close":61.85},{"date":"2018-08-02","close":65.25},{"date":"2018-08-03","close":62.5},{"date":"2018-08-06","close":66.0},{"date":"2018-08-07","close":66.7},{"date":"2018-08-08","close":69.35},{"date":"2018-08-09","close":69.0},{"date":"2018-08-10","close":71.85},{"date":"2018-08-13","close":69.5},{"date":"2018-08-14","close":71.7},{"date":"2018-08-15","close":70.75},{"date":"2018-08-16","close":72.6},{"date":"2018-08-17","close":73.95},{"date":"2018-08-20","close":75.3},{"date":"2018-08-21","close":74.85},{"date":"2018-08-22","close":75.7},{"date":"2018-08-23","close":75.8},{"date":"2018-08-24","close":75.75},{"date":"2018-08-27","close":74.05},{"date":"2018-08-28","close":74.5},{"date":"2018-08-29","close":74.05},{"date":"2018-08-30","close":75.95},{"date":"2018-08-31","close":77.55},{"date":"2018-09-04","close":79.15},{"date":"2018-09-05","close":77.3},{"date":"2018-09-06","close":76.45},{"date":"2018-09-07","close":77.05},{"date":"2018-09-10","close":77.15},{"date":"2018-09-11","close":78.15},{"date":"2018-09-12","close":76.95},{"date":"2018-09-13","close":77.75},{"date":"2018-09-14","close":77.3},{"date":"2018-09-17","close":74.6},{"date":"2018-09-18","close":76.95},{"date":"2018-09-19","close":75.45},{"date":"2018-09-20","close":75.4},{"date":"2018-09-21","close":78.1},{"date":"2018-09-24","close":78.5},{"date":"2018-09-25","close":80.75},{"date":"2018-09-26","close":78.55},{"date":"2018-09-27","close":82.5},{"date":"2018-09-28","close":86.35},{"date":"2018-10-01","close":83.72},{"date":"2018-10-02","close":80.37},{"date":"2018-10-03","close":79.9},{"date":"2018-10-04","close":78.07},{"date":"2018-10-05","close":75.83},{"date":"2018-10-08","close":71.0},{"date":"2018-10-09","close":69.25},{"date":"2018-10-10","close":63.43},{"date":"2018-10-11","close":62.43},{"date":"2018-10-12","close":65.94},{"date":"2018-10-15","close":66.37},{"date":"2018-10-16","close":70.87},{"date":"2018-10-17","close":69.95},{"date":"2018-10-18","close":68.23},{"date":"2018-10-19","close":67.09},{"date":"2018-10-22","close":69.14},{"date":"2018-10-23","close":67.18},{"date":"2018-10-24","close":62.15},{"date":"2018-10-25","close":65.96},{"date":"2018-10-26","close":62.51},{"date":"2018-10-29","close":63.22},{"date":"2018-10-30","close":67.19},{"date":"2018-10-31","close":69.34},{"date":"2018-11-01","close":69.52},{"date":"2018-11-02","close":72.51},{"date":"2018-11-05","close":63.34},{"date":"2018-11-06","close":63.41},{"date":"2018-11-07","close":68.28},{"date":"2018-11-08","close":65.33},{"date":"2018-11-09","close":62.49},{"date":"2018-11-12","close":60.56},{"date":"2018-11-13","close":58.51},{"date":"2018-11-14","close":57.4},{"date":"2018-11-15","close":60.29},{"date":"2018-11-16","close":59.08},{"date":"2018-11-19","close":52.94},{"date":"2018-11-20","close":54.76},{"date":"2018-11-21","close":54.92},{"date":"2018-11-23","close":55.75},{"date":"2018-11-26","close":58.41},{"date":"2018-11-27","close":59.35},{"date":"2018-11-28","close":63.54},{"date":"2018-11-29","close":64.09},{"date":"2018-11-30","close":62.45},{"date":"2018-12-03","close":64.88},{"date":"2018-12-04","close":59.81},{"date":"2018-12-06","close":55.81},{"date":"2018-12-07","close":53.41},{"date":"2018-12-10","close":52.34},{"date":"2018-12-11","close":53.49},{"date":"2018-12-12","close":53.71},{"date":"2018-12-13","close":52.45},{"date":"2018-12-14","close":51.17},{"date":"2018-12-17","close":47.87},{"date":"2018-12-18","close":47.99},{"date":"2018-12-19","close":48.58},{"date":"2018-12-20","close":45.87},{"date":"2018-12-21","close":44.01},{"date":"2018-12-24","close":42.88},{"date":"2018-12-26","close":48.33},{"date":"2018-12-27","close":48.33},{"date":"2018-12-28","close":48.41},{"date":"2018-12-31","close":49.57},{"date":"2019-01-02","close":48.18},{"date":"2019-01-03","close":46.23},{"date":"2019-01-04","close":49.44},{"date":"2019-01-07","close":52.13},{"date":"2019-01-08","close":53.78},{"date":"2019-01-09","close":55.07},{"date":"2019-01-10","close":55.55},{"date":"2019-01-11","close":55.47},{"date":"2019-01-14","close":57.13},{"date":"2019-01-15","close":59.24},{"date":"2019-01-16","close":60.43},{"date":"2019-01-17","close":63.29},{"date":"2019-01-18","close":62.38},{"date":"2019-01-22","close":60.48},{"date":"2019-01-23","close":60.17},{"date":"2019-01-24","close":61.03},{"date":"2019-01-25","close":63.0},{"date":"2019-01-28","close":62.04},{"date":"2019-01-29","close":60.76},{"date":"2019-01-30","close":62.07},{"date":"2019-01-31","close":64.2},{"date":"2019-02-01","close":63.2},{"date":"2019-02-04","close":64.42},{"date":"2019-02-05","close":63.82},{"date":"2019-02-06","close":64.0},{"date":"2019-02-07","close":62.25},{"date":"2019-02-08","close":62.59},{"date":"2019-02-11","close":63.57},{"date":"2019-02-12","close":65.77},{"date":"2019-02-13","close":66.65},{"date":"2019-02-14","close":66.58},{"date":"2019-02-15","close":69.43},{"date":"2019-02-19","close":69.99},{"date":"2019-02-20","close":69.5},{"date":"2019-02-21","close":68.25},{"date":"2019-02-22","close":69.15},{"date":"2019-02-25","close":69.98},{"date":"2019-02-26","close":67.41},{"date":"2019-02-27","close":68.99},{"date":"2019-02-28","close":64.36},{"date":"2019-03-01","close":67.55},{"date":"2019-03-04","close":63.13},{"date":"2019-03-05","close":63.75},{"date":"2019-03-06","close":60.16},{"date":"2019-03-07","close":59.32},{"date":"2019-03-08","close":58.92},{"date":"2019-03-11","close":58.74},{"date":"2019-03-12","close":58.09},{"date":"2019-03-13","close":60.15},{"date":"2019-03-14","close":60.94},{"date":"2019-03-15","close":62.86},{"date":"2019-03-18","close":63.1},{"date":"2019-03-19","close":63.12},{"date":"2019-03-20","close":61.99},{"date":"2019-03-21","close":63.26},{"date":"2019-03-22","close":58.77},{"date":"2019-03-25","close":55.66},{"date":"2019-03-26","close":52.5},{"date":"2019-03-27","close":50.87},{"date":"2019-03-28","close":53.68},{"date":"2019-03-29","close":55.6},{"date":"2019-04-01","close":53.63},{"date":"2019-04-02","close":55.52},{"date":"2019-04-03","close":55.46},{"date":"2019-04-04","close":57.01},{"date":"2019-04-05","close":58.49},{"date":"2019-04-08","close":57.06},{"date":"2019-04-09","close":55.93},{"date":"2019-04-10","close":56.57},{"date":"2019-04-11","close":55.15},{"date":"2019-04-12","close":53.45},{"date":"2019-04-15","close":54.03},{"date":"2019-04-16","close":52.55},{"date":"2019-04-17","close":49.86},{"date":"2019-04-18","close":51.6},{"date":"2019-04-22","close":54.96},{"date":"2019-04-23","close":54.36},{"date":"2019-04-24","close":54.46},{"date":"2019-04-25","close":55.03},{"date":"2019-04-26","close":57.75},{"date":"2019-04-29","close":59.19},{"date":"2019-04-30","close":56.88},{"date":"2019-05-01","close":58.0},{"date":"2019-05-02","close":58.0},{"date":"2019-05-03","close":60.93},{"date":"2019-05-06","close":62.55},{"date":"2019-05-07","close":61.72},{"date":"2019-05-08","close":61.56},{"date":"2019-05-09","close":61.5},{"date":"2019-05-10","close":60.97},{"date":"2019-05-13","close":58.03},{"date":"2019-05-14","close":58.52},{"date":"2019-05-15","close":59.1},{"date":"2019-05-16","close":61.48},{"date":"2019-05-17","close":59.43},{"date":"2019-05-20","close":60.61},{"date":"2019-05-21","close":63.18},{"date":"2019-05-22","close":63.03},{"date":"2019-05-23","close":59.89},{"date":"2019-05-24","close":61.2},{"date":"2019-05-28","close":61.2},{"date":"2019-05-29","close":58.04},{"date":"2019-05-30","close":58.1},{"date":"2019-05-31","close":58.12},{"date":"2019-06-03","close":53.98},{"date":"2019-06-04","close":55.75},{"date":"2019-06-05","close":55.14},{"date":"2019-06-06","close":54.27},{"date":"2019-06-07","close":55.7},{"date":"2019-06-10","close":57.47},{"date":"2019-06-11","close":58.07},{"date":"2019-06-12","close":57.74},{"date":"2019-06-13","close":59.26},{"date":"2019-06-14","close":58.67},{"date":"2019-06-17","close":60.02},{"date":"2019-06-18","close":60.91},{"date":"2019-06-19","close":61.62},{"date":"2019-06-20","close":62.77},{"date":"2019-06-21","close":63.5},{"date":"2019-06-24","close":62.75},{"date":"2019-06-25","close":60.73},{"date":"2019-06-26","close":60.08},{"date":"2019-06-27","close":62.82},{"date":"2019-06-28","close":66.41},{"date":"2019-07-01","close":67.7},{"date":"2019-07-02","close":66.92},{"date":"2019-07-03","close":67.28},{"date":"2019-07-05","close":68.28},{"date":"2019-07-08","close":69.14},{"date":"2019-07-09","close":69.67},{"date":"2019-07-10","close":69.64},{"date":"2019-07-11","close":71.1},{"date":"2019-07-12","close":70.62},{"date":"2019-07-15","close":71.34},{"date":"2019-07-16","close":69.2},{"date":"2019-07-17","close":68.44},{"date":"2019-07-18","close":68.53},{"date":"2019-07-19","close":68.55},{"date":"2019-07-22","close":70.14},{"date":"2019-07-23","close":67.14},{"date":"2019-07-24","close":69.24},{"date":"2019-07-25","close":66.81},{"date":"2019-07-26","close":69.53},{"date":"2019-07-29","close":68.5},{"date":"2019-07-30","close":70.14},{"date":"2019-07-31","close":68.24},{"date":"2019-08-01","close":71.45},{"date":"2019-08-02","close":69.63},{"date":"2019-08-05","close":65.6},{"date":"2019-08-06","close":67.09},{"date":"2019-08-07","close":65.94},{"date":"2019-08-08","close":66.5},{"date":"2019-08-09","close":64.87},{"date":"2019-08-12","close":65.39},{"date":"2019-08-13","close":65.92},{"date":"2019-08-14","close":61.5},{"date":"2019-08-15","close":56.94},{"date":"2019-08-16","close":60.43},{"date":"2019-08-19","close":61.12},{"date":"2019-08-20","close":60.28},{"date":"2019-08-21","close":60.61},{"date":"2019-08-22","close":59.78},{"date":"2019-08-23","close":56.05},{"date":"2019-08-26","close":55.93},{"date":"2019-08-27","close":55.3},{"date":"2019-08-28","close":55.9},{"date":"2019-08-29","close":57.5},{"date":"2019-08-30","close":57.88},{"date":"2019-09-03","close":56.47},{"date":"2019-09-04","close":59.16},{"date":"2019-09-05","close":61.01},{"date":"2019-09-06","close":62.32},{"date":"2019-09-09","close":62.93},{"date":"2019-09-10","close":64.78},{"date":"2019-09-11","close":68.08},{"date":"2019-09-12","close":69.05},{"date":"2019-09-13","close":70.39},{"date":"2019-09-16","close":68.16},{"date":"2019-09-17","close":68.7},{"date":"2019-09-18","close":67.45},{"date":"2019-09-19","close":68.73},{"date":"2019-09-20","close":72.15},{"date":"2019-09-23","close":72.2},{"date":"2019-09-24","close":71.0},{"date":"2019-09-25","close":69.0},{"date":"2019-09-26","close":68.54},{"date":"2019-09-27","close":66.52},{"date":"2019-09-30","close":67.72},{"date":"2019-10-01","close":66.82},{"date":"2019-10-02","close":61.54},{"date":"2019-10-03","close":64.31},{"date":"2019-10-04","close":66.81},{"date":"2019-10-07","close":67.88},{"date":"2019-10-08","close":65.59},{"date":"2019-10-09","close":67.81},{"date":"2019-10-10","close":68.01},{"date":"2019-10-11","close":67.45},{"date":"2019-10-14","close":68.56},{"date":"2019-10-15","close":69.8},{"date":"2019-10-16","close":69.02},{"date":"2019-10-17","close":70.42},{"date":"2019-10-18","close":69.22},{"date":"2019-10-21","close":68.63},{"date":"2019-10-22","close":68.15},{"date":"2019-10-23","close":67.58},{"date":"2019-10-24","close":68.3},{"date":"2019-10-25","close":69.73},{"date":"2019-10-28","close":70.73},{"date":"2019-10-29","close":71.53},{"date":"2019-10-30","close":69.2},{"date":"2019-10-31","close":76.6},{"date":"2019-11-01","close":78.36},{"date":"2019-11-04","close":80.35},{"date":"2019-11-05","close":80.12},{"date":"2019-11-06","close":80.0},{"date":"2019-11-07","close":80.09},{"date":"2019-11-08","close":80.66},{"date":"2019-11-11","close":81.0},{"date":"2019-11-12","close":80.76},{"date":"2019-11-13","close":79.71},{"date":"2019-11-14","close":78.89},{"date":"2019-11-15","close":80.94},{"date":"2019-11-18","close":78.15},{"date":"2019-11-19","close":78.04},{"date":"2019-11-20","close":77.45},{"date":"2019-11-21","close":77.5},{"date":"2019-11-22","close":81.48},{"date":"2019-11-25","close":83.96},{"date":"2019-11-26","close":84.9},{"date":"2019-11-27","close":85.88},{"date":"2019-11-29","close":83.74},{"date":"2019-12-02","close":78.44},{"date":"2019-12-03","close":78.88},{"date":"2019-12-04","close":80.05},{"date":"2019-12-05","close":79.35},{"date":"2019-12-06","close":80.03},{"date":"2019-12-09","close":78.33},{"date":"2019-12-10","close":78.11},{"date":"2019-12-11","close":77.48},{"date":"2019-12-12","close":77.05},{"date":"2019-12-13","close":76.31},{"date":"2019-12-16","close":78.16},{"date":"2019-12-17","close":79.27},{"date":"2019-12-18","close":80.94},{"date":"2019-12-19","close":82.72},{"date":"2019-12-20","close":81.43},{"date":"2019-12-23","close":82.79},{"date":"2019-12-24","close":82.56},{"date":"2019-12-26","close":82.52},{"date":"2019-12-27","close":83.35},{"date":"2019-12-30","close":83.25},{"date":"2019-12-31","close":83.72},{"date":"2020-01-02","close":83.26},{"date":"2020-01-03","close":82.96},{"date":"2020-01-06","close":86.94},{"date":"2020-01-07","close":85.73},{"date":"2020-01-08","close":86.22},{"date":"2020-01-09","close":85.37},{"date":"2020-01-10","close":85.16},{"date":"2020-01-13","close":95.97},{"date":"2020-01-14","close":96.87},{"date":"2020-01-15","close":94.0},{"date":"2020-01-16","close":96.91},{"date":"2020-01-17","close":95.6},{"date":"2020-01-21","close":98.25},{"date":"2020-01-22","close":101.42},{"date":"2020-01-23","close":102.8},{"date":"2020-01-24","close":98.1},{"date":"2020-01-27","close":95.97},{"date":"2020-01-28","close":99.42},{"date":"2020-01-29","close":103.48},{"date":"2020-01-30","close":104.75},{"date":"2020-01-31","close":101.71},{"date":"2020-02-03","close":101.99},{"date":"2020-02-04","close":107.15},{"date":"2020-02-05","close":107.06},{"date":"2020-02-06","close":108.74},{"date":"2020-02-07","close":105.84},{"date":"2020-02-10","close":109.7},{"date":"2020-02-11","close":110.43},{"date":"2020-02-12","close":110.0},{"date":"2020-02-13","close":112.02},{"date":"2020-02-14","close":111.77},{"date":"2020-02-18","close":117.24},{"date":"2020-02-19","close":117.36},{"date":"2020-02-20","close":115.9},{"date":"2020-02-21","close":113.54},{"date":"2020-02-24","close":114.26},{"date":"2020-02-25","close":118.4},{"date":"2020-02-26","close":116.86},{"date":"2020-02-27","close":135.15},{"date":"2020-02-28","close":124.96},{"date":"2020-03-02","close":124.49},{"date":"2020-03-03","close":123.58},{"date":"2020-03-04","close":124.64},{"date":"2020-03-05","close":134.33},{"date":"2020-03-06","close":135.9},{"date":"2020-03-09","close":133.54},{"date":"2020-03-10","close":146.07},{"date":"2020-03-11","close":137.4},{"date":"2020-03-12","close":118.8},{"date":"2020-03-13","close":127.95},{"date":"2020-03-16","close":116.74},{"date":"2020-03-17","close":118.24},{"date":"2020-03-18","close":136.93},{"date":"2020-03-19","close":139.63},{"date":"2020-03-20","close":141.74},{"date":"2020-03-23","close":167.44},{"date":"2020-03-24","close":162.02},{"date":"2020-03-25","close":142.11},{"date":"2020-03-26","close":159.5},{"date":"2020-03-27","close":164.16},{"date":"2020-03-30","close":163.56},{"date":"2020-03-31","close":155.01},{"date":"2020-04-01","close":162.53},{"date":"2020-04-02","close":159.32},{"date":"2020-04-03","close":156.21},{"date":"2020-04-06","close":150.13},{"date":"2020-04-07","close":141.25},{"date":"2020-04-08","close":139.1},{"date":"2020-04-09","close":146.66},{"date":"2020-04-13","close":154.13},{"date":"2020-04-14","close":157.33},{"date":"2020-04-15","close":171.77},{"date":"2020-04-16","close":174.25},{"date":"2020-04-17","close":173.27},{"date":"2020-04-20","close":181.46},{"date":"2020-04-21","close":172.39},{"date":"2020-04-22","close":179.65},{"date":"2020-04-23","close":187.73},{"date":"2020-04-24","close":193.53},{"date":"2020-04-27","close":194.89},{"date":"2020-04-28","close":181.15},{"date":"2020-04-29","close":175.1},{"date":"2020-04-30","close":164.59},{"date":"2020-05-01","close":169.43},{"date":"2020-05-04","close":174.3},{"date":"2020-05-05","close":169.59},{"date":"2020-05-06","close":176.01},{"date":"2020-05-07","close":174.93},{"date":"2020-05-08","close":176.5},{"date":"2020-05-11","close":190.62},{"date":"2020-05-12","close":184.15},{"date":"2020-05-13","close":188.19},{"date":"2020-05-14","close":179.54},{"date":"2020-05-15","close":184.23},{"date":"2020-05-18","close":172.2},{"date":"2020-05-19","close":175.66},{"date":"2020-05-20","close":171.27},{"date":"2020-05-21","close":174.99},{"date":"2020-05-22","close":174.18},{"date":"2020-05-26","close":164.47},{"date":"2020-05-27","close":162.64},{"date":"2020-05-28","close":166.9},{"date":"2020-05-29","close":174.06},{"date":"2020-06-01","close":173.62},{"date":"2020-06-02","close":169.87},{"date":"2020-06-03","close":164.59},{"date":"2020-06-04","close":157.15},{"date":"2020-06-05","close":161.65},{"date":"2020-06-08","close":166.35},{"date":"2020-06-09","close":168.83},{"date":"2020-06-10","close":176.71},{"date":"2020-06-11","close":173.73},{"date":"2020-06-12","close":172.27},{"date":"2020-06-15","close":188.28},{"date":"2020-06-16","close":188.41},{"date":"2020-06-17","close":192.06},{"date":"2020-06-18","close":191.98},{"date":"2020-06-19","close":201.53},{"date":"2020-06-22","close":204.94},{"date":"2020-06-23","close":198.08},{"date":"2020-06-24","close":197.01},{"date":"2020-06-25","close":201.7},{"date":"2020-06-26","close":193.26},{"date":"2020-06-29","close":187.35},{"date":"2020-06-30","close":190.84},{"date":"2020-07-01","close":198.85},{"date":"2020-07-02","close":208.89},{"date":"2020-07-06","close":218.0},{"date":"2020-07-07","close":217.26},{"date":"2020-07-08","close":224.53},{"date":"2020-07-09","close":228.43},{"date":"2020-07-10","close":228.98},{"date":"2020-07-13","close":218.45},{"date":"2020-07-14","close":209.22},{"date":"2020-07-15","close":221.83},{"date":"2020-07-16","close":218.56},{"date":"2020-07-17","close":217.77},{"date":"2020-07-20","close":227.27},{"date":"2020-07-21","close":226.66},{"date":"2020-07-22","close":223.98},{"date":"2020-07-23","close":219.88},{"date":"2020-07-24","close":212.85},{"date":"2020-07-27","close":212.75},{"date":"2020-07-28","close":212.68},{"date":"2020-07-29","close":218.25},{"date":"2020-07-30","close":237.07},{"date":"2020-07-31","close":237.63},{"date":"2020-08-03","close":237.14},{"date":"2020-08-04","close":249.42},{"date":"2020-08-05","close":202.01},{"date":"2020-08-06","close":212.5},{"date":"2020-08-07","close":193.72},{"date":"2020-08-10","close":193.74},{"date":"2020-08-11","close":183.75},{"date":"2020-08-12","close":185.09},{"date":"2020-08-13","close":192.08},{"date":"2020-08-14","close":187.5},{"date":"2020-08-17","close":205.02},{"date":"2020-08-18","close":217.28},{"date":"2020-08-19","close":216.51},{"date":"2020-08-20","close":218.41},{"date":"2020-08-21","close":223.41},{"date":"2020-08-24","close":210.63},{"date":"2020-08-25","close":212.01},{"date":"2020-08-26","close":214.57},{"date":"2020-08-27","close":215.77},{"date":"2020-08-28","close":208.57},{"date":"2020-08-31","close":215.69},{"date":"2020-09-01","close":224.2},{"date":"2020-09-02","close":223.15},{"date":"2020-09-03","close":203.02},{"date":"2020-09-04","close":198.29},{"date":"2020-09-08","close":192.85},{"date":"2020-09-09","close":200.77},{"date":"2020-09-10","close":198.14},{"date":"2020-09-11","close":189.91},{"date":"2020-09-14","close":193.36},{"date":"2020-09-15","close":194.71},{"date":"2020-09-16","close":193.52},{"date":"2020-09-17","close":199.28},{"date":"2020-09-18","close":205.43},{"date":"2020-09-21","close":202.66},{"date":"2020-09-22","close":215.28},{"date":"2020-09-23","close":209.22},{"date":"2020-09-24","close":203.95},{"date":"2020-09-25","close":219.0},{"date":"2020-09-28","close":215.09},{"date":"2020-09-29","close":217.34},{"date":"2020-09-30","close":219.24},{"date":"2020-10-01","close":220.68},{"date":"2020-10-02","close":221.6},{"date":"2020-10-05","close":225.21},{"date":"2020-10-06","close":217.72},{"date":"2020-10-07","close":222.85},{"date":"2020-10-08","close":221.48},{"date":"2020-10-09","close":218.11},{"date":"2020-10-12","close":218.0},{"date":"2020-10-13","close":231.8},{"date":"2020-10-14","close":230.45},{"date":"2020-10-15","close":224.35},{"date":"2020-10-16","close":221.29},{"date":"2020-10-19","close":223.69},{"date":"2020-10-20","close":222.23},{"date":"2020-10-21","close":216.77},{"date":"2020-10-22","close":214.8},{"date":"2020-10-23","close":216.32},{"date":"2020-10-26","close":212.15},{"date":"2020-10-27","close":223.06},{"date":"2020-10-28","close":226.94},{"date":"2020-10-29","close":217.89},{"date":"2020-10-30","close":196.46},{"date":"2020-11-02","close":190.4},{"date":"2020-11-03","close":195.24},{"date":"2020-11-04","close":198.74},{"date":"2020-11-05","close":208.51},{"date":"2020-11-06","close":206.14},{"date":"2020-11-09","close":177.98},{"date":"2020-11-10","close":172.44},{"date":"2020-11-11","close":182.55},{"date":"2020-11-12","close":186.99},{"date":"2020-11-13","close":183.07},{"date":"2020-11-16","close":177.0},{"date":"2020-11-17","close":179.34},{"date":"2020-11-18","close":181.87},{"date":"2020-11-19","close":191.19},{"date":"2020-11-20","close":200.0},{"date":"2020-11-23","close":194.01},{"date":"2020-11-24","close":186.42},{"date":"2020-11-25","close":190.59},{"date":"2020-11-27","close":196.45},{"date":"2020-11-30","close":198.77},{"date":"2020-12-01","close":195.19},{"date":"2020-12-02","close":195.03},{"date":"2020-12-03","close":197.21},{"date":"2020-12-04","close":203.66},{"date":"2020-12-07","close":197.3},{"date":"2020-12-08","close":198.26},{"date":"2020-12-09","close":192.28},{"date":"2020-12-10","close":199.01},{"date":"2020-12-11","close":199.58},{"date":"2020-12-14","close":194.63},{"date":"2020-12-15","close":196.11},{"date":"2020-12-16","close":187.07},{"date":"2020-12-17","close":196.81},{"date":"2020-12-18","close":196.34},{"date":"2020-12-21","close":199.75},{"date":"2020-12-22","close":206.04},{"date":"2020-12-23","close":209.42},{"date":"2020-12-24","close":207.95},{"date":"2020-12-28","close":197.83},{"date":"2020-12-29","close":198.98},{"date":"2020-12-30","close":203.57},{"date":"2020-12-31","close":199.96},{"date":"2021-01-04","close":200.63},{"date":"2021-01-05","close":200.97},{"date":"2021-01-06","close":204.15},{"date":"2021-01-07","close":228.78},{"date":"2021-01-08","close":227.78},{"date":"2021-01-11","close":220.86},{"date":"2021-01-12","close":230.09},{"date":"2021-01-13","close":231.79},{"date":"2021-01-14","close":225.54},{"date":"2021-01-15","close":225.25},{"date":"2021-01-19","close":232.72},{"date":"2021-01-20","close":246.74},{"date":"2021-01-21","close":245.5},{"date":"2021-01-22","close":263.0},{"date":"2021-01-25","close":287.09},{"date":"2021-01-26","close":286.23},{"date":"2021-01-27","close":273.94},{"date":"2021-01-28","close":262.84},{"date":"2021-01-29","close":263.83},{"date":"2021-02-01","close":264.1},{"date":"2021-02-02","close":266.86},{"date":"2021-02-03","close":271.41},{"date":"2021-02-04","close":276.84},{"date":"2021-02-05","close":285.03},{"date":"2021-02-08","close":294.54},{"date":"2021-02-09","close":288.5},{"date":"2021-02-10","close":290.43},{"date":"2021-02-11","close":283.69},{"date":"2021-02-12","close":293.66},{"date":"2021-02-16","close":291.21},{"date":"2021-02-17","close":287.86},{"date":"2021-02-18","close":283.1},{"date":"2021-02-19","close":292.51},{"date":"2021-02-22","close":268.76},{"date":"2021-02-23","close":256.0},{"date":"2021-02-24","close":254.53},{"date":"2021-02-25","close":219.55},{"date":"2021-02-26","close":221.09},{"date":"2021-03-01","close":223.39},{"date":"2021-03-02","close":217.92},{"date":"2021-03-03","close":203.19},{"date":"2021-03-04","close":195.98},{"date":"2021-03-05","close":189.69},{"date":"2021-03-08","close":176.65},{"date":"2021-03-09","close":193.04},{"date":"2021-03-10","close":184.45},{"date":"2021-03-11","close":198.77},{"date":"2021-03-12","close":197.95},{"date":"2021-03-15","close":201.24},{"date":"2021-03-16","close":198.76},{"date":"2021-03-17","close":190.1},{"date":"2021-03-18","close":185.43},{"date":"2021-03-19","close":190.98},{"date":"2021-03-22","close":197.28},{"date":"2021-03-23","close":193.74},{"date":"2021-03-24","close":181.99},{"date":"2021-03-25","close":176.16},{"date":"2021-03-26","close":176.89},{"date":"2021-03-29","close":171.3},{"date":"2021-03-30","close":174.74},{"date":"2021-03-31","close":181.75},{"date":"2021-04-01","close":182.79},{"date":"2021-04-05","close":181.25},{"date":"2021-04-06","close":181.86},{"date":"2021-04-07","close":178.0},{"date":"2021-04-08","close":182.31},{"date":"2021-04-09","close":181.26},{"date":"2021-04-12","close":182.01},{"date":"2021-04-13","close":189.25},{"date":"2021-04-14","close":188.11},{"date":"2021-04-15","close":192.38},{"date":"2021-04-16","close":190.1},{"date":"2021-04-19","close":184.09},{"date":"2021-04-20","close":180.91},{"date":"2021-04-21","close":182.83},{"date":"2021-04-22","close":181.42},{"date":"2021-04-23","close":182.45},{"date":"2021-04-26","close":190.06},{"date":"2021-04-27","close":189.95},{"date":"2021-04-28","close":186.31},{"date":"2021-04-29","close":170.86},{"date":"2021-04-30","close":172.35},{"date":"2021-05-03","close":163.21},{"date":"2021-05-04","close":158.37},{"date":"2021-05-05","close":156.99},{"date":"2021-05-06","close":151.9},{"date":"2021-05-07","close":151.04},{"date":"2021-05-10","close":141.05},{"date":"2021-05-11","close":145.79},{"date":"2021-05-12","close":140.08},{"date":"2021-05-13","close":132.71},{"date":"2021-05-14","close":139.68},{"date":"2021-05-17","close":137.36},{"date":"2021-05-18","close":139.39},{"date":"2021-05-19","close":136.91},{"date":"2021-05-20","close":141.29},{"date":"2021-05-21","close":140.52},{"date":"2021-05-24","close":142.33},{"date":"2021-05-25","close":144.46},{"date":"2021-05-26","close":148.32},{"date":"2021-05-27","close":149.0},{"date":"2021-05-28","close":150.58},{"date":"2021-06-01","close":152.36},{"date":"2021-06-02","close":152.74},{"date":"2021-06-03","close":146.59},{"date":"2021-06-04","close":146.57},{"date":"2021-06-07","close":151.95},{"date":"2021-06-08","close":152.93},{"date":"2021-06-09","close":150.43},{"date":"2021-06-10","close":154.29},{"date":"2021-06-11","close":154.82},{"date":"2021-06-14","close":157.48},{"date":"2021-06-15","close":152.43},{"date":"2021-06-16","close":151.73},{"date":"2021-06-17","close":155.8},{"date":"2021-06-18","close":156.31},{"date":"2021-06-21","close":155.39},{"date":"2021-06-22","close":157.63},{"date":"2021-06-23","close":160.5},{"date":"2021-06-24","close":163.27},{"date":"2021-06-25","close":165.1},{"date":"2021-06-28","close":170.42},{"date":"2021-06-29","close":171.36},{"date":"2021-06-30","close":166.29},{"date":"2021-07-01","close":164.64},{"date":"2021-07-02","close":164.26},{"date":"2021-07-06","close":163.53},{"date":"2021-07-07","close":158.26},{"date":"2021-07-08","close":157.94},{"date":"2021-07-09","close":158.6},{"date":"2021-07-12","close":155.99},{"date":"2021-07-13","close":154.21},{"date":"2021-07-14","close":148.85},{"date":"2021-07-15","close":146.21},{"date":"2021-07-16","close":146.78},{"date":"2021-07-19","close":151.37},{"date":"2021-07-20","close":154.83},{"date":"2021-07-21","close":153.32},{"date":"2021-07-22","close":152.87},{"date":"2021-07-23","close":151.59},{"date":"2021-07-26","close":149.75},{"date":"2021-07-27","close":151.01},{"date":"2021-07-28","close":151.81},{"date":"2021-07-29","close":156.03},{"date":"2021-07-30","close":148.45},{"date":"2021-08-02","close":150.06},{"date":"2021-08-03","close":151.41},{"date":"2021-08-04","close":149.73},{"date":"2021-08-05","close":153.03},{"date":"2021-08-06","close":149.26},{"date":"2021-08-09","close":150.48},{"date":"2021-08-10","close":146.79},{"date":"2021-08-11","close":144.44},{"date":"2021-08-12","close":145.3},{"date":"2021-08-13","close":144.0},{"date":"2021-08-16","close":139.17},{"date":"2021-08-17","close":138.94},{"date":"2021-08-18","close":138.23},{"date":"2021-08-19","close":135.6},{"date":"2021-08-20","close":140.18},{"date":"2021-08-23","close":144.55},{"date":"2021-08-24","close":145.08},{"date":"2021-08-25","close":144.66},{"date":"2021-08-26","close":141.55},{"date":"2021-08-27","close":142.83},{"date":"2021-08-30","close":144.3},{"date":"2021-08-31","close":144.42},{"date":"2021-09-01","close":145.68},{"date":"2021-09-02","close":145.44},{"date":"2021-09-03","close":144.56},{"date":"2021-09-07","close":142.98},{"date":"2021-09-08","close":139.86},{"date":"2021-09-09","close":142.42},{"date":"2021-09-10","close":142.07},{"date":"2021-09-13","close":139.29},{"date":"2021-09-14","close":133.72},{"date":"2021-09-15","close":133.96},{"date":"2021-09-16","close":136.02},{"date":"2021-09-17","close":143.16},{"date":"2021-09-20","close":135.52},{"date":"2021-09-21","close":138.6},{"date":"2021-09-22","close":138.67},{"date":"2021-09-23","close":138.8},{"date":"2021-09-24","close":134.9},{"date":"2021-09-27","close":134.74},{"date":"2021-09-28","close":130.25},{"date":"2021-09-29","close":125.92},{"date":"2021-09-30","close":126.81},{"date":"2021-10-01","close":126.71},{"date":"2021-10-04","close":122.4},{"date":"2021-10-05","close":124.32},{"date":"2021-10-06","close":126.31},{"date":"2021-10-07","close":130.8},{"date":"2021-10-08","close":131.55},{"date":"2021-10-11","close":129.61},{"date":"2021-10-12","close":131.68},{"date":"2021-10-13","close":136.02},{"date":"2021-10-14","close":136.88},{"date":"2021-10-15","close":135.4},{"date":"2021-10-18","close":136.21},{"date":"2021-10-19","close":139.76},{"date":"2021-10-20","close":140.48},{"date":"2021-10-21","close":140.53},{"date":"2021-10-22","close":137.79},{"date":"2021-10-25","close":141.98},{"date":"2021-10-26","close":141.3},{"date":"2021-10-27","close":138.63},{"date":"2021-10-28","close":149.18},{"date":"2021-10-29","close":149.59},{"date":"2021-11-01","close":151.53},{"date":"2021-11-02","close":147.42},{"date":"2021-11-03","close":154.29},{"date":"2021-11-04","close":150.0},{"date":"2021-11-05","close":146.24},{"date":"2021-11-08","close":146.24},{"date":"2021-11-09","close":143.06},{"date":"2021-11-10","close":137.04},{"date":"2021-11-11","close":135.56},{"date":"2021-11-12","close":136.42},{"date":"2021-11-15","close":134.93},{"date":"2021-11-16","close":135.99},{"date":"2021-11-17","close":134.85},{"date":"2021-11-18","close":124.0},{"date":"2021-11-19","close":116.99},{"date":"2021-11-22","close":109.08},{"date":"2021-11-23","close":103.23},{"date":"2021-11-24","close":106.0},{"date":"2021-11-26","close":109.61},{"date":"2021-11-29","close":106.41},{"date":"2021-11-30","close":101.25},{"date":"2021-12-01","close":93.44},{"date":"2021-12-02","close":96.6},{"date":"2021-12-03","close":92.43},{"date":"2021-12-06","close":94.78},{"date":"2021-12-07","close":98.41},{"date":"2021-12-08","close":102.05},{"date":"2021-12-09","close":94.98},{"date":"2021-12-10","close":94.01},{"date":"2021-12-13","close":92.54},{"date":"2021-12-14","close":92.17},{"date":"2021-12-15","close":92.94},{"date":"2021-12-16","close":87.43},{"date":"2021-12-17","close":97.77},{"date":"2021-12-20","close":95.51},{"date":"2021-12-21","close":96.71},{"date":"2021-12-22","close":94.38},{"date":"2021-12-23","close":95.09},{"date":"2021-12-27","close":93.54},{"date":"2021-12-28","close":91.11},{"date":"2021-12-29","close":90.12},{"date":"2021-12-30","close":94.35},{"date":"2021-12-31","close":91.82},{"date":"2022-01-03","close":95.08},{"date":"2022-01-04","close":91.47},{"date":"2022-01-05","close":84.32},{"date":"2022-01-06","close":81.76},{"date":"2022-01-07","close":82.18},{"date":"2022-01-10","close":82.18},{"date":"2022-01-11","close":86.32},{"date":"2022-01-12","close":81.88},{"date":"2022-01-13","close":78.5},{"date":"2022-01-14","close":79.57},{"date":"2022-01-18","close":75.7},{"date":"2022-01-19","close":75.51},{"date":"2022-01-20","close":76.19},{"date":"2022-01-21","close":72.9},{"date":"2022-01-24","close":75.16},{"date":"2022-01-25","close":72.03},{"date":"2022-01-26","close":69.58},{"date":"2022-01-27","close":67.44},{"date":"2022-01-28","close":70.4},{"date":"2022-01-31","close":76.71},{"date":"2022-02-01","close":80.34},{"date":"2022-02-02","close":76.89},{"date":"2022-02-03","close":72.86},{"date":"2022-02-04","close":74.55},{"date":"2022-02-07","close":74.53},{"date":"2022-02-08","close":69.95},{"date":"2022-02-09","close":75.89},{"date":"2022-02-10","close":73.41},{"date":"2022-02-11","close":72.83},{"date":"2022-02-14","close":70.84},{"date":"2022-02-15","close":74.93},{"date":"2022-02-16","close":73.77},{"date":"2022-02-17","close":70.49},{"date":"2022-02-18","close":65.0},{"date":"2022-02-22","close":65.3},{"date":"2022-02-23","close":61.46},{"date":"2022-02-24","close":68.94},{"date":"2022-02-25","close":70.74},{"date":"2022-02-28","close":75.91},{"date":"2022-03-01","close":74.21},{"date":"2022-03-02","close":72.49},{"date":"2022-03-03","close":69.17},{"date":"2022-03-04","close":66.78},{"date":"2022-03-07","close":63.7},{"date":"2022-03-08","close":63.55},{"date":"2022-03-09","close":66.27},{"date":"2022-03-10","close":60.24},{"date":"2022-03-11","close":54.61},{"date":"2022-03-14","close":50.79},{"date":"2022-03-15","close":54.53},{"date":"2022-03-16","close":60.73},{"date":"2022-03-17","close":63.94},{"date":"2022-03-18","close":68.96},{"date":"2022-03-21","close":66.69},{"date":"2022-03-22","close":69.88},{"date":"2022-03-23","close":69.22},{"date":"2022-03-24","close":69.39},{"date":"2022-03-25","close":66.71},{"date":"2022-03-28","close":69.82},{"date":"2022-03-29","close":76.17},{"date":"2022-03-30","close":73.07},{"date":"2022-03-31","close":72.13},{"date":"2022-04-01","close":73.77},{"date":"2022-04-04","close":75.86},{"date":"2022-04-05","close":71.22},{"date":"2022-04-06","close":67.7},{"date":"2022-04-07","close":68.79},{"date":"2022-04-08","close":66.06},{"date":"2022-04-11","close":65.81},{"date":"2022-04-12","close":66.77},{"date":"2022-04-13","close":68.79},{"date":"2022-04-14","close":65.18},{"date":"2022-04-18","close":62.01},{"date":"2022-04-19","close":64.62},{"date":"2022-04-20","close":61.69},{"date":"2022-04-21","close":59.05},{"date":"2022-04-22","close":58.25},{"date":"2022-04-25","close":60.56},{"date":"2022-04-26","close":57.77},{"date":"2022-04-27","close":55.99},{"date":"2022-04-28","close":33.51},{"date":"2022-04-29","close":33.76},{"date":"2022-05-02","close":37.14},{"date":"2022-05-03","close":38.32},{"date":"2022-05-04","close":39.46},{"date":"2022-05-05","close":35.6},{"date":"2022-05-06","close":33.45},{"date":"2022-05-09","close":30.52},{"date":"2022-05-10","close":29.77},{"date":"2022-05-11","close":28.68},{"date":"2022-05-12","close":30.69},{"date":"2022-05-13","close":33.59},{"date":"2022-05-16","close":31.73},{"date":"2022-05-17","close":32.85},{"date":"2022-05-18","close":30.87},{"date":"2022-05-19","close":32.91},{"date":"2022-05-20","close":32.74},{"date":"2022-05-23","close":32.99},{"date":"2022-05-24","close":30.87},{"date":"2022-05-25","close":31.66},{"date":"2022-05-26","close":33.45},{"date":"2022-05-27","close":35.77},{"date":"2022-05-31","close":34.09},{"date":"2022-06-01","close":32.62},{"date":"2022-06-02","close":36.03},{"date":"2022-06-03","close":34.53},{"date":"2022-06-06","close":34.61},{"date":"2022-06-07","close":34.82},{"date":"2022-06-08","close":35.44},{"date":"2022-06-09","close":33.28},{"date":"2022-06-10","close":31.74},{"date":"2022-06-13","close":28.63},{"date":"2022-06-14","close":29.27},{"date":"2022-06-15","close":30.96},{"date":"2022-06-16","close":29.09},{"date":"2022-06-17","close":30.67},{"date":"2022-06-21","close":31.51},{"date":"2022-06-22","close":32.77},{"date":"2022-06-23","close":35.89},{"date":"2022-06-24","close":37.17},{"date":"2022-06-27","close":37.46},{"date":"2022-06-28","close":35.08},{"date":"2022-06-29","close":34.35},{"date":"2022-06-30","close":33.21},{"date":"2022-07-01","close":34.83},{"date":"2022-07-05","close":38.81},{"date":"2022-07-06","close":38.81},{"date":"2022-07-07","close":42.22},{"date":"2022-07-08","close":41.81},{"date":"2022-07-11","close":38.93},{"date":"2022-07-12","close":39.82},{"date":"2022-07-13","close":40.1},{"date":"2022-07-14","close":39.18},{"date":"2022-07-15","close":40.58},{"date":"2022-07-18","close":39.5},{"date":"2022-07-19","close":41.15},{"date":"2022-07-20","close":43.2},{"date":"2022-07-21","close":43.66},{"date":"2022-07-22","close":41.18},{"date":"2022-07-25","close":42.08},{"date":"2022-07-26","close":40.19},{"date":"2022-07-27","close":43.24},{"date":"2022-07-28","close":35.6},{"date":"2022-07-29","close":36.85},{"date":"2022-08-01","close":36.81},{"date":"2022-08-02","close":36.92},{"date":"2022-08-03","close":38.5},{"date":"2022-08-04","close":37.46},{"date":"2022-08-05","close":37.48},{"date":"2022-08-08","close":38.79},{"date":"2022-08-09","close":35.41},{"date":"2022-08-10","close":37.79},{"date":"2022-08-11","close":37.99},{"date":"2022-08-12","close":40.32},{"date":"2022-08-15","close":40.93},{"date":"2022-08-16","close":39.45},{"date":"2022-08-17","close":35.95},{"date":"2022-08-18","close":35.06},{"date":"2022-08-19","close":32.9},{"date":"2022-08-22","close":32.71},{"date":"2022-08-23","close":32.76},{"date":"2022-08-24","close":33.66},{"date":"2022-08-25","close":35.01},{"date":"2022-08-26","close":32.1},{"date":"2022-08-29","close":31.1},{"date":"2022-08-30","close":31.11},{"date":"2022-08-31","close":31.06},{"date":"2022-09-01","close":30.8},{"date":"2022-09-02","close":30.18},{"date":"2022-09-06","close":29.03},{"date":"2022-09-07","close":30.6},{"date":"2022-09-08","close":32.41},{"date":"2022-09-09","close":33.46},{"date":"2022-09-12","close":34.2},{"date":"2022-09-13","close":31.31},{"date":"2022-09-14","close":31.67},{"date":"2022-09-15","close":31.89},{"date":"2022-09-16","close":30.49},{"date":"2022-09-19","close":30.13},{"date":"2022-09-20","close":29.45},{"date":"2022-09-21","close":28.84},{"date":"2022-09-22","close":27.96},{"date":"2022-09-23","close":26.97},{"date":"2022-09-26","close":26.42},{"date":"2022-09-27","close":26.63},{"date":"2022-09-28","close":28.2},{"date":"2022-09-29","close":26.23},{"date":"2022-09-30","close":25.35},{"date":"2022-10-03","close":25.87},{"date":"2022-10-04","close":28.0},{"date":"2022-10-05","close":27.03},{"date":"2022-10-06","close":26.81},{"date":"2022-10-07","close":25.13},{"date":"2022-10-10","close":24.92},{"date":"2022-10-11","close":24.71},{"date":"2022-10-12","close":25.03},{"date":"2022-10-13","close":24.57},{"date":"2022-10-14","close":23.16},{"date":"2022-10-17","close":24.63},{"date":"2022-10-18","close":25.45},{"date":"2022-10-19","close":24.25},{"date":"2022-10-20","close":23.92},{"date":"2022-10-21","close":24.03},{"date":"2022-10-24","close":24.63},{"date":"2022-10-25","close":26.75},{"date":"2022-10-26","close":26.74},{"date":"2022-10-27","close":28.47},{"date":"2022-10-28","close":29.55},{"date":"2022-10-31","close":29.64},{"date":"2022-11-01","close":28.88},{"date":"2022-11-02","close":28.04},{"date":"2022-11-03","close":27.72},{"date":"2022-11-04","close":27.28},{"date":"2022-11-07","close":27.16},{"date":"2022-11-08","close":27.25},{"date":"2022-11-09","close":26.76},{"date":"2022-11-10","close":30.98},{"date":"2022-11-11","close":33.31},{"date":"2022-11-14","close":32.3},{"date":"2022-11-15","close":32.67},{"date":"2022-11-16","close":31.07},{"date":"2022-11-17","close":29.96},{"date":"2022-11-18","close":28.79},{"date":"2022-11-21","close":27.9},{"date":"2022-11-22","close":27.82},{"date":"2022-11-23","close":28.57},{"date":"2022-11-25","close":27.6},{"date":"2022-11-28","close":26.49},{"date":"2022-11-29","close":27.13},{"date":"2022-11-30","close":28.51},{"date":"2022-12-01","close":29.0},{"date":"2022-12-02","close":29.2},{"date":"2022-12-05","close":27.08},{"date":"2022-12-06","close":26.04},{"date":"2022-12-07","close":25.9},{"date":"2022-12-08","close":27.09},{"date":"2022-12-09","close":27.22},{"date":"2022-12-12","close":28.0},{"date":"2022-12-13","close":28.18},{"date":"2022-12-14","close":28.38},{"date":"2022-12-15","close":26.96},{"date":"2022-12-16","close":27.02},{"date":"2022-12-19","close":25.81},{"date":"2022-12-20","close":25.84},{"date":"2022-12-21","close":26.47},{"date":"2022-12-22","close":24.21},{"date":"2022-12-23","close":23.53},{"date":"2022-12-27","close":22.83},{"date":"2022-12-28","close":22.93},{"date":"2022-12-29","close":23.85},{"date":"2022-12-30","close":23.65},{"date":"2023-01-03","close":22.58},{"date":"2023-01-04","close":23.34},{"date":"2023-01-05","close":22.45},{"date":"2023-01-06","close":22.29},{"date":"2023-01-09","close":23.21},{"date":"2023-01-10","close":23.87},{"date":"2023-01-11","close":25.29},{"date":"2023-01-12","close":26.03},{"date":"2023-01-13","close":26.92},{"date":"2023-01-17","close":28.22},{"date":"2023-01-18","close":26.36},{"date":"2023-01-19","close":24.93},{"date":"2023-01-20","close":26.18},{"date":"2023-01-23","close":27.66},{"date":"2023-01-24","close":27.2},{"date":"2023-01-25","close":27.07},{"date":"2023-01-26","close":27.68},{"date":"2023-01-27","close":29.47},{"date":"2023-01-30","close":27.85},{"date":"2023-01-31","close":29.4},{"date":"2023-02-01","close":30.74},{"date":"2023-02-02","close":33.2},{"date":"2023-02-03","close":31.43},{"date":"2023-02-06","close":30.31},{"date":"2023-02-07","close":31.76},{"date":"2023-02-08","close":31.11},{"date":"2023-02-09","close":30.57},{"date":"2023-02-10","close":29.3},{"date":"2023-02-13","close":30.09},{"date":"2023-02-14","close":30.43},{"date":"2023-02-15","close":31.97},{"date":"2023-02-16","close":30.42},{"date":"2023-02-17","close":30.07},{"date":"2023-02-21","close":28.54},{"date":"2023-02-22","close":29.43},{"date":"2023-02-23","close":27.43},{"date":"2023-02-24","close":27.04},{"date":"2023-02-27","close":27.0},{"date":"2023-02-28","close":26.49},{"date":"2023-03-01","close":25.88},{"date":"2023-03-02","close":25.44},{"date":"2023-03-03","close":26.88},{"date":"2023-03-06","close":25.56},{"date":"2023-03-07","close":25.5},{"date":"2023-03-08","close":25.35},{"date":"2023-03-09","close":24.08},{"date":"2023-03-10","close":23.53},{"date":"2023-03-13","close":24.24},{"date":"2023-03-14","close":24.62},{"date":"2023-03-15","close":25.0},{"date":"2023-03-16","close":25.22},{"date":"2023-03-17","close":24.57},{"date":"2023-03-20","close":24.38},{"date":"2023-03-21","close":25.69},{"date":"2023-03-22","close":24.49},{"date":"2023-03-23","close":24.23},{"date":"2023-03-24","close":25.06},{"date":"2023-03-27","close":24.53},{"date":"2023-03-28","close":24.26},{"date":"2023-03-29","close":25.03},{"date":"2023-03-30","close":24.43},{"date":"2023-03-31","close":25.9},{"date":"2023-04-03","close":25.61},{"date":"2023-04-04","close":26.13},{"date":"2023-04-05","close":25.82},{"date":"2023-04-06","close":25.98},{"date":"2023-04-10","close":25.71},{"date":"2023-04-11","close":26.26},{"date":"2023-04-12","close":25.24},{"date":"2023-04-13","close":26.12},{"date":"2023-04-14","close":25.59},{"date":"2023-04-17","close":25.87},{"date":"2023-04-18","close":27.34},{"date":"2023-04-19","close":28.07},{"date":"2023-04-20","close":27.51},{"date":"2023-04-21","close":27.79},{"date":"2023-04-24","close":28.17},{"date":"2023-04-25","close":26.5},{"date":"2023-04-26","close":25.77},{"date":"2023-04-27","close":27.41},{"date":"2023-04-28","close":26.53},{"date":"2023-05-01","close":27.07},{"date":"2023-05-02","close":26.03},{"date":"2023-05-03","close":25.72},{"date":"2023-05-04","close":25.25},{"date":"2023-05-05","close":26.15},{"date":"2023-05-08","close":26.09},{"date":"2023-05-09","close":25.07},{"date":"2023-05-10","close":24.77},{"date":"2023-05-11","close":24.85},{"date":"2023-05-12","close":24.32},{"date":"2023-05-15","close":24.75},{"date":"2023-05-16","close":23.91},{"date":"2023-05-17","close":24.38},{"date":"2023-05-18","close":24.13},{"date":"2023-05-19","close":23.78},{"date":"2023-05-22","close":24.65},{"date":"2023-05-23","close":24.17},{"date":"2023-05-24","close":23.34},{"date":"2023-05-25","close":22.88},{"date":"2023-05-26","close":22.68},{"date":"2023-05-30","close":22.42},{"date":"2023-05-31","close":23.15},{"date":"2023-06-01","close":23.83},{"date":"2023-06-02","close":24.48},{"date":"2023-06-05","close":24.79},{"date":"2023-06-06","close":25.38},{"date":"2023-06-07","close":25.06},{"date":"2023-06-08","close":24.34},{"date":"2023-06-09","close":23.81},{"date":"2023-06-12","close":24.38},{"date":"2023-06-13","close":25.34},{"date":"2023-06-14","close":24.91},{"date":"2023-06-15","close":25.2},{"date":"2023-06-16","close":24.9},{"date":"2023-06-20","close":24.88},{"date":"2023-06-21","close":24.48},{"date":"2023-06-22","close":23.9},{"date":"2023-06-23","close":23.74},{"date":"2023-06-26","close":23.84},{"date":"2023-06-27","close":24.36},{"date":"2023-06-28","close":25.29},{"date":"2023-06-29","close":25.25},{"date":"2023-06-30","close":25.32},{"date":"2023-07-03","close":25.61},{"date":"2023-07-05","close":24.55},{"date":"2023-07-06","close":22.56},{"date":"2023-07-07","close":22.57},{"date":"2023-07-10","close":23.83},{"date":"2023-07-11","close":24.73},{"date":"2023-07-12","close":24.55},{"date":"2023-07-13","close":25.54},{"date":"2023-07-14","close":24.77},{"date":"2023-07-17","close":24.96},{"date":"2023-07-18","close":25.35},{"date":"2023-07-19","close":25.26},{"date":"2023-07-20","close":23.62},{"date":"2023-07-21","close":23.49},{"date":"2023-07-24","close":23.37},{"date":"2023-07-25","close":22.78},{"date":"2023-07-26","close":28.92},{"date":"2023-07-27","close":27.96},{"date":"2023-07-28","close":28.26},{"date":"2023-07-31","close":29.77},{"date":"2023-08-01","close":27.75},{"date":"2023-08-02","close":26.27},{"date":"2023-08-03","close":26.03},{"date":"2023-08-04","close":26.05},{"date":"2023-08-07","close":25.58},{"date":"2023-08-08","close":25.93},{"date":"2023-08-09","close":24.97},{"date":"2023-08-10","close":24.33},{"date":"2023-08-11","close":24.06},{"date":"2023-08-14","close":23.81},{"date":"2023-08-15","close":23.37},{"date":"2023-08-16","close":22.88},{"date":"2023-08-17","close":23.14},{"date":"2023-08-18","close":23.11},{"date":"2023-08-21","close":23.19},{"date":"2023-08-22","close":22.83},{"date":"2023-08-23","close":23.01},{"date":"2023-08-24","close":21.94},{"date":"2023-08-25","close":22.04},{"date":"2023-08-28","close":22.2},{"date":"2023-08-29","close":22.6},{"date":"2023-08-30","close":22.66},{"date":"2023-08-31","close":22.64},{"date":"2023-09-01","close":22.87},{"date":"2023-09-05","close":22.9},{"date":"2023-09-06","close":22.97},{"date":"2023-09-07","close":22.58},{"date":"2023-09-08","close":22.31},{"date":"2023-09-11","close":22.79},{"date":"2023-09-12","close":22.46},{"date":"2023-09-13","close":21.9},{"date":"2023-09-14","close":21.6},{"date":"2023-09-15","close":21.2},{"date":"2023-09-18","close":20.77},{"date":"2023-09-19","close":20.75},{"date":"2023-09-20","close":20.5},{"date":"2023-09-21","close":19.31},{"date":"2023-09-22","close":18.78},{"date":"2023-09-25","close":19.07},{"date":"2023-09-26","close":19.02},{"date":"2023-09-27","close":18.87},{"date":"2023-09-28","close":18.53},{"date":"2023-09-29","close":18.59},{"date":"2023-10-02","close":18.43},{"date":"2023-10-03","close":18.47},{"date":"2023-10-04","close":18.36},{"date":"2023-10-05","close":18.55},{"date":"2023-10-06","close":18.7},{"date":"2023-10-09","close":18.64},{"date":"2023-10-10","close":19.47},{"date":"2023-10-11","close":19.38},{"date":"2023-10-12","close":18.54},{"date":"2023-10-13","close":18.51},{"date":"2023-10-16","close":18.92},{"date":"2023-10-17","close":19.19},{"date":"2023-10-18","close":18.42},{"date":"2023-10-19","close":18.15},{"date":"2023-10-20","close":18.46},{"date":"2023-10-23","close":18.01},{"date":"2023-10-24","close":18.12},{"date":"2023-10-25","close":17.41},{"date":"2023-10-26","close":16.09},{"date":"2023-10-27","close":15.57},{"date":"2023-10-30","close":16.15},{"date":"2023-10-31","close":16.54},{"date":"2023-11-01","close":16.65},{"date":"2023-11-02","close":16.93},{"date":"2023-11-03","close":17.38},{"date":"2023-11-06","close":16.83},{"date":"2023-11-07","close":16.96},{"date":"2023-11-08","close":16.2},{"date":"2023-11-09","close":15.66},{"date":"2023-11-10","close":15.95},{"date":"2023-11-13","close":15.66},{"date":"2023-11-14","close":17.05},{"date":"2023-11-15","close":17.53},{"date":"2023-11-16","close":16.92},{"date":"2023-11-17","close":17.17},{"date":"2023-11-20","close":17.47},{"date":"2023-11-21","close":16.92},{"date":"2023-11-22","close":17.05},{"date":"2023-11-24","close":17.35},{"date":"2023-11-27","close":17.21},{"date":"2023-11-28","close":18.08},{"date":"2023-11-29","close":18.37},{"date":"2023-11-30","close":18.14},{"date":"2023-12-01","close":18.97},{"date":"2023-12-04","close":19.03},{"date":"2023-12-05","close":18.51},{"date":"2023-12-06","close":18.96},{"date":"2023-12-07","close":19.2},{"date":"2023-12-08","close":19.21},{"date":"2023-12-11","close":19.02},{"date":"2023-12-12","close":19.1},{"date":"2023-12-13","close":20.12},{"date":"2023-12-14","close":21.25},{"date":"2023-12-15","close":20.52},{"date":"2023-12-18","close":20.4},{"date":"2023-12-19","close":21.58},{"date":"2023-12-20","close":20.5},{"date":"2023-12-21","close":21.28},{"date":"2023-12-22","close":21.5},{"date":"2023-12-26","close":21.85},{"date":"2023-12-27","close":22.07},{"date":"2023-12-28","close":22.1},{"date":"2023-12-29","close":21.55},{"date":"2024-01-02","close":21.93},{"date":"2024-01-03","close":21.24},{"date":"2024-01-04","close":21.36},{"date":"2024-01-05","close":21.4},{"date":"2024-01-08","close":22.03},{"date":"2024-01-09","close":21.81},{"date":"2024-01-10","close":21.8},{"date":"2024-01-11","close":20.81},{"date":"2024-01-12","close":20.87},{"date":"2024-01-16","close":20.19},{"date":"2024-01-17","close":19.44},{"date":"2024-01-18","close":19.85},{"date":"2024-01-19","close":20.24},{"date":"2024-01-22","close":20.94},{"date":"2024-01-23","close":20.74},{"date":"2024-01-24","close":20.19},{"date":"2024-01-25","close":20.35},{"date":"2024-01-26","close":20.21},{"date":"2024-01-29","close":20.59},{"date":"2024-01-30","close":19.74},{"date":"2024-01-31","close":19.43},{"date":"2024-02-01","close":19.84},{"date":"2024-02-02","close":19.79},{"date":"2024-02-05","close":18.99},{"date":"2024-02-06","close":20.07},{"date":"2024-02-07","close":20.01},{"date":"2024-02-08","close":20.38},{"date":"2024-02-09","close":20.6},{"date":"2024-02-12","close":21.1},{"date":"2024-02-13","close":19.91},{"date":"2024-02-14","close":20.66},{"date":"2024-02-15","close":21.61},{"date":"2024-02-16","close":21.03},{"date":"2024-02-20","close":20.49},{"date":"2024-02-21","close":15.64},{"date":"2024-02-22","close":15.21},{"date":"2024-02-23","close":14.5},{"date":"2024-02-26","close":14.79},{"date":"2024-02-27","close":15.16},{"date":"2024-02-28","close":15.09},{"date":"2024-02-29","close":15.08},{"date":"2024-03-01","close":15.0},{"date":"2024-03-04","close":14.73},{"date":"2024-03-05","close":14.39},{"date":"2024-03-06","close":14.58},{"date":"2024-03-07","close":15.35},{"date":"2024-03-08","close":15.42},{"date":"2024-03-11","close":15.59},{"date":"2024-03-12","close":15.37},{"date":"2024-03-13","close":15.14},{"date":"2024-03-14","close":14.84},{"date":"2024-03-15","close":15.12},{"date":"2024-03-18","close":15.12},{"date":"2024-03-19","close":15.03},{"date":"2024-03-20","close":15.41},{"date":"2024-03-21","close":15.28},{"date":"2024-03-22","close":15.0},{"date":"2024-03-25","close":15.08},{"date":"2024-03-26","close":15.05},{"date":"2024-03-27","close":15.27},{"date":"2024-03-28","close":15.1},{"date":"2024-04-01","close":14.85},{"date":"2024-04-02","close":14.33},{"date":"2024-04-03","close":14.41},{"date":"2024-04-04","close":14.25},{"date":"2024-04-05","close":14.49},{"date":"2024-04-08","close":14.62},{"date":"2024-04-09","close":15.06},{"date":"2024-04-10","close":14.5},{"date":"2024-04-11","close":14.6},{"date":"2024-04-12","close":14.21},{"date":"2024-04-15","close":13.55},{"date":"2024-04-16","close":13.13},{"date":"2024-04-17","close":13.14},{"date":"2024-04-18","close":13.18},{"date":"2024-04-19","close":12.98},{"date":"2024-04-22","close":13.3},{"date":"2024-04-23","close":13.74},{"date":"2024-04-24","close":13.73},{"date":"2024-04-25","close":13.33},{"date":"2024-04-26","close":13.01},{"date":"2024-04-29","close":13.39},{"date":"2024-04-30","close":12.75},{"date":"2024-05-01","close":12.81},{"date":"2024-05-02","close":12.99},{"date":"2024-05-03","close":12.78},{"date":"2024-05-06","close":12.79},{"date":"2024-05-07","close":12.88},{"date":"2024-05-08","close":12.2},{"date":"2024-05-09","close":12.24},{"date":"2024-05-10","close":11.95},{"date":"2024-05-13","close":12.45},{"date":"2024-05-14","close":12.74},{"date":"2024-05-15","close":12.81},{"date":"2024-05-16","close":12.9},{"date":"2024-05-17","close":12.73},{"date":"2024-05-20","close":12.3},{"date":"2024-05-21","close":11.83},{"date":"2024-05-22","close":11.92},{"date":"2024-05-23","close":11.45},{"date":"2024-05-24","close":11.48},{"date":"2024-05-28","close":11.36},{"date":"2024-05-29","close":11.15},{"date":"2024-05-30","close":11.29},{"date":"2024-05-31","close":11.24},{"date":"2024-06-03","close":11.08},{"date":"2024-06-04","close":10.87},{"date":"2024-06-05","close":10.98},{"date":"2024-06-06","close":11.03},{"date":"2024-06-07","close":10.64},{"date":"2024-06-10","close":10.66},{"date":"2024-06-11","close":10.44},{"date":"2024-06-12","close":10.2},{"date":"2024-06-13","close":9.95},{"date":"2024-06-14","close":10.0},{"date":"2024-06-17","close":10.11},{"date":"2024-06-18","close":10.09},{"date":"2024-06-20","close":9.65},{"date":"2024-06-21","close":9.71},{"date":"2024-06-24","close":10.36},{"date":"2024-06-25","close":9.75},{"date":"2024-06-26","close":10.15},{"date":"2024-06-27","close":10.14},{"date":"2024-06-28","close":9.78},{"date":"2024-07-01","close":9.32},{"date":"2024-07-02","close":9.4},{"date":"2024-07-03","close":9.23},{"date":"2024-07-05","close":9.21},{"date":"2024-07-08","close":9.26},{"date":"2024-07-09","close":9.15},{"date":"2024-07-10","close":8.95},{"date":"2024-07-11","close":9.37},{"date":"2024-07-12","close":9.39},{"date":"2024-07-15","close":9.26},{"date":"2024-07-16","close":10.09},{"date":"2024-07-17","close":10.03},{"date":"2024-07-18","close":9.31},{"date":"2024-07-19","close":9.09},{"date":"2024-07-22","close":9.19},{"date":"2024-07-23","close":9.3},{"date":"2024-07-24","close":9.23},{"date":"2024-07-25","close":9.25},{"date":"2024-07-26","close":9.37},{"date":"2024-07-29","close":9.57},{"date":"2024-07-30","close":9.73},{"date":"2024-07-31","close":9.43},{"date":"2024-08-01","close":8.59},{"date":"2024-08-02","close":7.95},{"date":"2024-08-05","close":7.6},{"date":"2024-08-06","close":7.49},{"date":"2024-08-07","close":7.16},{"date":"2024-08-08","close":7.21},{"date":"2024-08-09","close":7.15},{"date":"2024-08-12","close":6.87},{"date":"2024-08-13","close":6.97},{"date":"2024-08-14","close":6.79},{"date":"2024-08-15","close":7.06},{"date":"2024-08-16","close":7.11},{"date":"2024-08-19","close":7.17},{"date":"2024-08-20","close":7.2},{"date":"2024-08-21","close":7.38},{"date":"2024-08-22","close":7.11},{"date":"2024-08-23","close":7.42},{"date":"2024-08-26","close":7.31},{"date":"2024-08-27","close":7.12},{"date":"2024-08-28","close":6.85},{"date":"2024-08-29","close":7.1},{"date":"2024-08-30","close":7.17},{"date":"2024-09-03","close":7.38},{"date":"2024-09-04","close":7.44},{"date":"2024-09-05","close":7.67},{"date":"2024-09-06","close":7.51},{"date":"2024-09-09","close":7.19},{"date":"2024-09-10","close":7.25},{"date":"2024-09-11","close":7.3},{"date":"2024-09-12","close":7.62},{"date":"2024-09-13","close":8.09},{"date":"2024-09-16","close":8.16},{"date":"2024-09-17","close":9.11},{"date":"2024-09-18","close":9.09},{"date":"2024-09-19","close":9.18},{"date":"2024-09-20","close":8.75},{"date":"2024-09-23","close":8.67},{"date":"2024-09-24","close":8.82},{"date":"2024-09-25","close":8.47},{"date":"2024-09-26","close":8.41},{"date":"2024-09-27","close":8.46},{"date":"2024-09-30","close":9.18},{"date":"2024-10-01","close":8.86},{"date":"2024-10-02","close":8.73},{"date":"2024-10-03","close":8.68},{"date":"2024-10-04","close":9.04},{"date":"2024-10-07","close":8.64},{"date":"2024-10-08","close":8.71},{"date":"2024-10-09","close":9.22},{"date":"2024-10-10","close":9.49},{"date":"2024-10-11","close":9.2},{"date":"2024-10-14","close":9.0},{"date":"2024-10-15","close":9.51},{"date":"2024-10-16","close":9.78},{"date":"2024-10-17","close":9.51},{"date":"2024-10-18","close":9.84},{"date":"2024-10-21","close":9.3},{"date":"2024-10-22","close":9.01},{"date":"2024-10-23","close":8.68},{"date":"2024-10-24","close":8.6},{"date":"2024-10-25","close":8.57},{"date":"2024-10-28","close":9.18},{"date":"2024-10-29","close":8.92},{"date":"2024-10-30","close":8.86},{"date":"2024-10-31","close":9.0},{"date":"2024-11-01","close":9.21},{"date":"2024-11-04","close":8.87},{"date":"2024-11-05","close":9.15},{"date":"2024-11-06","close":9.44},{"date":"2024-11-07","close":9.51},{"date":"2024-11-08","close":9.23},{"date":"2024-11-11","close":9.81},{"date":"2024-11-12","close":9.7},{"date":"2024-11-13","close":9.57},{"date":"2024-11-14","close":8.96},{"date":"2024-11-15","close":9.21},{"date":"2024-11-18","close":9.05},{"date":"2024-11-19","close":8.93},{"date":"2024-11-20","close":9.0},{"date":"2024-11-21","close":10.4},{"date":"2024-11-22","close":10.62},{"date":"2024-11-25","close":12.02},{"date":"2024-11-26","close":11.37},{"date":"2024-11-27","close":11.43},{"date":"2024-11-29","close":11.98},{"date":"2024-12-02","close":11.5},{"date":"2024-12-03","close":10.95},{"date":"2024-12-04","close":11.02},{"date":"2024-12-05","close":10.79},{"date":"2024-12-06","close":11.0},{"date":"2024-12-09","close":10.69},{"date":"2024-12-10","close":10.6},{"date":"2024-12-11","close":10.58},{"date":"2024-12-12","close":10.2},{"date":"2024-12-13","close":10.42},{"date":"2024-12-16","close":10.68},{"date":"2024-12-17","close":10.07},{"date":"2024-12-18","close":9.46},{"date":"2024-12-19","close":8.97},{"date":"2024-12-20","close":9.44},{"date":"2024-12-23","close":9.12},{"date":"2024-12-24","close":9.26},{"date":"2024-12-26","close":9.53},{"date":"2024-12-27","close":9.45},{"date":"2024-12-30","close":9.31},{"date":"2024-12-31","close":9.09},{"date":"2025-01-02","close":9.52},{"date":"2025-01-03","close":9.52},{"date":"2025-01-06","close":9.93},{"date":"2025-01-07","close":9.99},{"date":"2025-01-08","close":9.78},{"date":"2025-01-10","close":9.87},{"date":"2025-01-13","close":9.7},{"date":"2025-01-14","close":9.36},{"date":"2025-01-15","close":9.35},{"date":"2025-01-16","close":9.16},{"date":"2025-01-17","close":9.09},{"date":"2025-01-21","close":9.5},{"date":"2025-01-22","close":9.88},{"date":"2025-01-23","close":10.14},{"date":"2025-01-24","close":10.09},{"date":"2025-01-27","close":10.21},{"date":"2025-01-28","close":10.52},{"date":"2025-01-29","close":10.35},{"date":"2025-01-30","close":10.34},{"date":"2025-01-31","close":10.16},{"date":"2025-02-03","close":10.05},{"date":"2025-02-04","close":10.4},{"date":"2025-02-05","close":11.0},{"date":"2025-02-06","close":11.97},{"date":"2025-02-07","close":12.95},{"date":"2025-02-10","close":13.86},{"date":"2025-02-11","close":13.04},{"date":"2025-02-12","close":12.55},{"date":"2025-02-13","close":13.51},{"date":"2025-02-14","close":14.33},{"date":"2025-02-18","close":13.11},{"date":"2025-02-19","close":13.77},{"date":"2025-02-20","close":12.69},{"date":"2025-02-21","close":11.51},{"date":"2025-02-24","close":11.39},{"date":"2025-02-25","close":11.18},{"date":"2025-02-26","close":10.99},{"date":"2025-02-27","close":9.5},{"date":"2025-02-28","close":9.56},{"date":"2025-03-03","close":9.43},{"date":"2025-03-04","close":9.2},{"date":"2025-03-05","close":9.03},{"date":"2025-03-06","close":9.39},{"date":"2025-03-07","close":9.15},{"date":"2025-03-10","close":8.93},{"date":"2025-03-11","close":9.0},{"date":"2025-03-12","close":8.88},{"date":"2025-03-13","close":8.49},{"date":"2025-03-14","close":8.62},{"date":"2025-03-17","close":8.87},{"date":"2025-03-18","close":8.39},{"date":"2025-03-19","close":8.49},{"date":"2025-03-20","close":8.17},{"date":"2025-03-21","close":8.41},{"date":"2025-03-24","close":8.82},{"date":"2025-03-25","close":8.64},{"date":"2025-03-26","close":8.64},{"date":"2025-03-27","close":8.56},{"date":"2025-03-28","close":8.09},{"date":"2025-03-31","close":7.96},{"date":"2025-04-01","close":7.76},{"date":"2025-04-02","close":7.79},{"date":"2025-04-03","close":7.53},{"date":"2025-04-04","close":7.29},{"date":"2025-04-07","close":7.23},{"date":"2025-04-08","close":7.16},{"date":"2025-04-09","close":7.88},{"date":"2025-04-10","close":7.24},{"date":"2025-04-11","close":7.25},{"date":"2025-04-14","close":7.24},{"date":"2025-04-15","close":7.14},{"date":"2025-04-16","close":6.9},{"date":"2025-04-17","close":6.83},{"date":"2025-04-21","close":6.51},{"date":"2025-04-22","close":6.9},{"date":"2025-04-23","close":7.07},{"date":"2025-04-24","close":7.26},{"date":"2025-04-25","close":7.2},{"date":"2025-04-28","close":7.16},{"date":"2025-04-29","close":7.33},{"date":"2025-04-30","close":7.19},{"date":"2025-05-01","close":6.99},{"date":"2025-05-02","close":7.06},{"date":"2025-05-05","close":7.15},{"date":"2025-05-06","close":6.78},{"date":"2025-05-07","close":6.86},{"date":"2025-05-08","close":7.08},{"date":"2025-05-09","close":7.11},{"date":"2025-05-12","close":7.35},{"date":"2025-05-13","close":7.62},{"date":"2025-05-14","close":7.34},{"date":"2025-05-15","close":7.25},{"date":"2025-05-16","close":7.52},{"date":"2025-05-19","close":7.31},{"date":"2025-05-20","close":7.34},{"date":"2025-05-21","close":6.97},{"date":"2025-05-22","close":6.9},{"date":"2025-05-23","close":6.81},{"date":"2025-05-27","close":7.08},{"date":"2025-05-28","close":6.97},{"date":"2025-05-29","close":6.98},{"date":"2025-05-30","close":6.92},{"date":"2025-06-02","close":6.87},{"date":"2025-06-03","close":7.06},{"date":"2025-06-04","close":7.12},{"date":"2025-06-05","close":6.93},{"date":"2025-06-06","close":7.27},{"date":"2025-06-09","close":7.4},{"date":"2025-06-10","close":7.4},{"date":"2025-06-11","close":7.42},{"date":"2025-06-12","close":7.17},{"date":"2025-06-13","close":6.86},{"date":"2025-06-16","close":7.02},{"date":"2025-06-17","close":7.08},{"date":"2025-06-18","close":7.01},{"date":"2025-06-20","close":6.9},{"date":"2025-06-23","close":7.89},{"date":"2025-06-24","close":8.0},{"date":"2025-06-25","close":7.57},{"date":"2025-06-26","close":8.05},{"date":"2025-06-27","close":8.41},{"date":"2025-06-30","close":8.71},{"date":"2025-07-01","close":8.58},{"date":"2025-07-02","close":8.35},{"date":"2025-07-03","close":8.29},{"date":"2025-07-07","close":8.07},{"date":"2025-07-08","close":8.51},{"date":"2025-07-09","close":8.85},{"date":"2025-07-10","close":8.81},{"date":"2025-07-11","close":8.32},{"date":"2025-07-14","close":8.27},{"date":"2025-07-15","close":7.91},{"date":"2025-07-16","close":7.88},{"date":"2025-07-17","close":8.04},{"date":"2025-07-18","close":8.05},{"date":"2025-07-21","close":8.33},{"date":"2025-07-22","close":8.42},{"date":"2025-07-23","close":8.58},{"date":"2025-07-24","close":8.2},{"date":"2025-07-25","close":8.2},{"date":"2025-07-28","close":8.2},{"date":"2025-07-29","close":7.53},{"date":"2025-07-30","close":7.4},{"date":"2025-07-31","close":7.21},{"date":"2025-08-01","close":6.94},{"date":"2025-08-04","close":6.97},{"date":"2025-08-05","close":6.96},{"date":"2025-08-06","close":6.99},{"date":"2025-08-07","close":6.95},{"date":"2025-08-08","close":6.96},{"date":"2025-08-11","close":6.78},{"date":"2025-08-12","close":6.87},{"date":"2025-08-13","close":7.44},{"date":"2025-08-14","close":7.3},{"date":"2025-08-15","close":7.52},{"date":"2025-08-18","close":7.49},{"date":"2025-08-19","close":7.34},{"date":"2025-08-20","close":7.22},{"date":"2025-08-21","close":7.19},{"date":"2025-08-22","close":7.68},{"date":"2025-08-25","close":7.67},{"date":"2025-08-26","close":7.81},{"date":"2025-08-27","close":7.74},{"date":"2025-08-28","close":7.89},{"date":"2025-08-29","close":7.73},{"date":"2025-09-02","close":7.64},{"date":"2025-09-03","close":7.76},{"date":"2025-09-04","close":7.63},{"date":"2025-09-05","close":7.82},{"date":"2025-09-08","close":7.84},{"date":"2025-09-09","close":7.8},{"date":"2025-09-10","close":7.49},{"date":"2025-09-11","close":7.77},{"date":"2025-09-12","close":7.68},{"date":"2025-09-15","close":7.67},{"date":"2025-09-16","close":7.87},{"date":"2025-09-17","close":7.9},{"date":"2025-09-18","close":8.26},{"date":"2025-09-19","close":7.95},{"date":"2025-09-22","close":8.19},{"date":"2025-09-23","close":8.37},{"date":"2025-09-24","close":8.4},{"date":"2025-09-25","close":7.95},{"date":"2025-09-26","close":8.16},{"date":"2025-09-29","close":8.2},{"date":"2025-09-30","close":7.73},{"date":"2025-10-01","close":7.8},{"date":"2025-10-02","close":8.48},{"date":"2025-10-03","close":9.01},{"date":"2025-10-06","close":8.57},{"date":"2025-10-07","close":8.37},{"date":"2025-10-08","close":9.09},{"date":"2025-10-09","close":8.85},{"date":"2025-10-10","close":8.0},{"date":"2025-10-13","close":8.25},{"date":"2025-10-14","close":8.93},{"date":"2025-10-15","close":8.94},{"date":"2025-10-16","close":9.02},{"date":"2025-10-17","close":8.53},{"date":"2025-10-20","close":8.98},{"date":"2025-10-21","close":8.66},{"date":"2025-10-22","close":8.34},{"date":"2025-10-23","close":8.6},{"date":"2025-10-24","close":9.46},{"date":"2025-10-27","close":9.01},{"date":"2025-10-28","close":8.36},{"date":"2025-10-29","close":8.23},{"date":"2025-10-30","close":8.74},{"date":"2025-10-31","close":8.63},{"date":"2025-11-03","close":8.14},{"date":"2025-11-04","close":7.98},{"date":"2025-11-05","close":8.06},{"date":"2025-11-06","close":7.62},{"date":"2025-11-07","close":7.53},{"date":"2025-11-10","close":7.5},{"date":"2025-11-11","close":7.56},{"date":"2025-11-12","close":7.47},{"date":"2025-11-13","close":7.07},{"date":"2025-11-14","close":6.92},{"date":"2025-11-17","close":6.75},{"date":"2025-11-18","close":7.0},{"date":"2025-11-19","close":7.05},{"date":"2025-11-20","close":6.76},{"date":"2025-11-21","close":6.96},{"date":"2025-11-24","close":7.25},{"date":"2025-11-25","close":7.46},{"date":"2025-11-26","close":7.45},{"date":"2025-11-28","close":7.59},{"date":"2025-12-01","close":7.44},{"date":"2025-12-02","close":7.5},{"date":"2025-12-03","close":7.53},{"date":"2025-12-04","close":7.78},{"date":"2025-12-05","close":7.59},{"date":"2025-12-08","close":7.56},{"date":"2025-12-09","close":7.7},{"date":"2025-12-10","close":7.69},{"date":"2025-12-11","close":7.62},{"date":"2025-12-12","close":7.55},{"date":"2025-12-15","close":7.34},{"date":"2025-12-16","close":7.41},{"date":"2025-12-17","close":7.25},{"date":"2025-12-18","close":7.14},{"date":"2025-12-19","close":7.23},{"date":"2025-12-22","close":7.26},{"date":"2025-12-23","close":7.21},{"date":"2025-12-24","close":7.25},{"date":"2025-12-26","close":7.12},{"date":"2025-12-29","close":6.93},{"date":"2025-12-30","close":7.0},{"date":"2025-12-31","close":7.0},{"date":"2026-01-02","close":7.05},{"date":"2026-01-05","close":7.28},{"date":"2026-01-06","close":8.0},{"date":"2026-01-07","close":7.57},{"date":"2026-01-08","close":7.61},{"date":"2026-01-09","close":7.46},{"date":"2026-01-12","close":7.25},{"date":"2026-01-13","close":6.99},{"date":"2026-01-14","close":6.61},{"date":"2026-01-15","close":6.53},{"date":"2026-01-16","close":6.28},{"date":"2026-01-20","close":6.07},{"date":"2026-01-21","close":6.16},{"date":"2026-01-22","close":6.35},{"date":"2026-01-23","close":6.33},{"date":"2026-01-26","close":6.29},{"date":"2026-01-27","close":5.91},{"date":"2026-01-28","close":5.74},{"date":"2026-01-29","close":5.7},{"date":"2026-01-30","close":5.45},{"date":"2026-02-02","close":5.37},{"date":"2026-02-03","close":5.11},{"date":"2026-02-04","close":4.91},{"date":"2026-02-05","close":4.73},{"date":"2026-02-06","close":5.01},{"date":"2026-02-09","close":4.98},{"date":"2026-02-10","close":4.85},{"date":"2026-02-11","close":4.68},{"date":"2026-02-12","close":4.47},{"date":"2026-02-13","close":4.65},{"date":"2026-02-17","close":4.56},{"date":"2026-02-18","close":4.66},{"date":"2026-02-19","close":4.88},{"date":"2026-02-20","close":4.74},{"date":"2026-02-23","close":4.56},{"date":"2026-02-24","close":4.54},{"date":"2026-02-25","close":4.65},{"date":"2026-02-26","close":5.35},{"date":"2026-02-27","close":5.26},{"date":"2026-03-02","close":5.16},{"date":"2026-03-03","close":5.1},{"date":"2026-03-04","close":5.13},{"date":"2026-03-05","close":5.12},{"date":"2026-03-06","close":5.08},{"date":"2026-03-09","close":5.3},{"date":"2026-03-10","close":5.57},{"date":"2026-03-11","close":5.47},{"date":"2026-03-12","close":5.36},{"date":"2026-03-13","close":5.37},{"date":"2026-03-16","close":5.39},{"date":"2026-03-17","close":5.61},{"date":"2026-03-18","close":5.42},{"date":"2026-03-19","close":5.52},{"date":"2026-03-20","close":5.35},{"date":"2026-03-23","close":5.48},{"date":"2026-03-24","close":5.42},{"date":"2026-03-25","close":5.57},{"date":"2026-03-26","close":5.52},{"date":"2026-03-27","close":5.14},{"date":"2026-03-30","close":5.14},{"date":"2026-03-31","close":5.45},{"date":"2026-04-01","close":5.28},{"date":"2026-04-02","close":5.27},{"date":"2026-04-06","close":5.32},{"date":"2026-04-07","close":5.32},{"date":"2026-04-08","close":5.27},{"date":"2026-04-09","close":5.25},{"date":"2026-04-10","close":5.1},{"date":"2026-04-13","close":5.22},{"date":"2026-04-14","close":5.24},{"date":"2026-04-15","close":5.54},{"date":"2026-04-16","close":5.82},{"date":"2026-04-17","close":5.69},{"date":"2026-04-20","close":6.1},{"date":"2026-04-21","close":6.0},{"date":"2026-04-22","close":5.92},{"date":"2026-04-23","close":5.7},{"date":"2026-04-24","close":5.75},{"date":"2026-04-27","close":5.85},{"date":"2026-04-28","close":6.0},{"date":"2026-04-29","close":5.95},{"date":"2026-04-30","close":6.06},{"date":"2026-05-01","close":6.46},{"date":"2026-05-04","close":6.63},{"date":"2026-05-05","close":6.66},{"date":"2026-05-06","close":6.8},{"date":"2026-05-07","close":6.96},{"date":"2026-05-08","close":7.25},{"date":"2026-05-11","close":6.92},{"date":"2026-05-12","close":6.77},{"date":"2026-05-13","close":6.79},{"date":"2026-05-14","close":6.61},{"date":"2026-05-15","close":6.36},{"date":"2026-05-18","close":6.35},{"date":"2026-05-19","close":6.61},{"date":"2026-05-20","close":6.48},{"date":"2026-05-21","close":6.57},{"date":"2026-05-22","close":6.57},{"date":"2026-05-26","close":6.59},{"date":"2026-05-27","close":6.59},{"date":"2026-05-28","close":7.51},{"date":"2026-05-29","close":7.61},{"date":"2026-06-01","close":7.91},{"date":"2026-06-02","close":7.54},{"date":"2026-06-03","close":7.09},{"date":"2026-06-04","close":7.31},{"date":"2026-06-05","close":7.05},{"date":"2026-06-08","close":7.08},{"date":"2026-06-09","close":6.93},{"date":"2026-06-10","close":7.03},{"date":"2026-06-11","close":7.31},{"date":"2026-06-12","close":7.34},{"date":"2026-06-15","close":7.46},{"date":"2026-06-16","close":7.57},{"date":"2026-06-17","close":7.59},{"date":"2026-06-18","close":8.07},{"date":"2026-06-22","close":7.58},{"date":"2026-06-23","close":7.69},{"date":"2026-06-24","close":7.81},{"date":"2026-06-25","close":7.91},{"date":"2026-06-26","close":8.39},{"date":"2026-06-29","close":8.69},{"date":"2026-06-30","close":8.48},{"date":"2026-07-01","close":9.1},{"date":"2026-07-02","close":9.2},{"date":"2026-07-06","close":9.29},{"date":"2026-07-07","close":9.52},{"date":"2026-07-08","close":9.07},{"date":"2026-07-09","close":9.21},{"date":"2026-07-10","close":9.28},{"date":"2026-07-13","close":9.65},{"date":"2026-07-14","close":9.27},{"date":"2026-07-15","close":9.72},{"date":"2026-07-16","close":9.47},{"date":"2026-07-17","close":9.43},{"date":"2026-07-20","close":9.65},{"date":"2026-07-21","close":9.71},{"date":"2026-07-22","close":8.92},{"date":"2026-07-23","close":8.66},{"date":"2026-07-24","close":8.77},{"date":"2026-07-27","close":8.91},{"date":"2026-07-28","close":9.36},{"date":"2026-07-29","close":9.18},{"date":"2026-07-30","close":6.58},{"date":"2026-07-31","close":6.71},{"date":"2026-08-03","close":6.68},{"date":"2026-08-04","close":6.71},{"date":"2026-08-05","close":6.93},{"date":"2026-08-06","close":6.68},{"date":"2026-08-07","close":7.13},{"date":"2026-08-10","close":7.08},{"date":"2026-08-11","close":6.81},{"date":"2026-08-12","close":6.71},{"date":"2026-08-13","close":6.96},{"date":"2026-08-14","close":6.81},{"date":"2026-08-17","close":6.54},{"date":"2026-08-18","close":6.47},{"date":"2026-08-19","close":6.66},{"date":"2026-08-20","close":6.49},{"date":"2026-08-21","close":6.39},{"date":"2026-08-24","close":6.2},{"date":"2026-08-25","close":6.19},{"date":"2026-08-26","close":6.33},{"date":"2026-08-27","close":6.36},{"date":"2026-08-28","close":6.5},{"date":"2026-08-31","close":6.34},{"date":"2026-09-01","close":6.26},{"date":"2026-09-02","close":6.46},{"date":"2026-09-03","close":6.47},{"date":"2026-09-04","close":6.28},{"date":"2026-09-08","close":6.26},{"date":"2026-09-09","close":6.1},{"date":"2026-09-10","close":6.09},{"date":"2026-09-11","close":6.16},{"date":"2026-09-14","close":6.5},{"date":"2026-09-15","close":6.58},{"date":"2026-09-16","close":6.43},{"date":"2026-09-17","close":6.28},{"date":"2026-09-18","close":6.3},{"date":"2026-09-21","close":6.27},{"date":"2026-09-22","close":6.35},{"date":"2026-09-23","close":6.13},{"date":"2026-09-24","close":6.14},{"date":"2026-09-25","close":6.09},{"date":"2026-09-28","close":5.89},{"date":"2026-09-29","close":5.75},{"date":"2026-09-30","close":5.8},{"date":"2026-10-01","close":5.67},{"date":"2026-10-02","close":5.52},{"date":"2026-10-05","close":5.79},{"date":"2026-10-06","close":5.77},{"date":"2026-10-07","close":5.56},{"date":"2026-10-08","close":5.54},{"date":"2026-10-09","close":5.77},{"date":"2026-10-12","close":5.92},{"date":"2026-10-13","close":6.0},{"date":"2026-10-14","close":5.81},{"date":"2026-10-15","close":5.97},{"date":"2026-10-16","close":5.67},{"date":"2026-10-19","close":5.73},{"date":"2026-10-20","close":6.21},{"date":"2026-10-21","close":6.3},{"date":"2026-10-22","close":6.32},{"date":"2026-10-23","close":6.345}],"chart_data":[{"date":"2024-10-24","open":8.81,"high":8.94,"low":8.59,"close":8.6,"volume":3055285,"rsi_14":44.95,"sma_20":9.07,"sma_60":8.12,"sma_120":9.32},{"date":"2024-10-25","open":8.65,"high":8.79,"low":8.5,"close":8.57,"volume":3834089,"rsi_14":49.12,"sma_20":9.08,"sma_60":8.12,"sma_120":9.29},{"date":"2024-10-28","open":8.68,"high":9.35,"low":8.65,"close":9.18,"volume":4847686,"rsi_14":55.19,"sma_20":9.08,"sma_60":8.14,"sma_120":9.26},{"date":"2024-10-29","open":9.14,"high":9.28,"low":8.88,"close":8.92,"volume":3237339,"rsi_14":46.5,"sma_20":9.08,"sma_60":8.16,"sma_120":9.23},{"date":"2024-10-30","open":8.96,"high":9.28,"low":8.84,"close":8.86,"volume":7944438,"rsi_14":42.26,"sma_20":9.09,"sma_60":8.19,"sma_120":9.2},{"date":"2024-10-31","open":9.37,"high":9.95,"low":8.54,"close":9.0,"volume":14171648,"rsi_14":47.45,"sma_20":9.1,"sma_60":8.22,"sma_120":9.18},{"date":"2024-11-01","open":9.08,"high":9.55,"low":8.81,"close":9.21,"volume":6593949,"rsi_14":52.67,"sma_20":9.11,"sma_60":8.25,"sma_120":9.15},{"date":"2024-11-04","open":9.2,"high":9.21,"low":8.31,"close":8.87,"volume":9947065,"rsi_14":41.49,"sma_20":9.12,"sma_60":8.28,"sma_120":9.12},{"date":"2024-11-05","open":8.88,"high":9.22,"low":8.63,"close":9.15,"volume":5938679,"rsi_14":41.64,"sma_20":9.14,"sma_60":8.32,"sma_120":9.09},{"date":"2024-11-06","open":9.49,"high":9.66,"low":9.23,"close":9.44,"volume":7161518,"rsi_14":49.08,"sma_20":9.16,"sma_60":8.36,"sma_120":9.06},{"date":"2024-11-07","open":9.41,"high":9.57,"low":9.13,"close":9.51,"volume":5517067,"rsi_14":45.33,"sma_20":9.16,"sma_60":8.4,"sma_120":9.03},{"date":"2024-11-08","open":9.5,"high":9.53,"low":9.18,"close":9.23,"volume":3857162,"rsi_14":48.93,"sma_20":9.16,"sma_60":8.44,"sma_120":9.01},{"date":"2024-11-11","open":9.48,"high":10.13,"low":9.45,"close":9.81,"volume":8459969,"rsi_14":61.24,"sma_20":9.2,"sma_60":8.49,"sma_120":8.99},{"date":"2024-11-12","open":9.63,"high":10.12,"low":9.5,"close":9.7,"volume":5723535,"rsi_14":65.27,"sma_20":9.21,"sma_60":8.53,"sma_120":8.97},{"date":"2024-11-13","open":9.77,"high":10.1,"low":9.42,"close":9.57,"volume":5049370,"rsi_14":64.31,"sma_20":9.2,"sma_60":8.57,"sma_120":8.95},{"date":"2024-11-14","open":9.46,"high":9.46,"low":8.93,"close":8.96,"volume":4741595,"rsi_14":54.91,"sma_20":9.17,"sma_60":8.59,"sma_120":8.93},{"date":"2024-11-15","open":9.66,"high":9.69,"low":8.74,"close":9.21,"volume":11492153,"rsi_14":50.42,"sma_20":9.14,"sma_60":8.63,"sma_120":8.92},{"date":"2024-11-18","open":9.39,"high":9.48,"low":8.95,"close":9.05,"volume":4710972,"rsi_14":51.85,"sma_20":9.13,"sma_60":8.66,"sma_120":8.9},{"date":"2024-11-19","open":8.92,"high":9.05,"low":8.73,"close":8.93,"volume":3353429,"rsi_14":50.98,"sma_20":9.12,"sma_60":8.68,"sma_120":8.88},{"date":"2024-11-20","open":8.85,"high":9.01,"low":8.7,"close":9.0,"volume":3484524,"rsi_14":50.0,"sma_20":9.14,"sma_60":8.71,"sma_120":8.86},{"date":"2024-11-21","open":9.1,"high":10.45,"low":9.05,"close":10.4,"volume":10447530,"rsi_14":62.69,"sma_20":9.23,"sma_60":8.77,"sma_120":8.85},{"date":"2024-11-22","open":10.64,"high":10.94,"low":10.33,"close":10.62,"volume":6991601,"rsi_14":69.15,"sma_20":9.33,"sma_60":8.83,"sma_120":8.85},{"date":"2024-11-25","open":11.17,"high":12.39,"low":11.1,"close":12.02,"volume":14581592,"rsi_14":75.22,"sma_20":9.47,"sma_60":8.91,"sma_120":8.86},{"date":"2024-11-26","open":11.8,"high":11.98,"low":11.3,"close":11.37,"volume":6427406,"rsi_14":65.95,"sma_20":9.6,"sma_60":8.98,"sma_120":8.86},{"date":"2024-11-27","open":11.61,"high":11.88,"low":11.42,"close":11.43,"volume":3436789,"rsi_14":65.89,"sma_20":9.72,"sma_60":9.05,"sma_120":8.87},{"date":"2024-11-29","open":11.53,"high":11.99,"low":11.5,"close":11.98,"volume":3303818,"rsi_14":71.79,"sma_20":9.87,"sma_60":9.12,"sma_120":8.88},{"date":"2024-12-02","open":12.1,"high":12.43,"low":11.46,"close":11.5,"volume":7488836,"rsi_14":63.61,"sma_20":9.99,"sma_60":9.18,"sma_120":8.89},{"date":"2024-12-03","open":11.32,"high":11.32,"low":10.89,"close":10.95,"volume":6450602,"rsi_14":59.4,"sma_20":10.09,"sma_60":9.25,"sma_120":8.9},{"date":"2024-12-04","open":10.95,"high":11.46,"low":10.87,"close":11.02,"volume":4677891,"rsi_14":61.0,"sma_20":10.18,"sma_60":9.31,"sma_120":8.91},{"date":"2024-12-05","open":10.99,"high":11.22,"low":10.76,"close":10.79,"volume":5102381,"rsi_14":64.73,"sma_20":10.25,"sma_60":9.37,"sma_120":8.91},{"date":"2024-12-06","open":10.94,"high":11.27,"low":10.87,"close":11.0,"volume":3518588,"rsi_14":64.51,"sma_20":10.33,"sma_60":9.42,"sma_120":8.92},{"date":"2024-12-09","open":11.09,"high":11.21,"low":10.47,"close":10.69,"volume":4980084,"rsi_14":62.97,"sma_20":10.4,"sma_60":9.47,"sma_120":8.92},{"date":"2024-12-10","open":10.71,"high":10.84,"low":10.28,"close":10.6,"volume":4967561,"rsi_14":63.28,"sma_20":10.44,"sma_60":9.51,"sma_120":8.93},{"date":"2024-12-11","open":10.69,"high":10.73,"low":10.33,"close":10.58,"volume":4565241,"rsi_14":62.66,"sma_20":10.48,"sma_60":9.53,"sma_120":8.94},{"date":"2024-12-12","open":10.5,"high":10.62,"low":10.16,"close":10.2,"volume":3710919,"rsi_14":48.08,"sma_20":10.52,"sma_60":9.55,"sma_120":8.94},{"date":"2024-12-13","open":10.2,"high":10.52,"low":9.83,"close":10.42,"volume":4471421,"rsi_14":48.08,"sma_20":10.59,"sma_60":9.57,"sma_120":8.94},{"date":"2024-12-16","open":10.32,"high":10.88,"low":10.22,"close":10.68,"volume":3549812,"rsi_14":33.58,"sma_20":10.66,"sma_60":9.6,"sma_120":8.95},{"date":"2024-12-17","open":10.61,"high":10.79,"low":9.94,"close":10.07,"volume":5266723,"rsi_14":33.91,"sma_20":10.71,"sma_60":9.63,"sma_120":8.95},{"date":"2024-12-18","open":10.07,"high":10.38,"low":9.36,"close":9.46,"volume":4299375,"rsi_14":28.54,"sma_20":10.74,"sma_60":9.64,"sma_120":8.95},{"date":"2024-12-19","open":9.48,"high":9.64,"low":8.92,"close":8.97,"volume":5446035,"rsi_14":16.78,"sma_20":10.74,"sma_60":9.65,"sma_120":8.94},{"date":"2024-12-20","open":8.75,"high":9.49,"low":8.75,"close":9.44,"volume":6420931,"rsi_14":27.21,"sma_20":10.69,"sma_60":9.66,"sma_120":8.94},{"date":"2024-12-23","open":9.4,"high":9.49,"low":9.08,"close":9.12,"volume":3544490,"rsi_14":28.67,"sma_20":10.61,"sma_60":9.67,"sma_120":8.94},{"date":"2024-12-24","open":9.18,"high":9.29,"low":9.0,"close":9.26,"volume":1953499,"rsi_14":29.82,"sma_20":10.48,"sma_60":9.68,"sma_120":8.94},{"date":"2024-12-26","open":9.09,"high":9.57,"low":8.96,"close":9.53,"volume":3474600,"rsi_14":35.68,"sma_20":10.38,"sma_60":9.69,"sma_120":8.94},{"date":"2024-12-27","open":9.46,"high":9.6,"low":9.23,"close":9.45,"volume":3531401,"rsi_14":31.85,"sma_20":10.29,"sma_60":9.7,"sma_120":8.95},{"date":"2024-12-30","open":9.24,"high":9.35,"low":8.97,"close":9.31,"volume":4189174,"rsi_14":33.17,"sma_20":10.15,"sma_60":9.71,"sma_120":8.95},{"date":"2024-12-31","open":9.35,"high":9.51,"low":9.09,"close":9.09,"volume":3672115,"rsi_14":32.15,"sma_20":10.03,"sma_60":9.71,"sma_120":8.95},{"date":"2025-01-02","open":9.4,"high":9.75,"low":9.29,"close":9.52,"volume":2966121,"rsi_14":38.58,"sma_20":9.96,"sma_60":9.72,"sma_120":8.95},{"date":"2025-01-03","open":9.55,"high":9.64,"low":9.1,"close":9.52,"volume":3605201,"rsi_14":42.02,"sma_20":9.89,"sma_60":9.74,"sma_120":8.95},{"date":"2025-01-06","open":9.7,"high":10.14,"low":9.64,"close":9.93,"volume":3761832,"rsi_14":44.49,"sma_20":9.84,"sma_60":9.75,"sma_120":8.95},{"date":"2025-01-07","open":10.11,"high":10.61,"low":9.8,"close":9.99,"volume":4485928,"rsi_14":41.88,"sma_20":9.79,"sma_60":9.76,"sma_120":8.95},{"date":"2025-01-08","open":9.78,"high":9.85,"low":9.56,"close":9.78,"volume":2805127,"rsi_14":46.23,"sma_20":9.75,"sma_60":9.77,"sma_120":8.95},{"date":"2025-01-10","open":9.5,"high":9.98,"low":9.44,"close":9.87,"volume":3583975,"rsi_14":56.16,"sma_20":9.71,"sma_60":9.78,"sma_120":8.96},{"date":"2025-01-13","open":9.76,"high":9.76,"low":9.2,"close":9.7,"volume":3660311,"rsi_14":62.13,"sma_20":9.67,"sma_60":9.79,"sma_120":8.96},{"date":"2025-01-14","open":10.36,"high":10.44,"low":9.24,"close":9.36,"volume":9787901,"rsi_14":48.61,"sma_20":9.62,"sma_60":9.78,"sma_120":8.96},{"date":"2025-01-15","open":9.73,"high":9.78,"low":9.13,"close":9.35,"volume":4401084,"rsi_14":54.47,"sma_20":9.57,"sma_60":9.78,"sma_120":8.97},{"date":"2025-01-16","open":9.34,"high":9.37,"low":9.08,"close":9.16,"volume":3419081,"rsi_14":48.09,"sma_20":9.49,"sma_60":9.76,"sma_120":8.96},{"date":"2025-01-17","open":9.32,"high":9.38,"low":9.08,"close":9.09,"volume":3052852,"rsi_14":40.91,"sma_20":9.45,"sma_60":9.76,"sma_120":8.96},{"date":"2025-01-21","open":9.02,"high":9.61,"low":9.02,"close":9.5,"volume":3877051,"rsi_14":50.91,"sma_20":9.45,"sma_60":9.77,"sma_120":8.96},{"date":"2025-01-22","open":9.47,"high":10.21,"low":9.42,"close":9.88,"volume":5871649,"rsi_14":59.53,"sma_20":9.49,"sma_60":9.79,"sma_120":8.96},{"date":"2025-01-23","open":9.8,"high":10.2,"low":9.56,"close":10.14,"volume":4593888,"rsi_14":67.33,"sma_20":9.53,"sma_60":9.82,"sma_120":8.97},{"date":"2025-01-24","open":10.15,"high":10.44,"low":10.05,"close":10.09,"volume":3188131,"rsi_14":60.75,"sma_20":9.58,"sma_60":9.84,"sma_120":8.98},{"date":"2025-01-27","open":9.95,"high":10.38,"low":9.9,"close":10.21,"volume":4053176,"rsi_14":62.45,"sma_20":9.62,"sma_60":9.86,"sma_120":9.0},{"date":"2025-01-28","open":10.28,"high":10.67,"low":10.13,"close":10.52,"volume":3974136,"rsi_14":61.05,"sma_20":9.67,"sma_60":9.88,"sma_120":9.02},{"date":"2025-01-29","open":10.5,"high":10.61,"low":10.3,"close":10.35,"volume":2703344,"rsi_14":56.47,"sma_20":9.72,"sma_60":9.91,"sma_120":9.05},{"date":"2025-01-30","open":10.58,"high":10.68,"low":10.16,"close":10.34,"volume":3435802,"rsi_14":60.85,"sma_20":9.77,"sma_60":9.93,"sma_120":9.07},{"date":"2025-01-31","open":10.34,"high":10.42,"low":10.03,"close":10.16,"volume":3354952,"rsi_14":55.43,"sma_20":9.82,"sma_60":9.95,"sma_120":9.1},{"date":"2025-02-03","open":9.79,"high":10.2,"low":9.72,"close":10.05,"volume":3466184,"rsi_14":56.7,"sma_20":9.85,"sma_60":9.97,"sma_120":9.12},{"date":"2025-02-04","open":10.11,"high":10.77,"low":10.08,"close":10.4,"volume":3414880,"rsi_14":69.85,"sma_20":9.89,"sma_60":9.99,"sma_120":9.15},{"date":"2025-02-05","open":10.5,"high":11.44,"low":10.47,"close":11.0,"volume":7380013,"rsi_14":75.7,"sma_20":9.95,"sma_60":10.01,"sma_120":9.19},{"date":"2025-02-06","open":11.11,"high":12.67,"low":10.81,"close":11.97,"volume":18602296,"rsi_14":85.21,"sma_20":10.05,"sma_60":10.05,"sma_120":9.23},{"date":"2025-02-07","open":12.36,"high":13.24,"low":12.03,"close":12.95,"volume":15396402,"rsi_14":89.39,"sma_20":10.2,"sma_60":10.12,"sma_120":9.28},{"date":"2025-02-10","open":13.57,"high":14.75,"low":12.97,"close":13.86,"volume":17136768,"rsi_14":90.37,"sma_20":10.4,"sma_60":10.18,"sma_120":9.33},{"date":"2025-02-11","open":13.59,"high":13.87,"low":12.89,"close":13.04,"volume":8376018,"rsi_14":77.05,"sma_20":10.57,"sma_60":10.24,"sma_120":9.38},{"date":"2025-02-12","open":12.86,"high":13.17,"low":12.27,"close":12.55,"volume":8454469,"rsi_14":69.85,"sma_20":10.73,"sma_60":10.29,"sma_120":9.43},{"date":"2025-02-13","open":12.72,"high":13.67,"low":12.55,"close":13.51,"volume":10466957,"rsi_14":74.5,"sma_20":10.94,"sma_60":10.37,"sma_120":9.48},{"date":"2025-02-14","open":14.24,"high":15.21,"low":13.47,"close":14.33,"volume":20865011,"rsi_14":76.82,"sma_20":11.2,"sma_60":10.45,"sma_120":9.54},{"date":"2025-02-18","open":14.48,"high":14.61,"low":13.0,"close":13.11,"volume":16577038,"rsi_14":65.08,"sma_20":11.4,"sma_60":10.52,"sma_120":9.59},{"date":"2025-02-19","open":13.0,"high":14.07,"low":12.03,"close":13.77,"volume":27990714,"rsi_14":68.83,"sma_20":11.61,"sma_60":10.6,"sma_120":9.64},{"date":"2025-02-20","open":13.57,"high":13.6,"low":12.02,"close":12.69,"volume":17217664,"rsi_14":61.58,"sma_20":11.75,"sma_60":10.66,"sma_120":9.69},{"date":"2025-02-21","open":12.4,"high":12.69,"low":11.34,"close":11.51,"volume":14273472,"rsi_14":56.05,"sma_20":11.82,"sma_60":10.68,"sma_120":9.73},{"date":"2025-02-24","open":11.46,"high":11.9,"low":11.12,"close":11.39,"volume":7447456,"rsi_14":56.0,"sma_20":11.89,"sma_60":10.69,"sma_120":9.76},{"date":"2025-02-25","open":11.23,"high":11.52,"low":10.93,"close":11.18,"volume":8372795,"rsi_14":53.54,"sma_20":11.93,"sma_60":10.68,"sma_120":9.8},{"date":"2025-02-26","open":11.24,"high":11.55,"low":10.8,"close":10.99,"volume":11303273,"rsi_14":49.95,"sma_20":11.96,"sma_60":10.67,"sma_120":9.83},{"date":"2025-02-27","open":9.9,"high":10.02,"low":8.82,"close":9.5,"volume":21303252,"rsi_14":38.9,"sma_20":11.92,"sma_60":10.64,"sma_120":9.84},{"date":"2025-02-28","open":9.23,"high":9.6,"low":8.97,"close":9.56,"volume":8293894,"rsi_14":33.4,"sma_20":11.88,"sma_60":10.6,"sma_120":9.86},{"date":"2025-03-03","open":9.55,"high":9.94,"low":9.35,"close":9.43,"volume":8415662,"rsi_14":26.51,"sma_20":11.84,"sma_60":10.56,"sma_120":9.87},{"date":"2025-03-04","open":9.03,"high":9.46,"low":8.81,"close":9.2,"volume":8408862,"rsi_14":28.28,"sma_20":11.8,"sma_60":10.54,"sma_120":9.89},{"date":"2025-03-05","open":9.14,"high":9.32,"low":8.81,"close":9.03,"volume":6868710,"rsi_14":29.34,"sma_20":11.73,"sma_60":10.5,"sma_120":9.91},{"date":"2025-03-06","open":9.25,"high":9.91,"low":9.07,"close":9.39,"volume":13596893,"rsi_14":23.99,"sma_20":11.65,"sma_60":10.48,"sma_120":9.92},{"date":"2025-03-07","open":9.11,"high":9.46,"low":8.91,"close":9.15,"volume":6637668,"rsi_14":14.71,"sma_20":11.51,"sma_60":10.45,"sma_120":9.94},{"date":"2025-03-10","open":8.93,"high":9.15,"low":8.62,"close":8.93,"volume":7738540,"rsi_14":17.03,"sma_20":11.31,"sma_60":10.42,"sma_120":9.94},{"date":"2025-03-11","open":8.78,"high":9.2,"low":8.76,"close":9.0,"volume":6078515,"rsi_14":8.52,"sma_20":11.06,"sma_60":10.39,"sma_120":9.95},{"date":"2025-03-12","open":9.15,"high":9.24,"low":8.7,"close":8.88,"volume":7164048,"rsi_14":10.23,"sma_20":10.86,"sma_60":10.36,"sma_120":9.95},{"date":"2025-03-13","open":8.94,"high":8.95,"low":8.48,"close":8.49,"volume":5933469,"rsi_14":12.25,"sma_20":10.65,"sma_60":10.34,"sma_120":9.94},{"date":"2025-03-14","open":8.62,"high":8.7,"low":8.47,"close":8.62,"volume":4798246,"rsi_14":15.46,"sma_20":10.41,"sma_60":10.31,"sma_120":9.94},{"date":"2025-03-17","open":8.53,"high":8.9,"low":8.51,"close":8.87,"volume":6674449,"rsi_14":21.48,"sma_20":10.13,"sma_60":10.28,"sma_120":9.94},{"date":"2025-03-18","open":8.83,"high":8.83,"low":8.36,"close":8.39,"volume":5338712,"rsi_14":20.05,"sma_20":9.9,"sma_60":10.25,"sma_120":9.94},{"date":"2025-03-19","open":8.36,"high":8.57,"low":8.3,"close":8.49,"volume":5819353,"rsi_14":32.88,"sma_20":9.63,"sma_60":10.23,"sma_120":9.93},{"date":"2025-03-20","open":8.28,"high":8.54,"low":8.15,"close":8.17,"volume":4715067,"rsi_14":28.35,"sma_20":9.41,"sma_60":10.22,"sma_120":9.93},{"date":"2025-03-21","open":8.01,"high":8.51,"low":7.94,"close":8.41,"volume":6776288,"rsi_14":34.64,"sma_20":9.25,"sma_60":10.2,"sma_120":9.93},{"date":"2025-03-24","open":8.51,"high":8.88,"low":8.5,"close":8.82,"volume":4256805,"rsi_14":44.57,"sma_20":9.12,"sma_60":10.2,"sma_120":9.93},{"date":"2025-03-25","open":8.82,"high":8.86,"low":8.54,"close":8.64,"volume":4196568,"rsi_14":44.44,"sma_20":9.0,"sma_60":10.19,"sma_120":9.93},{"date":"2025-03-26","open":8.68,"high":8.71,"low":8.48,"close":8.64,"volume":3871909,"rsi_14":38.1,"sma_20":8.88,"sma_60":10.17,"sma_120":9.93},{"date":"2025-03-27","open":8.61,"high":8.63,"low":8.4,"close":8.56,"volume":4200979,"rsi_14":40.13,"sma_20":8.83,"sma_60":10.16,"sma_120":9.93},{"date":"2025-03-28","open":8.5,"high":8.51,"low":8.07,"close":8.09,"volume":4322850,"rsi_14":37.04,"sma_20":8.76,"sma_60":10.14,"sma_120":9.92},{"date":"2025-03-31","open":7.75,"high":8.16,"low":7.67,"close":7.96,"volume":4325601,"rsi_14":34.24,"sma_20":8.69,"sma_60":10.12,"sma_120":9.91},{"date":"2025-04-01","open":7.85,"high":8.09,"low":7.69,"close":7.76,"volume":6169325,"rsi_14":33.43,"sma_20":8.61,"sma_60":10.09,"sma_120":9.91},{"date":"2025-04-02","open":7.6,"high":7.95,"low":7.55,"close":7.79,"volume":5085425,"rsi_14":38.41,"sma_20":8.55,"sma_60":10.06,"sma_120":9.9},{"date":"2025-04-03","open":7.28,"high":7.67,"low":7.22,"close":7.53,"volume":6519334,"rsi_14":32.7,"sma_20":8.46,"sma_60":10.02,"sma_120":9.88},{"date":"2025-04-04","open":7.28,"high":7.38,"low":6.76,"close":7.29,"volume":7761771,"rsi_14":24.84,"sma_20":8.37,"sma_60":9.97,"sma_120":9.87},{"date":"2025-04-07","open":6.94,"high":7.56,"low":6.61,"close":7.23,"volume":8984171,"rsi_14":28.68,"sma_20":8.28,"sma_60":9.93,"sma_120":9.85},{"date":"2025-04-08","open":7.5,"high":7.55,"low":6.96,"close":7.16,"volume":6116516,"rsi_14":25.28,"sma_20":8.19,"sma_60":9.89,"sma_120":9.83},{"date":"2025-04-09","open":7.03,"high":8.06,"low":6.89,"close":7.88,"volume":7045369,"rsi_14":45.31,"sma_20":8.14,"sma_60":9.86,"sma_120":9.82},{"date":"2025-04-10","open":7.59,"high":7.62,"low":7.05,"close":7.24,"volume":6021719,"rsi_14":33.24,"sma_20":8.08,"sma_60":9.82,"sma_120":9.8},{"date":"2025-04-11","open":7.09,"high":7.26,"low":6.92,"close":7.25,"volume":5044192,"rsi_14":24.6,"sma_20":8.01,"sma_60":9.78,"sma_120":9.78},{"date":"2025-04-14","open":7.4,"high":7.42,"low":7.12,"close":7.24,"volume":3328728,"rsi_14":26.03,"sma_20":7.93,"sma_60":9.75,"sma_120":9.76},{"date":"2025-04-15","open":7.17,"high":7.36,"low":7.14,"close":7.14,"volume":5330264,"rsi_14":25.17,"sma_20":7.86,"sma_60":9.72,"sma_120":9.74},{"date":"2025-04-16","open":7.06,"high":7.16,"low":6.78,"close":6.9,"volume":4504213,"rsi_14":23.9,"sma_20":7.79,"sma_60":9.68,"sma_120":9.72},{"date":"2025-04-17","open":6.85,"high":6.96,"low":6.76,"close":6.83,"volume":3835716,"rsi_14":27.34,"sma_20":7.72,"sma_60":9.63,"sma_120":9.71},{"date":"2025-04-21","open":6.71,"high":6.76,"low":6.35,"close":6.51,"volume":6108419,"rsi_14":25.59,"sma_20":7.62,"sma_60":9.57,"sma_120":9.69},{"date":"2025-04-22","open":6.6,"high":6.94,"low":6.53,"close":6.9,"volume":6952749,"rsi_14":36.39,"sma_20":7.53,"sma_60":9.51,"sma_120":9.68},{"date":"2025-04-23","open":7.2,"high":7.37,"low":7.0,"close":7.07,"volume":4058330,"rsi_14":39.09,"sma_20":7.45,"sma_60":9.46,"sma_120":9.66},{"date":"2025-04-24","open":7.14,"high":7.28,"low":7.09,"close":7.26,"volume":4289607,"rsi_14":45.82,"sma_20":7.38,"sma_60":9.41,"sma_120":9.65},{"date":"2025-04-25","open":7.19,"high":7.26,"low":7.06,"close":7.2,"volume":2389957,"rsi_14":48.52,"sma_20":7.31,"sma_60":9.35,"sma_120":9.63},{"date":"2025-04-28","open":7.25,"high":7.41,"low":7.02,"close":7.16,"volume":4427797,"rsi_14":48.84,"sma_20":7.26,"sma_60":9.3,"sma_120":9.62},{"date":"2025-04-29","open":7.25,"high":7.58,"low":7.18,"close":7.33,"volume":6418439,"rsi_14":52.72,"sma_20":7.23,"sma_60":9.25,"sma_120":9.6},{"date":"2025-04-30","open":7.2,"high":7.3,"low":7.07,"close":7.19,"volume":7563627,"rsi_14":36.47,"sma_20":7.21,"sma_60":9.21,"sma_120":9.59},{"date":"2025-05-01","open":7.25,"high":7.52,"low":6.61,"close":6.99,"volume":13552663,"rsi_14":44.08,"sma_20":7.17,"sma_60":9.15,"sma_120":9.57},{"date":"2025-05-02","open":6.98,"high":7.2,"low":6.84,"close":7.06,"volume":6370985,"rsi_14":45.62,"sma_20":7.14,"sma_60":9.08,"sma_120":9.55},{"date":"2025-05-05","open":6.94,"high":7.27,"low":6.86,"close":7.15,"volume":6444255,"rsi_14":48.0,"sma_20":7.13,"sma_60":9.0,"sma_120":9.53},{"date":"2025-05-06","open":7.04,"high":7.1,"low":6.76,"close":6.78,"volume":4869941,"rsi_14":42.86,"sma_20":7.11,"sma_60":8.9,"sma_120":9.51},{"date":"2025-05-07","open":6.82,"high":6.92,"low":6.73,"close":6.86,"volume":5407099,"rsi_14":49.15,"sma_20":7.1,"sma_60":8.78,"sma_120":9.48},{"date":"2025-05-08","open":6.92,"high":7.19,"low":6.86,"close":7.08,"volume":4953574,"rsi_14":54.98,"sma_20":7.06,"sma_60":8.68,"sma_120":9.46},{"date":"2025-05-09","open":7.14,"high":7.24,"low":7.03,"close":7.11,"volume":3492688,"rsi_14":63.51,"sma_20":7.05,"sma_60":8.59,"sma_120":9.44},{"date":"2025-05-12","open":7.4,"high":7.55,"low":7.26,"close":7.35,"volume":4511329,"rsi_14":60.87,"sma_20":7.06,"sma_60":8.49,"sma_120":9.43},{"date":"2025-05-13","open":7.37,"high":7.72,"low":7.35,"close":7.62,"volume":5818440,"rsi_14":62.67,"sma_20":7.07,"sma_60":8.38,"sma_120":9.41},{"date":"2025-05-14","open":7.6,"high":7.68,"low":7.31,"close":7.34,"volume":4251743,"rsi_14":51.77,"sma_20":7.08,"sma_60":8.28,"sma_120":9.4},{"date":"2025-05-15","open":7.21,"high":7.29,"low":6.98,"close":7.25,"volume":5260771,"rsi_14":51.09,"sma_20":7.1,"sma_60":8.17,"sma_120":9.39},{"date":"2025-05-16","open":7.25,"high":7.57,"low":7.24,"close":7.52,"volume":4648716,"rsi_14":57.14,"sma_20":7.14,"sma_60":8.09,"sma_120":9.37},{"date":"2025-05-19","open":7.36,"high":7.36,"low":7.18,"close":7.31,"volume":3802765,"rsi_14":49.61,"sma_20":7.18,"sma_60":8.02,"sma_120":9.35},{"date":"2025-05-20","open":7.31,"high":7.57,"low":7.22,"close":7.34,"volume":2907305,"rsi_14":53.06,"sma_20":7.2,"sma_60":7.95,"sma_120":9.32},{"date":"2025-05-21","open":7.15,"high":7.25,"low":6.95,"close":6.97,"volume":3796709,"rsi_14":49.62,"sma_20":7.19,"sma_60":7.88,"sma_120":9.28},{"date":"2025-05-22","open":6.87,"high":7.0,"low":6.79,"close":6.9,"volume":6087868,"rsi_14":46.95,"sma_20":7.18,"sma_60":7.81,"sma_120":9.24},{"date":"2025-05-23","open":6.73,"high":6.83,"low":6.7,"close":6.81,"volume":4122107,"rsi_14":43.51,"sma_20":7.16,"sma_60":7.77,"sma_120":9.2},{"date":"2025-05-27","open":6.96,"high":7.1,"low":6.93,"close":7.08,"volume":4021202,"rsi_14":55.95,"sma_20":7.15,"sma_60":7.73,"sma_120":9.16},{"date":"2025-05-28","open":7.06,"high":7.06,"low":6.89,"close":6.97,"volume":3695891,"rsi_14":52.16,"sma_20":7.13,"sma_60":7.68,"sma_120":9.12},{"date":"2025-05-29","open":7.06,"high":7.34,"low":6.93,"close":6.98,"volume":6451230,"rsi_14":47.86,"sma_20":7.12,"sma_60":7.65,"sma_120":9.09},{"date":"2025-05-30","open":6.92,"high":6.96,"low":6.71,"close":6.92,"volume":6256789,"rsi_14":45.99,"sma_20":7.12,"sma_60":7.61,"sma_120":9.06},{"date":"2025-06-02","open":6.9,"high":6.96,"low":6.74,"close":6.87,"volume":4311900,"rsi_14":38.99,"sma_20":7.11,"sma_60":7.57,"sma_120":9.02},{"date":"2025-06-03","open":6.91,"high":7.11,"low":6.83,"close":7.06,"volume":4762444,"rsi_14":36.67,"sma_20":7.11,"sma_60":7.54,"sma_120":8.99},{"date":"2025-06-04","open":7.08,"high":7.26,"low":7.06,"close":7.12,"volume":4942363,"rsi_14":44.15,"sma_20":7.12,"sma_60":7.51,"sma_120":8.96},{"date":"2025-06-05","open":7.1,"high":7.25,"low":6.92,"close":6.93,"volume":5458084,"rsi_14":41.92,"sma_20":7.13,"sma_60":7.47,"sma_120":8.93},{"date":"2025-06-06","open":7.07,"high":7.42,"low":7.05,"close":7.27,"volume":5279645,"rsi_14":43.9,"sma_20":7.14,"sma_60":7.44,"sma_120":8.9},{"date":"2025-06-09","open":7.44,"high":7.56,"low":7.3,"close":7.4,"volume":4976215,"rsi_14":52.28,"sma_20":7.15,"sma_60":7.43,"sma_120":8.88},{"date":"2025-06-10","open":7.5,"high":7.59,"low":7.39,"close":7.4,"volume":3836340,"rsi_14":51.55,"sma_20":7.15,"sma_60":7.41,"sma_120":8.86},{"date":"2025-06-11","open":7.41,"high":7.58,"low":7.37,"close":7.42,"volume":4188651,"rsi_14":64.15,"sma_20":7.14,"sma_60":7.38,"sma_120":8.83},{"date":"2025-06-12","open":7.3,"high":7.32,"low":7.11,"close":7.17,"volume":4996718,"rsi_14":57.63,"sma_20":7.13,"sma_60":7.36,"sma_120":8.8},{"date":"2025-06-13","open":6.88,"high":7.09,"low":6.85,"close":6.86,"volume":4471340,"rsi_14":51.26,"sma_20":7.11,"sma_60":7.33,"sma_120":8.78},{"date":"2025-06-16","open":6.95,"high":7.07,"low":6.87,"close":7.02,"volume":3840494,"rsi_14":48.4,"sma_20":7.09,"sma_60":7.31,"sma_120":8.77},{"date":"2025-06-17","open":6.95,"high":7.26,"low":6.88,"close":7.08,"volume":5125633,"rsi_14":53.01,"sma_20":7.08,"sma_60":7.29,"sma_120":8.75},{"date":"2025-06-18","open":7.04,"high":7.15,"low":6.96,"close":7.01,"volume":3156555,"rsi_14":50.79,"sma_20":7.06,"sma_60":7.26,"sma_120":8.73},{"date":"2025-06-20","open":7.12,"high":7.15,"low":6.85,"close":6.9,"volume":5680499,"rsi_14":49.48,"sma_20":7.06,"sma_60":7.23,"sma_120":8.71},{"date":"2025-06-23","open":6.88,"high":8.08,"low":6.68,"close":7.89,"volume":27239275,"rsi_14":67.71,"sma_20":7.11,"sma_60":7.22,"sma_120":8.7},{"date":"2025-06-24","open":8.24,"high":8.31,"low":7.83,"close":8.0,"volume":20991205,"rsi_14":66.79,"sma_20":7.17,"sma_60":7.21,"sma_120":8.68},{"date":"2025-06-25","open":8.04,"high":8.12,"low":7.52,"close":7.57,"volume":11431574,"rsi_14":57.1,"sma_20":7.19,"sma_60":7.2,"sma_120":8.67},{"date":"2025-06-26","open":7.6,"high":8.15,"low":7.55,"close":8.05,"volume":9489363,"rsi_14":66.18,"sma_20":7.25,"sma_60":7.2,"sma_120":8.66},{"date":"2025-06-27","open":8.07,"high":8.91,"low":8.05,"close":8.41,"volume":18226116,"rsi_14":66.38,"sma_20":7.32,"sma_60":7.22,"sma_120":8.65},{"date":"2025-06-30","open":8.53,"high":8.93,"low":8.44,"close":8.71,"volume":7907717,"rsi_14":67.95,"sma_20":7.41,"sma_60":7.23,"sma_120":8.64},{"date":"2025-07-01","open":8.56,"high":8.71,"low":8.31,"close":8.58,"volume":9622527,"rsi_14":65.61,"sma_20":7.49,"sma_60":7.25,"sma_120":8.63},{"date":"2025-07-02","open":8.56,"high":8.63,"low":8.31,"close":8.35,"volume":6641125,"rsi_14":61.65,"sma_20":7.56,"sma_60":7.27,"sma_120":8.62},{"date":"2025-07-03","open":8.35,"high":8.39,"low":8.14,"close":8.29,"volume":3881715,"rsi_14":64.74,"sma_20":7.62,"sma_60":7.28,"sma_120":8.61},{"date":"2025-07-07","open":8.16,"high":8.18,"low":7.94,"close":8.07,"volume":5642952,"rsi_14":66.31,"sma_20":7.67,"sma_60":7.3,"sma_120":8.59},{"date":"2025-07-08","open":8.05,"high":8.52,"low":8.05,"close":8.51,"volume":7237557,"rsi_14":68.67,"sma_20":7.73,"sma_60":7.31,"sma_120":8.58},{"date":"2025-07-09","open":8.65,"high":8.94,"low":8.47,"close":8.85,"volume":7177723,"rsi_14":70.73,"sma_20":7.81,"sma_60":7.34,"sma_120":8.58},{"date":"2025-07-10","open":8.95,"high":9.1,"low":8.74,"close":8.81,"volume":6644823,"rsi_14":71.23,"sma_20":7.88,"sma_60":7.36,"sma_120":8.57},{"date":"2025-07-11","open":8.57,"high":8.67,"low":8.26,"close":8.32,"volume":6762206,"rsi_14":65.37,"sma_20":7.92,"sma_60":7.38,"sma_120":8.57},{"date":"2025-07-14","open":8.26,"high":8.34,"low":7.96,"close":8.27,"volume":6916226,"rsi_14":55.16,"sma_20":7.98,"sma_60":7.4,"sma_120":8.56},{"date":"2025-07-15","open":8.39,"high":8.44,"low":7.86,"close":7.91,"volume":6176397,"rsi_14":48.85,"sma_20":8.03,"sma_60":7.42,"sma_120":8.55},{"date":"2025-07-16","open":7.94,"high":8.0,"low":7.69,"close":7.88,"volume":5229369,"rsi_14":54.39,"sma_20":8.07,"sma_60":7.43,"sma_120":8.53},{"date":"2025-07-17","open":8.02,"high":8.35,"low":7.96,"close":8.04,"volume":6793308,"rsi_14":49.84,"sma_20":8.12,"sma_60":7.46,"sma_120":8.51},{"date":"2025-07-18","open":8.12,"high":8.14,"low":7.83,"close":8.05,"volume":6078876,"rsi_14":43.71,"sma_20":8.17,"sma_60":7.48,"sma_120":8.5},{"date":"2025-07-21","open":8.19,"high":8.81,"low":8.17,"close":8.33,"volume":7545365,"rsi_14":43.31,"sma_20":8.24,"sma_60":7.5,"sma_120":8.48},{"date":"2025-07-22","open":8.4,"high":8.71,"low":8.32,"close":8.42,"volume":7281983,"rsi_14":47.14,"sma_20":8.27,"sma_60":7.52,"sma_120":8.46},{"date":"2025-07-23","open":8.6,"high":8.91,"low":8.5,"close":8.58,"volume":11515655,"rsi_14":54.21,"sma_20":8.3,"sma_60":7.54,"sma_120":8.45},{"date":"2025-07-24","open":8.55,"high":8.77,"low":8.18,"close":8.2,"volume":5576619,"rsi_14":48.52,"sma_20":8.33,"sma_60":7.56,"sma_120":8.43},{"date":"2025-07-25","open":8.25,"high":8.25,"low":7.97,"close":8.2,"volume":6333943,"rsi_14":52.3,"sma_20":8.34,"sma_60":7.57,"sma_120":8.41},{"date":"2025-07-28","open":8.28,"high":8.32,"low":8.13,"close":8.2,"volume":5074393,"rsi_14":43.51,"sma_20":8.33,"sma_60":7.59,"sma_120":8.4},{"date":"2025-07-29","open":8.08,"high":8.12,"low":7.5,"close":7.53,"volume":14573246,"rsi_14":25.74,"sma_20":8.27,"sma_60":7.6,"sma_120":8.37},{"date":"2025-07-30","open":7.65,"high":7.85,"low":7.3,"close":7.4,"volume":15120165,"rsi_14":24.91,"sma_20":8.21,"sma_60":7.6,"sma_120":8.34},{"date":"2025-07-31","open":7.27,"high":7.54,"low":7.2,"close":7.21,"volume":8319902,"rsi_14":27.89,"sma_20":8.15,"sma_60":7.61,"sma_120":8.3},{"date":"2025-08-01","open":7.14,"high":7.21,"low":6.9,"close":6.94,"volume":8724483,"rsi_14":25.64,"sma_20":8.09,"sma_60":7.61,"sma_120":8.25},{"date":"2025-08-04","open":6.98,"high":7.15,"low":6.96,"close":6.97,"volume":5678076,"rsi_14":30.42,"sma_20":8.03,"sma_60":7.61,"sma_120":8.2},{"date":"2025-08-05","open":6.96,"high":7.0,"low":6.85,"close":6.96,"volume":7967832,"rsi_14":30.67,"sma_20":7.95,"sma_60":7.61,"sma_120":8.15},{"date":"2025-08-06","open":6.92,"high":7.0,"low":6.77,"close":6.99,"volume":7709351,"rsi_14":26.67,"sma_20":7.86,"sma_60":7.61,"sma_120":8.1},{"date":"2025-08-07","open":7.09,"high":7.15,"low":6.79,"close":6.95,"volume":8439090,"rsi_14":25.88,"sma_20":7.77,"sma_60":7.6,"sma_120":8.04},{"date":"2025-08-08","open":6.96,"high":7.1,"low":6.85,"close":6.96,"volume":6018761,"rsi_14":15.92,"sma_20":7.7,"sma_60":7.59,"sma_120":7.98},{"date":"2025-08-11","open":6.97,"high":7.06,"low":6.78,"close":6.78,"volume":6494629,"rsi_14":10.95,"sma_20":7.62,"sma_60":7.58,"sma_120":7.93},{"date":"2025-08-12","open":6.82,"high":6.93,"low":6.75,"close":6.87,"volume":7583064,"rsi_14":7.88,"sma_20":7.57,"sma_60":7.57,"sma_120":7.87},{"date":"2025-08-13","open":6.98,"high":7.49,"low":6.95,"close":7.44,"volume":8289395,"rsi_14":32.88,"sma_20":7.55,"sma_60":7.57,"sma_120":7.83},{"date":"2025-08-14","open":7.35,"high":7.42,"low":7.13,"close":7.3,"volume":4557900,"rsi_14":30.93,"sma_20":7.51,"sma_60":7.57,"sma_120":7.79},{"date":"2025-08-15","open":7.44,"high":7.65,"low":7.38,"close":7.52,"volume":5733236,"rsi_14":36.82,"sma_20":7.49,"sma_60":7.57,"sma_120":7.76},{"date":"2025-08-18","open":7.58,"high":7.61,"low":7.44,"close":7.49,"volume":4302420,"rsi_14":48.97,"sma_20":7.45,"sma_60":7.58,"sma_120":7.73},{"date":"2025-08-19","open":7.55,"high":7.71,"low":7.32,"close":7.34,"volume":4808757,"rsi_14":48.47,"sma_20":7.39,"sma_60":7.59,"sma_120":7.7},{"date":"2025-08-20","open":7.32,"high":7.32,"low":7.06,"close":7.22,"volume":4614787,"rsi_14":50.26,"sma_20":7.32,"sma_60":7.6,"sma_120":7.68},{"date":"2025-08-21","open":7.1,"high":7.26,"low":7.09,"close":7.19,"volume":3530868,"rsi_14":57.58,"sma_20":7.27,"sma_60":7.6,"sma_120":7.66},{"date":"2025-08-22","open":7.24,"high":7.71,"low":7.22,"close":7.68,"volume":6061227,"rsi_14":66.82,"sma_20":7.25,"sma_60":7.61,"sma_120":7.65},{"date":"2025-08-25","open":7.65,"high":7.77,"low":7.55,"close":7.67,"volume":4632797,"rsi_14":66.82,"sma_20":7.22,"sma_60":7.62,"sma_120":7.63},{"date":"2025-08-26","open":7.68,"high":7.88,"low":7.67,"close":7.81,"volume":7864103,"rsi_14":68.47,"sma_20":7.23,"sma_60":7.64,"sma_120":7.62},{"date":"2025-08-27","open":7.76,"high":7.83,"low":7.69,"close":7.74,"volume":3629169,"rsi_14":67.56,"sma_20":7.25,"sma_60":7.65,"sma_120":7.61},{"date":"2025-08-28","open":7.8,"high":7.9,"low":7.7,"close":7.89,"volume":3929489,"rsi_14":69.46,"sma_20":7.29,"sma_60":7.67,"sma_120":7.6},{"date":"2025-08-29","open":7.9,"high":7.91,"low":7.66,"close":7.73,"volume":3542268,"rsi_14":70.04,"sma_20":7.32,"sma_60":7.68,"sma_120":7.59},{"date":"2025-09-02","open":7.53,"high":7.74,"low":7.45,"close":7.64,"volume":4520529,"rsi_14":66.24,"sma_20":7.36,"sma_60":7.69,"sma_120":7.58},{"date":"2025-09-03","open":7.59,"high":7.86,"low":7.58,"close":7.76,"volume":4011618,"rsi_14":58.33,"sma_20":7.4,"sma_60":7.7,"sma_120":7.57},{"date":"2025-09-04","open":7.69,"high":7.72,"low":7.5,"close":7.63,"volume":4790670,"rsi_14":58.64,"sma_20":7.43,"sma_60":7.7,"sma_120":7.56},{"date":"2025-09-05","open":7.64,"high":7.97,"low":7.64,"close":7.82,"volume":4947708,"rsi_14":57.98,"sma_20":7.47,"sma_60":7.71,"sma_120":7.56},{"date":"2025-09-08","open":7.89,"high":7.9,"low":7.71,"close":7.84,"volume":3686941,"rsi_14":59.36,"sma_20":7.52,"sma_60":7.71,"sma_120":7.55},{"date":"2025-09-09","open":7.81,"high":7.84,"low":7.67,"close":7.8,"volume":3996807,"rsi_14":63.07,"sma_20":7.57,"sma_60":7.72,"sma_120":7.54},{"date":"2025-09-10","open":7.81,"high":7.81,"low":7.49,"close":7.49,"volume":4745792,"rsi_14":56.92,"sma_20":7.6,"sma_60":7.73,"sma_120":7.53},{"date":"2025-09-11","open":7.5,"high":7.85,"low":7.47,"close":7.77,"volume":3722925,"rsi_14":63.18,"sma_20":7.62,"sma_60":7.75,"sma_120":7.53},{"date":"2025-09-12","open":7.72,"high":7.75,"low":7.61,"close":7.68,"volume":3038252,"rsi_14":50.0,"sma_20":7.64,"sma_60":7.76,"sma_120":7.52},{"date":"2025-09-15","open":7.7,"high":7.77,"low":7.6,"close":7.67,"volume":2552913,"rsi_14":50.0,"sma_20":7.64,"sma_60":7.77,"sma_120":7.52},{"date":"2025-09-16","open":7.67,"high":7.88,"low":7.6,"close":7.87,"volume":3742769,"rsi_14":51.61,"sma_20":7.66,"sma_60":7.78,"sma_120":7.51},{"date":"2025-09-17","open":7.86,"high":8.23,"low":7.78,"close":7.9,"volume":5441237,"rsi_14":54.4,"sma_20":7.69,"sma_60":7.78,"sma_120":7.5},{"date":"2025-09-18","open":7.99,"high":8.35,"low":7.99,"close":8.26,"volume":4748657,"rsi_14":59.11,"sma_20":7.74,"sma_60":7.79,"sma_120":7.5},{"date":"2025-09-19","open":8.3,"high":8.3,"low":7.9,"close":7.95,"volume":6329100,"rsi_14":55.05,"sma_20":7.78,"sma_60":7.79,"sma_120":7.5},{"date":"2025-09-22","open":7.86,"high":8.24,"low":7.77,"close":8.19,"volume":5664918,"rsi_14":61.8,"sma_20":7.81,"sma_60":7.8,"sma_120":7.5},{"date":"2025-09-23","open":8.24,"high":8.9,"low":8.18,"close":8.37,"volume":9759210,"rsi_14":62.76,"sma_20":7.84,"sma_60":7.8,"sma_120":7.51},{"date":"2025-09-24","open":8.39,"high":8.51,"low":8.25,"close":8.4,"volume":5289461,"rsi_14":66.81,"sma_20":7.87,"sma_60":7.79,"sma_120":7.51},{"date":"2025-09-25","open":8.27,"high":8.3,"low":7.94,"close":7.95,"volume":6856657,"rsi_14":52.55,"sma_20":7.88,"sma_60":7.78,"sma_120":7.51},{"date":"2025-09-26","open":7.92,"high":8.41,"low":7.9,"close":8.16,"volume":7360815,"rsi_14":55.84,"sma_20":7.89,"sma_60":7.78,"sma_120":7.52},{"date":"2025-09-29","open":8.19,"high":8.4,"low":8.08,"close":8.2,"volume":8495646,"rsi_14":57.3,"sma_20":7.92,"sma_60":7.78,"sma_120":7.53},{"date":"2025-09-30","open":8.16,"high":8.19,"low":7.66,"close":7.73,"volume":7971011,"rsi_14":54.14,"sma_20":7.92,"sma_60":7.77,"sma_120":7.53},{"date":"2025-10-01","open":7.74,"high":7.98,"low":7.73,"close":7.8,"volume":5921628,"rsi_14":50.56,"sma_20":7.92,"sma_60":7.76,"sma_120":7.53},{"date":"2025-10-02","open":7.81,"high":8.5,"low":7.77,"close":8.48,"volume":8033182,"rsi_14":62.2,"sma_20":7.97,"sma_60":7.75,"sma_120":7.54},{"date":"2025-10-03","open":8.61,"high":9.77,"low":8.5,"close":9.01,"volume":23579462,"rsi_14":67.63,"sma_20":8.03,"sma_60":7.76,"sma_120":7.56},{"date":"2025-10-06","open":9.1,"high":9.1,"low":8.56,"close":8.57,"volume":13503093,"rsi_14":58.66,"sma_20":8.06,"sma_60":7.76,"sma_120":7.57},{"date":"2025-10-07","open":8.63,"high":8.63,"low":8.22,"close":8.37,"volume":8194510,"rsi_14":55.58,"sma_20":8.09,"sma_60":7.76,"sma_120":7.58},{"date":"2025-10-08","open":8.47,"high":9.29,"low":8.29,"close":9.09,"volume":12397529,"rsi_14":59.08,"sma_20":8.17,"sma_60":7.78,"sma_120":7.6},{"date":"2025-10-09","open":9.12,"high":9.17,"low":8.71,"close":8.85,"volume":9226912,"rsi_14":60.0,"sma_20":8.22,"sma_60":7.8,"sma_120":7.62},{"date":"2025-10-10","open":8.85,"high":8.87,"low":8.0,"close":8.0,"volume":11244100,"rsi_14":48.14,"sma_20":8.24,"sma_60":7.8,"sma_120":7.63},{"date":"2025-10-13","open":8.15,"high":8.27,"low":7.99,"close":8.25,"volume":5591323,"rsi_14":48.84,"sma_20":8.27,"sma_60":7.8,"sma_120":7.64},{"date":"2025-10-14","open":8.03,"high":9.03,"low":7.97,"close":8.93,"volume":7903582,"rsi_14":54.55,"sma_20":8.32,"sma_60":7.81,"sma_120":7.65},{"date":"2025-10-15","open":8.95,"high":9.1,"low":8.7,"close":8.94,"volume":8154569,"rsi_14":59.18,"sma_20":8.38,"sma_60":7.82,"sma_120":7.67},{"date":"2025-10-16","open":8.98,"high":9.55,"low":8.9,"close":9.02,"volume":11456877,"rsi_14":58.17,"sma_20":8.41,"sma_60":7.83,"sma_120":7.68},{"date":"2025-10-17","open":8.75,"high":8.93,"low":8.43,"close":8.53,"volume":6449143,"rsi_14":52.89,"sma_20":8.44,"sma_60":7.83,"sma_120":7.7},{"date":"2025-10-20","open":8.75,"high":8.99,"low":8.66,"close":8.98,"volume":7885772,"rsi_14":60.98,"sma_20":8.48,"sma_60":7.84,"sma_120":7.71},{"date":"2025-10-21","open":8.93,"high":8.99,"low":8.54,"close":8.66,"volume":8197771,"rsi_14":57.24,"sma_20":8.5,"sma_60":7.85,"sma_120":7.72},{"date":"2025-10-22","open":8.67,"high":8.82,"low":8.26,"close":8.34,"volume":9492112,"rsi_14":48.75,"sma_20":8.49,"sma_60":7.87,"sma_120":7.73},{"date":"2025-10-23","open":8.34,"high":8.62,"low":8.26,"close":8.6,"volume":7380522,"rsi_14":46.14,"sma_20":8.53,"sma_60":7.89,"sma_120":7.75},{"date":"2025-10-24","open":8.93,"high":9.54,"low":8.8,"close":9.46,"volume":13853376,"rsi_14":57.77,"sma_20":8.59,"sma_60":7.92,"sma_120":7.76},{"date":"2025-10-27","open":9.76,"high":9.77,"low":8.95,"close":9.01,"volume":10091902,"rsi_14":55.35,"sma_20":8.63,"sma_60":7.96,"sma_120":7.78},{"date":"2025-10-28","open":8.92,"high":9.1,"low":8.3,"close":8.36,"volume":13562278,"rsi_14":43.82,"sma_20":8.66,"sma_60":7.98,"sma_120":7.8},{"date":"2025-10-29","open":8.4,"high":8.6,"low":8.19,"close":8.23,"volume":12562253,"rsi_14":44.66,"sma_20":8.68,"sma_60":8.0,"sma_120":7.81},{"date":"2025-10-30","open":8.1,"high":9.03,"low":7.96,"close":8.74,"volume":14593033,"rsi_14":56.78,"sma_20":8.7,"sma_60":8.03,"sma_120":7.82},{"date":"2025-10-31","open":8.74,"high":9.15,"low":8.46,"close":8.63,"volume":9619216,"rsi_14":53.57,"sma_20":8.68,"sma_60":8.06,"sma_120":7.83},{"date":"2025-11-03","open":8.51,"high":8.51,"low":7.79,"close":8.14,"volume":10522446,"rsi_14":42.3,"sma_20":8.66,"sma_60":8.08,"sma_120":7.83},{"date":"2025-11-04","open":7.94,"high":8.15,"low":7.82,"close":7.98,"volume":8838189,"rsi_14":40.91,"sma_20":8.64,"sma_60":8.1,"sma_120":7.84},{"date":"2025-11-05","open":8.01,"high":8.28,"low":7.97,"close":8.06,"volume":5181394,"rsi_14":40.91,"sma_20":8.59,"sma_60":8.12,"sma_120":7.85},{"date":"2025-11-06","open":8.11,"high":8.11,"low":7.59,"close":7.62,"volume":6876098,"rsi_14":41.3,"sma_20":8.52,"sma_60":8.12,"sma_120":7.85},{"date":"2025-11-07","open":7.5,"high":7.57,"low":7.31,"close":7.53,"volume":6341024,"rsi_14":35.11,"sma_20":8.5,"sma_60":8.13,"sma_120":7.85},{"date":"2025-11-10","open":7.67,"high":7.68,"low":7.47,"close":7.5,"volume":5272713,"rsi_14":37.34,"sma_20":8.46,"sma_60":8.13,"sma_120":7.85},{"date":"2025-11-11","open":7.51,"high":7.63,"low":7.45,"close":7.56,"volume":3770965,"rsi_14":40.97,"sma_20":8.39,"sma_60":8.13,"sma_120":7.85},{"date":"2025-11-12","open":7.56,"high":7.68,"low":7.42,"close":7.47,"volume":4286587,"rsi_14":36.39,"sma_20":8.32,"sma_60":8.13,"sma_120":7.86},{"date":"2025-11-13","open":7.34,"high":7.35,"low":7.03,"close":7.07,"volume":6637961,"rsi_14":17.62,"sma_20":8.22,"sma_60":8.13,"sma_120":7.86},{"date":"2025-11-14","open":6.94,"high":7.07,"low":6.87,"close":6.92,"volume":8029555,"rsi_14":19.17,"sma_20":8.14,"sma_60":8.12,"sma_120":7.86},{"date":"2025-11-17","open":6.88,"high":6.92,"low":6.58,"close":6.75,"volume":9735362,"rsi_14":22.34,"sma_20":8.03,"sma_60":8.11,"sma_120":7.86},{"date":"2025-11-18","open":6.79,"high":7.05,"low":6.67,"close":7.0,"volume":7776873,"rsi_14":29.7,"sma_20":7.95,"sma_60":8.1,"sma_120":7.86},{"date":"2025-11-19","open":7.03,"high":7.14,"low":6.85,"close":7.05,"volume":5831077,"rsi_14":17.12,"sma_20":7.88,"sma_60":8.08,"sma_120":7.86},{"date":"2025-11-20","open":7.15,"high":7.34,"low":6.73,"close":6.76,"volume":10399276,"rsi_14":16.0,"sma_20":7.79,"sma_60":8.07,"sma_120":7.86},{"date":"2025-11-21","open":6.76,"high":7.07,"low":6.73,"close":6.96,"volume":6236839,"rsi_14":26.02,"sma_20":7.67,"sma_60":8.05,"sma_120":7.86},{"date":"2025-11-24","open":7.04,"high":7.28,"low":6.95,"close":7.25,"volume":9209928,"rsi_14":35.91,"sma_20":7.58,"sma_60":8.04,"sma_120":7.86},{"date":"2025-11-25","open":7.35,"high":7.47,"low":7.22,"close":7.46,"volume":5268369,"rsi_14":38.97,"sma_20":7.53,"sma_60":8.04,"sma_120":7.86},{"date":"2025-11-26","open":7.41,"high":7.56,"low":7.39,"close":7.45,"volume":3854059,"rsi_14":46.29,"sma_20":7.5,"sma_60":8.03,"sma_120":7.86},{"date":"2025-11-28","open":7.53,"high":7.62,"low":7.45,"close":7.59,"volume":2229128,"rsi_14":51.28,"sma_20":7.44,"sma_60":8.03,"sma_120":7.87},{"date":"2025-12-01","open":7.35,"high":7.62,"low":7.34,"close":7.44,"volume":4373444,"rsi_14":48.78,"sma_20":7.38,"sma_60":8.03,"sma_120":7.87},{"date":"2025-12-02","open":7.46,"high":7.58,"low":7.4,"close":7.5,"volume":4415789,"rsi_14":48.78,"sma_20":7.35,"sma_60":8.02,"sma_120":7.87},{"date":"2025-12-03","open":7.48,"high":7.57,"low":7.37,"close":7.53,"volume":4744537,"rsi_14":51.25,"sma_20":7.32,"sma_60":8.02,"sma_120":7.87},{"date":"2025-12-04","open":7.44,"high":7.81,"low":7.33,"close":7.78,"volume":5002576,"rsi_14":65.78,"sma_20":7.31,"sma_60":8.02,"sma_120":7.88},{"date":"2025-12-05","open":7.76,"high":7.81,"low":7.58,"close":7.59,"volume":3682300,"rsi_14":64.63,"sma_20":7.31,"sma_60":8.02,"sma_120":7.88},{"date":"2025-12-08","open":7.65,"high":7.69,"low":7.53,"close":7.56,"volume":3265754,"rsi_14":68.84,"sma_20":7.31,"sma_60":8.02,"sma_120":7.89},{"date":"2025-12-09","open":7.47,"high":7.79,"low":7.41,"close":7.7,"volume":3810163,"rsi_14":67.16,"sma_20":7.32,"sma_60":8.02,"sma_120":7.89},{"date":"2025-12-10","open":7.67,"high":7.84,"low":7.51,"close":7.69,"volume":3834022,"rsi_14":66.0,"sma_20":7.33,"sma_60":8.01,"sma_120":7.9},{"date":"2025-12-11","open":7.68,"high":7.73,"low":7.57,"close":7.62,"volume":2893863,"rsi_14":74.16,"sma_20":7.33,"sma_60":8.01,"sma_120":7.9},{"date":"2025-12-12","open":7.65,"high":7.77,"low":7.52,"close":7.55,"volume":3480601,"rsi_14":67.88,"sma_20":7.36,"sma_60":8.0,"sma_120":7.89},{"date":"2025-12-15","open":7.6,"high":7.61,"low":7.32,"close":7.34,"volume":5236204,"rsi_14":52.87,"sma_20":7.38,"sma_60":7.99,"sma_120":7.89},{"date":"2025-12-16","open":7.25,"high":7.43,"low":7.22,"close":7.41,"volume":3253660,"rsi_14":48.25,"sma_20":7.41,"sma_60":7.97,"sma_120":7.89},{"date":"2025-12-17","open":7.39,"high":7.57,"low":7.18,"close":7.25,"volume":3832018,"rsi_14":43.67,"sma_20":7.42,"sma_60":7.96,"sma_120":7.88},{"date":"2025-12-18","open":7.32,"high":7.47,"low":7.1,"close":7.14,"volume":4072721,"rsi_14":35.48,"sma_20":7.43,"sma_60":7.94,"sma_120":7.86},{"date":"2025-12-19","open":7.18,"high":7.29,"low":7.14,"close":7.23,"volume":4421098,"rsi_14":42.95,"sma_20":7.45,"sma_60":7.92,"sma_120":7.85},{"date":"2025-12-22","open":7.24,"high":7.58,"low":7.22,"close":7.26,"volume":5717555,"rsi_14":41.78,"sma_20":7.47,"sma_60":7.91,"sma_120":7.84},{"date":"2025-12-23","open":7.21,"high":7.24,"low":7.09,"close":7.21,"volume":4361704,"rsi_14":39.19,"sma_20":7.47,"sma_60":7.89,"sma_120":7.83},{"date":"2025-12-24","open":7.2,"high":7.28,"low":7.12,"close":7.25,"volume":1743986,"rsi_14":29.13,"sma_20":7.45,"sma_60":7.88,"sma_120":7.83},{"date":"2025-12-26","open":7.2,"high":7.21,"low":7.1,"close":7.12,"volume":2806150,"rsi_14":30.58,"sma_20":7.44,"sma_60":7.87,"sma_120":7.82},{"date":"2025-12-29","open":7.04,"high":7.15,"low":6.88,"close":6.93,"volume":5737779,"rsi_14":27.01,"sma_20":7.41,"sma_60":7.85,"sma_120":7.8},{"date":"2025-12-30","open":6.96,"high":7.06,"low":6.93,"close":7.0,"volume":4429616,"rsi_14":23.08,"sma_20":7.38,"sma_60":7.81,"sma_120":7.78},{"date":"2025-12-31","open":6.96,"high":7.02,"low":6.89,"close":7.0,"volume":4461280,"rsi_14":23.26,"sma_20":7.36,"sma_60":7.79,"sma_120":7.77},{"date":"2026-01-02","open":7.0,"high":7.12,"low":6.94,"close":7.05,"volume":4129089,"rsi_14":27.56,"sma_20":7.33,"sma_60":7.76,"sma_120":7.76},{"date":"2026-01-05","open":7.1,"high":7.36,"low":7.08,"close":7.28,"volume":4162565,"rsi_14":40.56,"sma_20":7.31,"sma_60":7.73,"sma_120":7.76},{"date":"2026-01-06","open":7.27,"high":8.05,"low":7.27,"close":8.0,"volume":9269362,"rsi_14":67.01,"sma_20":7.33,"sma_60":7.72,"sma_120":7.76},{"date":"2026-01-07","open":8.0,"high":8.05,"low":7.53,"close":7.57,"volume":4770869,"rsi_14":53.48,"sma_20":7.33,"sma_60":7.71,"sma_120":7.76},{"date":"2026-01-08","open":7.56,"high":7.78,"low":7.51,"close":7.61,"volume":4501479,"rsi_14":58.26,"sma_20":7.33,"sma_60":7.7,"sma_120":7.75},{"date":"2026-01-09","open":7.72,"high":7.78,"low":7.36,"close":7.46,"volume":4997438,"rsi_14":57.21,"sma_20":7.31,"sma_60":7.68,"sma_120":7.74},{"date":"2026-01-12","open":7.42,"high":7.44,"low":7.22,"close":7.25,"volume":3679232,"rsi_14":50.43,"sma_20":7.3,"sma_60":7.65,"sma_120":7.73},{"date":"2026-01-13","open":7.4,"high":7.4,"low":6.98,"close":6.99,"volume":4679983,"rsi_14":44.75,"sma_20":7.27,"sma_60":7.62,"sma_120":7.72},{"date":"2026-01-14","open":6.94,"high":7.0,"low":6.56,"close":6.61,"volume":9687638,"rsi_14":39.66,"sma_20":7.23,"sma_60":7.58,"sma_120":7.71},{"date":"2026-01-15","open":6.61,"high":6.66,"low":6.45,"close":6.53,"volume":7520241,"rsi_14":37.76,"sma_20":7.19,"sma_60":7.54,"sma_120":7.69},{"date":"2026-01-16","open":6.48,"high":6.51,"low":6.25,"close":6.28,"volume":7518118,"rsi_14":36.27,"sma_20":7.14,"sma_60":7.5,"sma_120":7.68},{"date":"2026-01-20","open":6.11,"high":6.23,"low":6.03,"close":6.07,"volume":9400299,"rsi_14":36.04,"sma_20":7.08,"sma_60":7.47,"sma_120":7.67},{"date":"2026-01-21","open":6.1,"high":6.32,"low":6.1,"close":6.16,"volume":7157630,"rsi_14":36.45,"sma_20":7.03,"sma_60":7.43,"sma_120":7.66},{"date":"2026-01-22","open":6.2,"high":6.4,"low":6.15,"close":6.35,"volume":6725808,"rsi_14":40.12,"sma_20":6.99,"sma_60":7.37,"sma_120":7.65},{"date":"2026-01-23","open":6.27,"high":6.39,"low":6.21,"close":6.33,"volume":4979600,"rsi_14":38.96,"sma_20":6.94,"sma_60":7.33,"sma_120":7.64},{"date":"2026-01-26","open":6.34,"high":6.5,"low":6.27,"close":6.29,"volume":4775700,"rsi_14":33.88,"sma_20":6.89,"sma_60":7.29,"sma_120":7.64},{"date":"2026-01-27","open":6.28,"high":6.32,"low":5.84,"close":5.91,"volume":10255900,"rsi_14":11.72,"sma_20":6.83,"sma_60":7.26,"sma_120":7.63},{"date":"2026-01-28","open":5.92,"high":5.96,"low":5.7,"close":5.74,"volume":7622500,"rsi_14":12.96,"sma_20":6.77,"sma_60":7.21,"sma_120":7.62},{"date":"2026-01-29","open":5.76,"high":5.76,"low":5.56,"close":5.7,"volume":6897200,"rsi_14":11.34,"sma_20":6.71,"sma_60":7.16,"sma_120":7.61},{"date":"2026-01-30","open":5.66,"high":5.75,"low":5.39,"close":5.45,"volume":6642200,"rsi_14":10.89,"sma_20":6.63,"sma_60":7.11,"sma_120":7.6},{"date":"2026-02-02","open":5.42,"high":5.58,"low":5.35,"close":5.37,"volume":6640800,"rsi_14":11.48,"sma_20":6.55,"sma_60":7.07,"sma_120":7.58},{"date":"2026-02-03","open":5.35,"high":5.42,"low":4.96,"close":5.11,"volume":11391400,"rsi_14":11.48,"sma_20":6.44,"sma_60":7.02,"sma_120":7.57},{"date":"2026-02-04","open":5.04,"high":5.18,"low":4.86,"close":4.91,"volume":10472200,"rsi_14":12.39,"sma_20":6.28,"sma_60":6.97,"sma_120":7.55},{"date":"2026-02-05","open":4.82,"high":4.99,"low":4.7,"close":4.73,"volume":10152200,"rsi_14":11.86,"sma_20":6.14,"sma_60":6.93,"sma_120":7.53},{"date":"2026-02-06","open":4.74,"high":5.08,"low":4.71,"close":5.01,"volume":8390800,"rsi_14":23.43,"sma_20":6.01,"sma_60":6.89,"sma_120":7.51},{"date":"2026-02-09","open":4.99,"high":5.07,"low":4.86,"close":4.98,"volume":5901653,"rsi_14":27.55,"sma_20":6.87,"sma_60":7.31,"sma_120":7.63},{"date":"2026-02-10","open":5.03,"high":5.05,"low":4.83,"close":4.85,"volume":4771578,"rsi_14":23.11,"sma_20":6.75,"sma_60":7.25,"sma_120":7.61},{"date":"2026-02-11","open":4.84,"high":4.84,"low":4.53,"close":4.68,"volume":7440685,"rsi_14":8.07,"sma_20":6.63,"sma_60":7.19,"sma_120":7.6},{"date":"2026-02-12","open":4.75,"high":4.77,"low":4.4,"close":4.47,"volume":7760692,"rsi_14":8.56,"sma_20":6.51,"sma_60":7.12,"sma_120":7.57},{"date":"2026-02-13","open":4.48,"high":4.86,"low":4.47,"close":4.65,"volume":6181565,"rsi_14":11.86,"sma_20":6.39,"sma_60":7.05,"sma_120":7.56},{"date":"2026-02-17","open":4.7,"high":4.75,"low":4.48,"close":4.56,"volume":4690975,"rsi_14":12.03,"sma_20":6.27,"sma_60":6.99,"sma_120":7.54},{"date":"2026-02-18","open":4.54,"high":4.77,"low":4.51,"close":4.66,"volume":4502000,"rsi_14":25.57,"sma_20":5.3,"sma_60":6.6,"sma_120":7.34},{"date":"2026-02-19","open":4.66,"high":4.89,"low":4.6,"close":4.88,"volume":4610200,"rsi_14":32.85,"sma_20":5.23,"sma_60":6.57,"sma_120":7.32},{"date":"2026-02-20","open":4.8,"high":4.92,"low":4.7,"close":4.74,"volume":5893726,"rsi_14":34.43,"sma_20":5.15,"sma_60":6.53,"sma_120":7.29},{"date":"2026-02-23","open":4.67,"high":4.71,"low":4.48,"close":4.56,"volume":4705700,"rsi_14":32.98,"sma_20":5.06,"sma_60":6.49,"sma_120":7.27},{"date":"2026-02-24","open":4.51,"high":4.57,"low":4.47,"close":4.54,"volume":3803466,"rsi_14":17.27,"sma_20":6.02,"sma_60":6.88,"sma_120":7.5},{"date":"2026-02-25","open":4.63,"high":4.74,"low":4.53,"close":4.65,"volume":6244108,"rsi_14":21.68,"sma_20":5.85,"sma_60":6.83,"sma_120":7.48},{"date":"2026-02-26","open":4.74,"high":5.46,"low":4.74,"close":5.35,"volume":21715735,"rsi_14":35.93,"sma_20":5.74,"sma_60":6.79,"sma_120":7.46},{"date":"2026-02-27","open":5.24,"high":5.33,"low":5.09,"close":5.26,"volume":11977909,"rsi_14":37.01,"sma_20":5.62,"sma_60":6.76,"sma_120":7.44},{"date":"2026-03-02","open":5.08,"high":5.24,"low":5.02,"close":5.16,"volume":7027074,"rsi_14":38.11,"sma_20":5.51,"sma_60":6.72,"sma_120":7.42},{"date":"2026-03-03","open":4.99,"high":5.17,"low":4.87,"close":5.1,"volume":5700106,"rsi_14":36.21,"sma_20":5.4,"sma_60":6.68,"sma_120":7.4},{"date":"2026-03-04","open":5.16,"high":5.33,"low":5.12,"close":5.13,"volume":4408164,"rsi_14":33.33,"sma_20":5.31,"sma_60":6.64,"sma_120":7.39},{"date":"2026-03-05","open":5.07,"high":5.19,"low":5.01,"close":5.12,"volume":3546348,"rsi_14":53.16,"sma_20":5.23,"sma_60":6.61,"sma_120":7.37},{"date":"2026-03-06","open":5.03,"high":5.12,"low":4.95,"close":5.08,"volume":3440704,"rsi_14":54.83,"sma_20":5.16,"sma_60":6.59,"sma_120":7.35},{"date":"2026-03-09","open":5.0,"high":5.32,"low":4.96,"close":5.3,"volume":5979613,"rsi_14":63.86,"sma_20":5.11,"sma_60":6.56,"sma_120":7.33},{"date":"2026-03-10","open":5.95,"high":6.08,"low":5.48,"close":5.57,"volume":15194655,"rsi_14":73.76,"sma_20":5.09,"sma_60":6.53,"sma_120":7.31},{"date":"2026-03-11","open":5.56,"high":5.58,"low":5.36,"close":5.47,"volume":5798277,"rsi_14":68.07,"sma_20":5.05,"sma_60":6.51,"sma_120":7.29},{"date":"2026-03-12","open":5.44,"high":5.47,"low":5.34,"close":5.36,"volume":4392408,"rsi_14":67.47,"sma_20":5.0,"sma_60":6.49,"sma_120":7.27},{"date":"2026-03-13","open":5.44,"high":5.46,"low":5.24,"close":5.37,"volume":4032729,"rsi_14":70.98,"sma_20":5.03,"sma_60":5.93,"sma_120":6.96},{"date":"2026-03-16","open":5.43,"high":5.5,"low":5.36,"close":5.39,"volume":3227888,"rsi_14":71.83,"sma_20":5.06,"sma_60":5.9,"sma_120":6.94},{"date":"2026-03-17","open":5.44,"high":5.68,"low":5.43,"close":5.61,"volume":5160797,"rsi_14":73.35,"sma_20":5.09,"sma_60":6.39,"sma_120":7.21},{"date":"2026-03-18","open":5.46,"high":5.57,"low":5.4,"close":5.42,"volume":3419334,"rsi_14":51.66,"sma_20":5.14,"sma_60":6.35,"sma_120":7.19},{"date":"2026-03-19","open":5.35,"high":5.57,"low":5.35,"close":5.52,"volume":3800850,"rsi_14":58.53,"sma_20":5.19,"sma_60":6.32,"sma_120":7.17},{"date":"2026-03-20","open":5.49,"high":5.53,"low":5.29,"close":5.35,"volume":6105569,"rsi_14":56.59,"sma_20":5.23,"sma_60":6.28,"sma_120":7.15},{"date":"2026-03-23","open":5.44,"high":5.6,"low":5.32,"close":5.48,"volume":4622133,"rsi_14":61.52,"sma_20":5.26,"sma_60":6.25,"sma_120":7.13},{"date":"2026-03-24","open":5.36,"high":5.5,"low":5.33,"close":5.42,"volume":3821861,"rsi_14":58.28,"sma_20":5.31,"sma_60":6.21,"sma_120":7.12},{"date":"2026-03-25","open":5.54,"high":5.61,"low":5.38,"close":5.57,"volume":4417970,"rsi_14":62.09,"sma_20":5.35,"sma_60":6.18,"sma_120":7.1},{"date":"2026-03-26","open":5.47,"high":5.6,"low":5.45,"close":5.52,"volume":3924204,"rsi_14":61.85,"sma_20":5.36,"sma_60":6.14,"sma_120":7.08},{"date":"2026-03-27","open":5.44,"high":5.47,"low":5.12,"close":5.14,"volume":4535453,"rsi_14":45.86,"sma_20":5.35,"sma_60":6.1,"sma_120":7.06},{"date":"2026-03-30","open":5.13,"high":5.22,"low":5.05,"close":5.14,"volume":3843500,"rsi_14":37.5,"sma_20":5.35,"sma_60":6.06,"sma_120":7.04},{"date":"2026-03-31","open":5.22,"high":5.46,"low":5.12,"close":5.45,"volume":7723218,"rsi_14":49.61,"sma_20":5.37,"sma_60":6.02,"sma_120":7.02},{"date":"2026-04-01","open":5.52,"high":5.59,"low":5.26,"close":5.28,"volume":4901248,"rsi_14":48.22,"sma_20":5.38,"sma_60":5.98,"sma_120":6.99},{"date":"2026-04-02","open":5.15,"high":5.37,"low":5.07,"close":5.27,"volume":3494684,"rsi_14":47.57,"sma_20":5.39,"sma_60":5.95,"sma_120":6.97},{"date":"2026-04-06","open":5.26,"high":5.41,"low":5.25,"close":5.32,"volume":2199147,"rsi_14":48.11,"sma_20":5.4,"sma_60":5.91,"sma_120":6.94},{"date":"2026-04-07","open":5.25,"high":5.36,"low":5.17,"close":5.32,"volume":3471367,"rsi_14":41.97,"sma_20":5.4,"sma_60":5.88,"sma_120":6.92},{"date":"2026-04-08","open":5.6,"high":5.7,"low":5.21,"close":5.27,"volume":4480382,"rsi_14":45.68,"sma_20":5.38,"sma_60":5.85,"sma_120":6.89},{"date":"2026-04-09","open":5.2,"high":5.29,"low":5.14,"close":5.25,"volume":5482247,"rsi_14":41.42,"sma_20":5.37,"sma_60":5.82,"sma_120":6.87},{"date":"2026-04-10","open":5.27,"high":5.3,"low":5.06,"close":5.1,"volume":3346216,"rsi_14":41.69,"sma_20":5.36,"sma_60":5.78,"sma_120":6.85},{"date":"2026-04-13","open":5.01,"high":5.25,"low":4.97,"close":5.22,"volume":4086555,"rsi_14":41.45,"sma_20":5.35,"sma_60":5.75,"sma_120":6.82},{"date":"2026-04-14","open":5.3,"high":5.44,"low":5.2,"close":5.24,"volume":3060060,"rsi_14":44.3,"sma_20":5.34,"sma_60":5.72,"sma_120":6.8},{"date":"2026-04-15","open":5.32,"high":5.58,"low":5.29,"close":5.54,"volume":5750294,"rsi_14":48.92,"sma_20":5.34,"sma_60":5.69,"sma_120":6.78},{"date":"2026-04-16","open":5.6,"high":5.83,"low":5.5,"close":5.82,"volume":4373467,"rsi_14":58.06,"sma_20":5.36,"sma_60":5.67,"sma_120":6.76},{"date":"2026-04-17","open":5.86,"high":5.93,"low":5.69,"close":5.69,"volume":4129519,"rsi_14":67.5,"sma_20":5.37,"sma_60":5.65,"sma_120":6.73},{"date":"2026-04-20","open":5.65,"high":6.14,"low":5.64,"close":6.1,"volume":5472434,"rsi_14":73.83,"sma_20":5.41,"sma_60":5.63,"sma_120":6.71},{"date":"2026-04-21","open":6.11,"high":6.24,"low":5.98,"close":6.0,"volume":6187161,"rsi_14":65.19,"sma_20":5.43,"sma_60":5.25,"sma_120":6.29},{"date":"2026-04-22","open":6.0,"high":6.04,"low":5.84,"close":5.92,"volume":5793701,"rsi_14":68.6,"sma_20":5.46,"sma_60":5.59,"sma_120":6.66},{"date":"2026-04-23","open":5.84,"high":5.88,"low":5.57,"close":5.7,"volume":4297635,"rsi_14":61.3,"sma_20":5.46,"sma_60":5.56,"sma_120":6.64},{"date":"2026-04-24","open":5.73,"high":5.79,"low":5.6,"close":5.75,"volume":4022657,"rsi_14":61.14,"sma_20":5.48,"sma_60":5.53,"sma_120":6.62},{"date":"2026-04-27","open":5.74,"high":5.92,"low":5.73,"close":5.85,"volume":2661676,"rsi_14":63.24,"sma_20":5.51,"sma_60":5.5,"sma_120":6.6},{"date":"2026-04-28","open":5.8,"high":6.04,"low":5.79,"close":6.0,"volume":4948637,"rsi_14":67.21,"sma_20":5.55,"sma_60":5.47,"sma_120":6.57},{"date":"2026-04-29","open":5.99,"high":6.08,"low":5.85,"close":5.95,"volume":5849080,"rsi_14":66.2,"sma_20":5.58,"sma_60":5.45,"sma_120":6.55},{"date":"2026-04-30","open":5.3,"high":6.17,"low":5.23,"close":6.06,"volume":9960765,"rsi_14":72.51,"sma_20":5.62,"sma_60":5.43,"sma_120":6.53},{"date":"2026-05-01","open":6.18,"high":6.75,"low":6.12,"close":6.46,"volume":9884546,"rsi_14":75.78,"sma_20":5.68,"sma_60":5.43,"sma_120":6.51},{"date":"2026-05-04","open":6.49,"high":6.67,"low":6.33,"close":6.63,"volume":6728396,"rsi_14":77.3,"sma_20":5.74,"sma_60":5.43,"sma_120":6.49},{"date":"2026-05-05","open":6.61,"high":6.79,"low":6.55,"close":6.66,"volume":6089018,"rsi_14":74.62,"sma_20":5.81,"sma_60":5.44,"sma_120":6.47},{"date":"2026-05-06","open":6.65,"high":6.82,"low":6.5,"close":6.8,"volume":4425837,"rsi_14":72.83,"sma_20":5.89,"sma_60":5.45,"sma_120":6.46},{"date":"2026-05-07","open":6.85,"high":7.21,"low":6.79,"close":6.96,"volume":7462365,"rsi_14":79.26,"sma_20":5.97,"sma_60":5.47,"sma_120":6.45},{"date":"2026-05-08","open":6.91,"high":7.39,"low":6.79,"close":7.25,"volume":6501300,"rsi_14":78.0,"sma_20":6.08,"sma_60":5.48,"sma_120":6.43},{"date":"2026-05-11","open":7.2,"high":7.28,"low":6.91,"close":6.92,"volume":4690519,"rsi_14":70.18,"sma_20":6.17,"sma_60":5.51,"sma_120":6.41},{"date":"2026-05-12","open":6.87,"high":6.9,"low":6.55,"close":6.77,"volume":6862291,"rsi_14":67.8,"sma_20":6.24,"sma_60":5.54,"sma_120":6.4},{"date":"2026-05-13","open":6.66,"high":6.87,"low":6.55,"close":6.79,"volume":3559728,"rsi_14":75.35,"sma_20":6.3,"sma_60":5.58,"sma_120":6.38},{"date":"2026-05-14","open":6.77,"high":6.78,"low":6.57,"close":6.61,"volume":3039342,"rsi_14":69.01,"sma_20":6.34,"sma_60":5.62,"sma_120":6.37},{"date":"2026-05-15","open":6.51,"high":6.62,"low":6.26,"close":6.36,"volume":4380825,"rsi_14":60.74,"sma_20":6.38,"sma_60":5.64,"sma_120":6.35},{"date":"2026-05-18","open":6.38,"high":6.53,"low":6.28,"close":6.35,"volume":3398337,"rsi_14":57.52,"sma_20":6.39,"sma_60":5.67,"sma_120":6.33},{"date":"2026-05-19","open":6.34,"high":6.68,"low":6.32,"close":6.61,"volume":3705329,"rsi_14":63.2,"sma_20":6.42,"sma_60":5.71,"sma_120":6.32},{"date":"2026-05-20","open":6.59,"high":6.62,"low":6.38,"close":6.48,"volume":2724617,"rsi_14":57.87,"sma_20":6.45,"sma_60":5.74,"sma_120":6.31},{"date":"2026-05-21","open":6.35,"high":6.57,"low":6.29,"close":6.57,"volume":3174467,"rsi_14":52.27,"sma_20":6.49,"sma_60":5.77,"sma_120":6.3},{"date":"2026-05-22","open":6.55,"high":6.67,"low":6.52,"close":6.57,"volume":2416483,"rsi_14":48.66,"sma_20":6.53,"sma_60":5.79,"sma_120":6.29},{"date":"2026-05-26","open":6.6,"high":6.82,"low":6.55,"close":6.59,"volume":3857138,"rsi_14":48.28,"sma_20":6.57,"sma_60":5.81,"sma_120":6.28},{"date":"2026-05-27","open":6.65,"high":6.83,"low":6.58,"close":6.59,"volume":3319114,"rsi_14":44.21,"sma_20":6.6,"sma_60":5.84,"sma_120":6.28},{"date":"2026-05-28","open":6.97,"high":7.7,"low":6.66,"close":7.51,"volume":8654119,"rsi_14":60.6,"sma_20":6.68,"sma_60":5.88,"sma_120":6.28},{"date":"2026-05-29","open":7.45,"high":8.03,"low":7.4,"close":7.61,"volume":8356370,"rsi_14":57.32,"sma_20":6.75,"sma_60":5.92,"sma_120":6.28},{"date":"2026-06-01","open":7.66,"high":7.97,"low":7.58,"close":7.91,"volume":4827428,"rsi_14":70.37,"sma_20":6.83,"sma_60":5.96,"sma_120":6.29},{"date":"2026-06-02","open":7.67,"high":7.79,"low":7.52,"close":7.54,"volume":5025869,"rsi_14":64.41,"sma_20":6.87,"sma_60":6.0,"sma_120":6.3},{"date":"2026-06-03","open":7.4,"high":7.41,"low":6.96,"close":7.09,"volume":4987041,"rsi_14":54.87,"sma_20":6.89,"sma_60":6.03,"sma_120":6.3},{"date":"2026-06-04","open":7.19,"high":7.57,"low":7.13,"close":7.31,"volume":3444426,"rsi_14":61.16,"sma_20":6.92,"sma_60":6.06,"sma_120":6.3},{"date":"2026-06-05","open":7.24,"high":7.3,"low":6.93,"close":7.05,"volume":3343369,"rsi_14":61.22,"sma_20":6.92,"sma_60":6.09,"sma_120":6.3},{"date":"2026-06-08","open":7.02,"high":7.12,"low":6.98,"close":7.08,"volume":2758683,"rsi_14":61.59,"sma_20":6.92,"sma_60":6.12,"sma_120":6.3},{"date":"2026-06-09","open":7.03,"high":7.32,"low":6.74,"close":6.93,"volume":3529757,"rsi_14":55.35,"sma_20":6.92,"sma_60":6.14,"sma_120":6.3},{"date":"2026-06-10","open":6.83,"high":7.16,"low":6.83,"close":7.03,"volume":3454695,"rsi_14":59.2,"sma_20":6.93,"sma_60":6.17,"sma_120":6.3},{"date":"2026-06-11","open":7.12,"high":7.33,"low":6.86,"close":7.31,"volume":3791124,"rsi_14":61.62,"sma_20":6.96,"sma_60":6.2,"sma_120":6.29},{"date":"2026-06-12","open":7.26,"high":7.35,"low":7.08,"close":7.34,"volume":4860076,"rsi_14":61.98,"sma_20":6.99,"sma_60":6.23,"sma_120":6.29},{"date":"2026-06-15","open":7.43,"high":7.78,"low":7.36,"close":7.46,"volume":3792989,"rsi_14":63.06,"sma_20":7.05,"sma_60":6.26,"sma_120":6.29},{"date":"2026-06-16","open":7.37,"high":7.64,"low":7.36,"close":7.57,"volume":2846578,"rsi_14":64.45,"sma_20":7.11,"sma_60":6.3,"sma_120":6.29},{"date":"2026-06-17","open":7.55,"high":7.83,"low":7.43,"close":7.59,"volume":4435201,"rsi_14":51.76,"sma_20":7.16,"sma_60":6.34,"sma_120":6.29},{"date":"2026-06-18","open":7.65,"high":8.1,"low":7.45,"close":8.07,"volume":5836894,"rsi_14":57.88,"sma_20":7.24,"sma_60":6.38,"sma_120":6.3},{"date":"2026-06-22","open":7.94,"high":8.15,"low":7.54,"close":7.58,"volume":4803694,"rsi_14":44.48,"sma_20":7.29,"sma_60":6.41,"sma_120":6.3},{"date":"2026-06-23","open":7.5,"high":7.88,"low":7.46,"close":7.69,"volume":3673948,"rsi_14":52.8,"sma_20":7.34,"sma_60":6.45,"sma_120":6.3},{"date":"2026-06-24","open":7.67,"high":7.9,"low":7.62,"close":7.81,"volume":3294542,"rsi_14":64.5,"sma_20":7.4,"sma_60":6.5,"sma_120":6.3},{"date":"2026-06-25","open":7.91,"high":8.13,"low":7.77,"close":7.91,"volume":3928183,"rsi_14":62.42,"sma_20":7.47,"sma_60":6.54,"sma_120":6.3},{"date":"2026-06-26","open":7.86,"high":8.39,"low":7.84,"close":8.39,"volume":9043956,"rsi_14":75.48,"sma_20":7.51,"sma_60":6.59,"sma_120":6.31},{"date":"2026-06-29","open":8.4,"high":8.95,"low":8.38,"close":8.69,"volume":6384588,"rsi_14":77.78,"sma_20":7.57,"sma_60":6.65,"sma_120":6.32},{"date":"2026-06-30","open":8.51,"high":8.71,"low":8.43,"close":8.48,"volume":3661139,"rsi_14":76.4,"sma_20":7.6,"sma_60":6.7,"sma_120":6.33},{"date":"2026-07-01","open":8.59,"high":9.14,"low":8.57,"close":9.1,"volume":5842027,"rsi_14":79.8,"sma_20":7.67,"sma_60":6.76,"sma_120":6.34},{"date":"2026-07-02","open":9.11,"high":9.22,"low":8.9,"close":9.2,"volume":4283130,"rsi_14":78.66,"sma_20":7.78,"sma_60":6.83,"sma_120":6.36},{"date":"2026-07-06","open":9.09,"high":9.54,"low":8.99,"close":9.29,"volume":4504746,"rsi_14":79.04,"sma_20":7.88,"sma_60":6.89,"sma_120":6.37},{"date":"2026-07-07","open":9.45,"high":9.68,"low":9.23,"close":9.52,"volume":4968102,"rsi_14":79.74,"sma_20":8.0,"sma_60":6.97,"sma_120":6.39},{"date":"2026-07-08","open":9.37,"high":9.39,"low":9.03,"close":9.07,"volume":3432579,"rsi_14":69.65,"sma_20":8.1,"sma_60":7.03,"sma_120":6.41},{"date":"2026-07-09","open":9.0,"high":9.22,"low":8.92,"close":9.21,"volume":2995847,"rsi_14":70.66,"sma_20":8.22,"sma_60":7.1,"sma_120":6.42},{"date":"2026-07-10","open":9.32,"high":9.36,"low":9.11,"close":9.28,"volume":2282116,"rsi_14":67.24,"sma_20":8.33,"sma_60":7.17,"sma_120":6.44},{"date":"2026-07-13","open":9.27,"high":9.68,"low":9.26,"close":9.65,"volume":5547645,"rsi_14":80.47,"sma_20":8.44,"sma_60":7.23,"sma_120":6.46},{"date":"2026-07-14","open":9.48,"high":9.48,"low":9.12,"close":9.27,"volume":3258363,"rsi_14":71.49,"sma_20":8.54,"sma_60":7.29,"sma_120":6.48},{"date":"2026-07-15","open":9.37,"high":9.85,"low":9.29,"close":9.72,"volume":5436384,"rsi_14":73.87,"sma_20":8.65,"sma_60":7.36,"sma_120":6.5},{"date":"2026-07-16","open":9.78,"high":9.89,"low":9.38,"close":9.47,"volume":3741699,"rsi_14":68.84,"sma_20":8.75,"sma_60":7.42,"sma_120":6.52},{"date":"2026-07-17","open":9.29,"high":9.44,"low":9.2,"close":9.43,"volume":3613650,"rsi_14":63.97,"sma_20":8.84,"sma_60":7.47,"sma_120":6.54},{"date":"2026-07-20","open":9.35,"high":9.74,"low":9.28,"close":9.65,"volume":3572474,"rsi_14":63.16,"sma_20":8.92,"sma_60":7.53,"sma_120":6.56},{"date":"2026-07-21","open":9.5,"high":9.86,"low":9.47,"close":9.71,"volume":3211615,"rsi_14":67.82,"sma_20":9.03,"sma_60":7.6,"sma_120":6.58},{"date":"2026-07-22","open":9.66,"high":9.8,"low":8.76,"close":8.92,"volume":4785370,"rsi_14":47.4,"sma_20":9.09,"sma_60":7.65,"sma_120":6.59},{"date":"2026-07-23","open":8.92,"high":8.92,"low":8.54,"close":8.66,"volume":5131117,"rsi_14":42.78,"sma_20":9.13,"sma_60":7.7,"sma_120":6.6},{"date":"2026-07-24","open":8.81,"high":9.0,"low":8.71,"close":8.77,"volume":4347678,"rsi_14":43.27,"sma_20":9.17,"sma_60":7.75,"sma_120":6.61},{"date":"2026-07-27","open":8.95,"high":8.97,"low":8.77,"close":8.91,"volume":3342585,"rsi_14":41.74,"sma_20":9.2,"sma_60":7.8,"sma_120":6.62},{"date":"2026-07-28","open":8.9,"high":9.37,"low":8.75,"close":9.36,"volume":4873523,"rsi_14":53.83,"sma_20":9.23,"sma_60":7.85,"sma_120":6.64},{"date":"2026-07-29","open":9.37,"high":9.49,"low":9.13,"close":9.18,"volume":8245261,"rsi_14":49.87,"sma_20":9.27,"sma_60":7.9,"sma_120":6.66},{"date":"2026-07-30","open":7.66,"high":7.66,"low":6.43,"close":6.58,"volume":26313763,"rsi_14":28.55,"sma_20":9.14,"sma_60":7.9,"sma_120":6.66},{"date":"2026-07-31","open":6.54,"high":6.84,"low":6.35,"close":6.71,"volume":8564863,"rsi_14":25.68,"sma_20":9.02,"sma_60":7.9,"sma_120":6.67},{"date":"2026-08-03","open":6.71,"high":6.79,"low":6.57,"close":6.68,"volume":7278524,"rsi_14":27.34,"sma_20":8.89,"sma_60":7.9,"sma_120":6.65},{"date":"2026-08-04","open":6.71,"high":6.8,"low":6.46,"close":6.71,"volume":6270059,"rsi_14":21.55,"sma_20":8.75,"sma_60":7.89,"sma_120":6.66},{"date":"2026-08-05","open":6.7,"high":7.0,"low":6.61,"close":6.93,"volume":5631839,"rsi_14":25.71,"sma_20":8.64,"sma_60":7.89,"sma_120":6.68},{"date":"2026-08-06","open":6.8,"high":6.83,"low":6.63,"close":6.68,"volume":4598422,"rsi_14":24.91,"sma_20":8.51,"sma_60":7.88,"sma_120":6.7},{"date":"2026-08-07","open":6.8,"high":7.24,"low":6.78,"close":7.13,"volume":4762339,"rsi_14":27.89,"sma_20":8.41,"sma_60":7.89,"sma_120":6.72},{"date":"2026-08-10","open":7.02,"high":7.18,"low":6.93,"close":7.08,"volume":4566694,"rsi_14":26.87,"sma_20":8.28,"sma_60":7.89,"sma_120":6.74},{"date":"2026-08-11","open":7.05,"high":7.13,"low":6.78,"close":6.81,"volume":3393302,"rsi_14":29.59,"sma_20":8.15,"sma_60":7.9,"sma_120":6.76},{"date":"2026-08-12","open":6.83,"high":6.83,"low":6.55,"close":6.71,"volume":4092322,"rsi_14":30.54,"sma_20":8.0,"sma_60":7.9,"sma_120":6.77},{"date":"2026-08-13","open":6.73,"high":7.03,"low":6.73,"close":6.96,"volume":3754464},{"date":"2026-08-14","open":6.87,"high":6.96,"low":6.79,"close":6.81,"volume":3075359,"rsi_14":29.65,"sma_20":7.75,"sma_60":7.92,"sma_120":6.81},{"date":"2026-08-17","open":6.78,"high":6.78,"low":6.51,"close":6.54,"volume":4103004},{"date":"2026-08-18","open":6.54,"high":6.67,"low":6.41,"close":6.47,"volume":4230517,"rsi_14":22.22,"sma_20":7.43,"sma_60":7.91,"sma_120":6.84},{"date":"2026-08-19","open":6.56,"high":6.67,"low":6.51,"close":6.66,"volume":3226759,"rsi_14":51.63,"sma_20":7.32,"sma_60":7.92,"sma_120":6.85},{"date":"2026-08-20","open":6.63,"high":6.82,"low":6.47,"close":6.49,"volume":3022973,"rsi_14":45.6,"sma_20":7.21,"sma_60":7.91,"sma_120":6.86},{"date":"2026-08-21","open":6.5,"high":6.54,"low":6.35,"close":6.39,"volume":3470777,"rsi_14":44.36,"sma_20":7.09,"sma_60":7.91,"sma_120":6.87},{"date":"2026-08-24","open":6.37,"high":6.4,"low":6.17,"close":6.2,"volume":3176318,"rsi_14":40.66,"sma_20":6.95,"sma_60":7.89,"sma_120":6.88},{"date":"2026-08-25","open":6.23,"high":6.26,"low":6.12,"close":6.19,"volume":3265386,"rsi_14":35.32,"sma_20":6.8,"sma_60":7.87,"sma_120":6.89},{"date":"2026-08-26","open":6.14,"high":6.38,"low":6.13,"close":6.33,"volume":3086722,"rsi_14":42.74,"sma_20":6.65,"sma_60":7.84,"sma_120":6.9},{"date":"2026-08-27","open":6.39,"high":6.46,"low":6.32,"close":6.36,"volume":2484459,"rsi_14":30.65,"sma_20":6.64,"sma_60":7.82,"sma_120":6.91},{"date":"2026-08-28","open":6.4,"high":6.59,"low":6.39,"close":6.5,"volume":3669219,"rsi_14":35.9,"sma_20":6.63,"sma_60":7.81,"sma_120":6.92},{"date":"2026-08-31","open":6.37,"high":6.45,"low":6.17,"close":6.34,"volume":5132540,"rsi_14":37.88,"sma_20":6.61,"sma_60":7.79,"sma_120":6.93},{"date":"2026-09-01","open":6.25,"high":6.39,"low":6.23,"close":6.26,"volume":3448419,"rsi_14":38.46,"sma_20":6.59,"sma_60":7.78,"sma_120":6.93},{"date":"2026-09-02","open":6.22,"high":6.58,"low":6.22,"close":6.46,"volume":3898328,"rsi_14":36.84,"sma_20":6.57,"sma_60":7.77,"sma_120":6.94},{"date":"2026-09-03","open":6.51,"high":6.61,"low":6.39,"close":6.47,"volume":2566646,"rsi_14":40.34,"sma_20":6.56,"sma_60":7.76,"sma_120":6.95},{"date":"2026-09-04","open":6.34,"high":6.42,"low":6.25,"close":6.28,"volume":2957363,"rsi_14":42.14,"sma_20":6.52,"sma_60":7.75,"sma_120":6.96},{"date":"2026-09-08","open":6.17,"high":6.38,"low":6.15,"close":6.26,"volume":3778827,"rsi_14":43.56,"sma_20":6.47,"sma_60":7.73,"sma_120":6.97},{"date":"2026-09-09","open":6.28,"high":6.29,"low":6.0,"close":6.1,"volume":3781476,"rsi_14":32.5,"sma_20":6.44,"sma_60":7.71,"sma_120":6.97},{"date":"2026-09-10","open":6.08,"high":6.21,"low":6.04,"close":6.09,"volume":2519159},{"date":"2026-09-11","open":6.09,"high":6.2,"low":6.04,"close":6.16,"volume":2566157,"rsi_14":41.84,"sma_20":6.37,"sma_60":7.67,"sma_120":6.98},{"date":"2026-09-14","open":6.25,"high":6.57,"low":6.21,"close":6.5,"volume":3469633,"rsi_14":59.62,"sma_20":6.35,"sma_60":7.65,"sma_120":6.99},{"date":"2026-09-15","open":6.45,"high":6.73,"low":6.42,"close":6.58,"volume":3552043},{"date":"2026-09-16","open":6.55,"high":6.56,"low":6.37,"close":6.43,"volume":2752357,"rsi_14":53.21,"sma_20":6.35,"sma_60":7.6,"sma_120":7.01},{"date":"2026-09-17","open":6.52,"high":6.55,"low":6.28,"close":6.28,"volume":2539651,"rsi_14":47.73,"sma_20":6.33,"sma_60":7.58,"sma_120":7.01},{"date":"2026-09-18","open":6.31,"high":6.34,"low":6.18,"close":6.3,"volume":5496367,"rsi_14":43.9,"sma_20":6.32,"sma_60":7.55,"sma_120":7.02},{"date":"2026-09-21","open":6.37,"high":6.38,"low":6.22,"close":6.27,"volume":2996186,"rsi_14":47.68,"sma_20":6.32,"sma_60":7.53,"sma_120":7.03},{"date":"2026-09-22","open":6.34,"high":6.47,"low":6.21,"close":6.35,"volume":2988456},{"date":"2026-09-23","open":6.28,"high":6.32,"low":6.12,"close":6.13,"volume":2967209,"rsi_14":38.96,"sma_20":6.32,"sma_60":7.45,"sma_120":7.05},{"date":"2026-09-24","open":6.19,"high":6.24,"low":6.07,"close":6.14,"volume":3022805,"rsi_14":38.82,"sma_20":6.31,"sma_60":7.41,"sma_120":7.06},{"date":"2026-09-25","open":6.1,"high":6.18,"low":5.97,"close":6.09,"volume":3027002,"rsi_14":43.17,"sma_20":6.3,"sma_60":7.36,"sma_120":7.06},{"date":"2026-09-28","open":6.05,"high":6.07,"low":5.85,"close":5.89,"volume":4150921},{"date":"2026-09-29","open":5.86,"high":5.9,"low":5.71,"close":5.75,"volume":3749882,"rsi_14":38.59,"sma_20":6.24,"sma_60":7.25,"sma_120":7.07},{"date":"2026-09-30","open":5.81,"high":5.92,"low":5.75,"close":5.8,"volume":3407543,"rsi_14":40.88,"sma_20":6.22,"sma_60":7.19,"sma_120":7.08},{"date":"2026-10-01","open":5.87,"high":5.93,"low":5.65,"close":5.67,"volume":3421816},{"date":"2026-10-02","open":5.74,"high":5.75,"low":5.48,"close":5.52,"volume":4891903,"rsi_14":16.44,"sma_20":6.13,"sma_60":7.07,"sma_120":7.08},{"date":"2026-10-05","open":5.5,"high":5.81,"low":5.48,"close":5.79,"volume":4471361,"rsi_14":26.06,"sma_20":6.1,"sma_60":7.01,"sma_120":7.09},{"date":"2026-10-06","open":5.82,"high":5.85,"low":5.68,"close":5.77,"volume":3725293,"rsi_14":28.29,"sma_20":6.08,"sma_60":6.94,"sma_120":7.09},{"date":"2026-10-07","open":5.76,"high":5.76,"low":5.53,"close":5.56,"volume":3624108,"rsi_14":27.13,"sma_20":6.05,"sma_60":6.88,"sma_120":7.09},{"date":"2026-10-08","open":5.5,"high":5.54,"low":5.42,"close":5.54,"volume":4668708,"rsi_14":25.87,"sma_20":6.03,"sma_60":6.81,"sma_120":7.09},{"date":"2026-10-09","open":5.52,"high":5.8,"low":5.49,"close":5.77,"volume":4186148,"rsi_14":35.96,"sma_20":6.01,"sma_60":6.75,"sma_120":7.08},{"date":"2026-10-12","open":5.82,"high":5.98,"low":5.73,"close":5.92,"volume":3252984,"rsi_14":38.38,"sma_20":5.98,"sma_60":6.69,"sma_120":7.08},{"date":"2026-10-13","open":5.93,"high":6.17,"low":5.88,"close":6.0,"volume":4280488,"rsi_14":46.2,"sma_20":5.95,"sma_60":6.63,"sma_120":7.08},{"date":"2026-10-14","open":5.81,"high":5.96,"low":5.71,"close":5.81,"volume":3522725,"rsi_14":41.49,"sma_20":5.92,"sma_60":6.57,"sma_120":7.08},{"date":"2026-10-15","open":5.85,"high":5.98,"low":5.76,"close":5.97,"volume":2933172,"rsi_14":47.0,"sma_20":5.9,"sma_60":6.52,"sma_120":7.09},{"date":"2026-10-16","open":6.02,"high":6.03,"low":5.64,"close":5.67,"volume":2937009,"rsi_14":44.76,"sma_20":5.87,"sma_60":6.47,"sma_120":7.08},{"date":"2026-10-19","open":5.61,"high":5.75,"low":5.57,"close":5.73,"volume":2679937,"rsi_14":49.75,"sma_20":5.84,"sma_60":6.42,"sma_120":7.08},{"date":"2026-10-20","open":5.79,"high":6.27,"low":5.76,"close":6.21,"volume":4783005,"rsi_14":58.37,"sma_20":5.84,"sma_60":6.37,"sma_120":7.08},{"date":"2026-10-21","open":6.16,"high":6.37,"low":6.14,"close":6.3,"volume":2620828,"rsi_14":62.99,"sma_20":5.84,"sma_60":6.32,"sma_120":7.09},{"date":"2026-10-22","open":6.28,"high":6.41,"low":6.28,"close":6.32,"volume":2817495,"rsi_14":67.76,"sma_20":5.85,"sma_60":6.27,"sma_120":7.09},{"date":"2026-10-23","open":6.3,"high":6.39,"low":6.2,"close":6.34,"volume":2476660,"rsi_14":63.64,"sma_20":5.87,"sma_60":6.27,"sma_120":7.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.2,"ttm_eps":null,"close":9.78},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.12,"ttm_eps":null,"close":9.18},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.12,"ttm_eps":null,"close":9.09},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.02,"ttm_eps":null,"close":7.96},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.13,"ttm_eps":null,"close":8.71},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.02,"ttm_eps":null,"close":7.73},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.93,"ttm_eps":null,"close":7.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.75,"ttm_eps":null,"close":5.45},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.19,"ttm_eps":null,"close":8.48}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Teladoc Inc","phase":"above-fold","symbol_resolved":true}