{"status":"ok","report":{"price_analysis":{"current":3.35,"change_1d":2.8,"change_7d":0.9,"change_30d":-22.8,"high_30d":4.45,"low_30d":3.16,"position_in_range":15.0,"support":3.29,"resistance":4.32},"summary":"Ares Commercial Real Estate Corporation(ACRE)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 1.86억. 현재가 $3.35, 전일 대비 +2.8%, 30일 -22.8%. ROE 0.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.9%입니다. 시가총액 1.86억. 매출 9838.20만, 영업이익 2728.50만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.37,"roe":0.9,"eps":null,"revenue":98382000.0,"operating_income":27285000.0,"net_income":-4434000.0,"market_cap":185861729,"profit_margin":-4.51,"roa":0.24,"operating_margin":27.73,"gross_margin":76.54,"debt_ratio":2.7145996218508865,"total_assets":1817275000.0,"total_equity":489225000.0,"total_debt":1328050000.0,"dividend_yield":11.3,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.3로 약세 구간입니다. MACD(-0.25)가 시그널선(-0.24)을 하회합니다(데드크로스). 현재가가 SMA20(4)과 SMA60(4) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3~4 (현재 위치 25%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":33.33333333333333,"macd":-0.2545214352081042,"macd_signal":-0.24464921411704088,"sma_20":3.6049999999999995,"sma_60":4.221833333333333,"bb_upper":4.120111638385311,"bb_lower":3.0898883616146877,"atr_14":0.14748571428571428},"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 (순손실, PBR 0.37x) — 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":"순손실"}]},"growth":{"grade":"F","percentile":22,"summary":"매출 -47.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-47.8,"unit":"%","percentile":19,"direction":"higher_better"},{"name":"영업이익 성장률","value":-30.8,"unit":"%","percentile":25,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.9%","metrics":[{"name":"ROE","value":0.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":27.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.3,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.8,"unit":"%","percentile":24,"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":27,"summary":"유동비율 0.9x, 순차입금비율 2.7x","metrics":[{"name":"유동비율","value":0.9,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.68,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.4,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 0.37x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -47.8%"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.71,"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":0.18,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":76.54,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":27.73,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":-4.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 2.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 2.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.37,"per_5y_high":10.71,"per_5y_low":10.71,"per_5y_avg":10.71,"per_percentile":null,"pbr_5y_high":0.85,"pbr_5y_low":0.63,"pbr_5y_avg":0.75,"pbr_percentile":0.0,"per_5y_median":10.71,"pbr_5y_median":0.76,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.76},{"quarter":"2024-Q3","per":null,"pbr":0.85},{"quarter":"2024-Q4","per":null,"pbr":0.78},{"quarter":"2025-Q1","per":null,"pbr":0.63},{"quarter":"2025-Q2","per":null,"pbr":0.69},{"quarter":"2025-Q3","per":null,"pbr":0.68},{"quarter":"2025-Q4","per":null,"pbr":0.76},{"quarter":"2026-Q1","per":null,"pbr":0.82},{"quarter":"2026-Q2","per":10.71,"pbr":0.8},{"quarter":"현재","per":null,"pbr":0.37}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5.0845,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5.5417,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4.8646,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3.95,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4.1972,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4.1035,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4.4856,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4.6452,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4.5,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - Mortgage"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":10.71,"eps":0.42,"close":4.5,"source":"reported"},{"date":"2026-07","per":10.14,"eps":0.42,"close":4.26,"source":"reported"},{"date":"2026-08","per":10.88,"eps":0.42,"close":4.57,"source":"reported"},{"date":"2026-09","per":9.14,"eps":0.42,"close":3.84,"source":"reported"},{"date":"2026-10","per":7.98,"eps":0.42,"close":3.35,"source":"reported"}],"trailing_per_history_meta":{"avg":9.77,"std":1.08,"upper_1sd":10.85,"lower_1sd":8.69,"current":7.98,"count":5},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":11.3,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":2.68,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":11.3,"summary":"배당수익률 11.30%","metrics":[{"name":"배당수익률","value":11.3,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"0.4배"},{"label":"ROE","value":"0.9%"}],"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":"2026-10-24T01:38:00.987295+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.008959067913536716,"dividend_yield":null,"eps":0.11,"revenue":14356000.0,"operating_income":5386000.0,"net_income":4383000.0,"market_cap":null,"profit_margin":0.3053078852047924,"operating_margin":0.37517414321538034,"roa":0.0024118529116396803,"gross_margin":null,"total_equity":489225000.0,"total_assets":1817275000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.575,"roe":-0.019505785734883777,"dividend_yield":11.3,"eps":0.06,"revenue":27481000.0,"operating_income":7786000.0,"net_income":-9605000.0,"market_cap":290127000.0,"profit_margin":-0.3495142098176922,"operating_margin":0.2833230231796514,"roa":-0.005230615410084604,"gross_margin":0.765437938939631,"total_equity":492418000.0,"total_assets":1836304000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.00758485619191158,"dividend_yield":null,"eps":0.15,"revenue":29293000.0,"operating_income":9461000.0,"net_income":-3865000.0,"market_cap":null,"profit_margin":-0.13194278496569145,"operating_margin":0.32297818591472366,"roa":-0.0023885419203011848,"gross_margin":0.696548663503226,"total_equity":509568000.0,"total_assets":1618142000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00893119353222658,"dividend_yield":null,"eps":0.1,"revenue":27252000.0,"operating_income":4652000.0,"net_income":4653000.0,"market_cap":null,"profit_margin":0.17073976221928666,"operating_margin":0.17070306766475854,"roa":0.003342991823212994,"gross_margin":0.5376486129458389,"total_equity":520983000.0,"total_assets":1391867000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.02107126425880375,"dividend_yield":null,"eps":-0.51,"revenue":-4334000.0,"operating_income":-11035000.0,"net_income":-11035000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.007670449411179185,"gross_margin":null,"total_equity":523698999.0,"total_assets":1438638000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01723711781371739,"dividend_yield":null,"eps":0.13,"revenue":14948000.0,"operating_income":null,"net_income":9345000.0,"market_cap":null,"profit_margin":0.6251672464543752,"operating_margin":null,"roa":0.006149559659941525,"gross_margin":1.0,"total_equity":542144000.0,"total_assets":1519621000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.019743322002769695,"dividend_yield":null,"eps":-0.15,"revenue":-490000.0,"operating_income":15002000.0,"net_income":-10664000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.006089517738061656,"gross_margin":null,"total_equity":540132000.0,"total_assets":1751206000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.010430099706786483,"dividend_yield":null,"eps":-0.11,"revenue":10887000.0,"operating_income":3408000.0,"net_income":-5880000.0,"market_cap":null,"profit_margin":-0.5400936897216864,"operating_margin":0.3130338936346101,"roa":-0.0030299860404214567,"gross_margin":1.0,"total_equity":563753000.0,"total_assets":1940603000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.010519301415339804,"dividend_yield":null,"eps":-0.12,"revenue":410000.0,"operating_income":18984000.0,"net_income":-6125000.0,"market_cap":null,"profit_margin":-14.939024390243903,"operating_margin":46.302439024390246,"roa":-0.0029592874518964804,"gross_margin":1.0,"total_equity":582263000.0,"total_assets":2069755000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.2186316846508954,"revenue":-26039000.0,"operating_income":-5771000.0,"net_income":-12323000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.06297525441440348,"dividend_yield":null,"eps":-0.6992559106666998,"revenue":16557000.0,"operating_income":37908000.0,"net_income":-39413000.0,"market_cap":null,"profit_margin":-2.3804433170260313,"operating_margin":2.2895452074651206,"roa":-0.01728809440572477,"gross_margin":1.0,"total_equity":625849000.0,"total_assets":2279777000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.013447386222871685,"dividend_yield":null,"eps":0.16294030608081017,"revenue":18997000.0,"operating_income":17803000.0,"net_income":9184000.0,"market_cap":null,"profit_margin":0.48344475443491075,"operating_margin":0.9371479707322209,"roa":0.0038862953923025625,"gross_margin":1.0,"total_equity":682958000.0,"total_assets":2363176000.0}],"current_price":3.35,"change_pct":2.76,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":13.24},{"date":"2016-10-25","close":13.4},{"date":"2016-10-26","close":13.24},{"date":"2016-10-27","close":13.05},{"date":"2016-10-28","close":13.06},{"date":"2016-10-31","close":13.12},{"date":"2016-11-01","close":12.82},{"date":"2016-11-02","close":12.74},{"date":"2016-11-03","close":12.55},{"date":"2016-11-04","close":12.84},{"date":"2016-11-07","close":13.08},{"date":"2016-11-08","close":13.01},{"date":"2016-11-09","close":13.06},{"date":"2016-11-10","close":13.09},{"date":"2016-11-11","close":13.3},{"date":"2016-11-14","close":13.33},{"date":"2016-11-15","close":13.25},{"date":"2016-11-16","close":13.31},{"date":"2016-11-17","close":13.28},{"date":"2016-11-18","close":13.51},{"date":"2016-11-21","close":13.58},{"date":"2016-11-22","close":13.65},{"date":"2016-11-23","close":13.45},{"date":"2016-11-25","close":13.56},{"date":"2016-11-28","close":13.58},{"date":"2016-11-29","close":13.72},{"date":"2016-11-30","close":13.53},{"date":"2016-12-01","close":13.54},{"date":"2016-12-02","close":13.63},{"date":"2016-12-05","close":13.99},{"date":"2016-12-06","close":14.02},{"date":"2016-12-07","close":13.95},{"date":"2016-12-08","close":14.15},{"date":"2016-12-09","close":14.27},{"date":"2016-12-12","close":14.19},{"date":"2016-12-13","close":14.0},{"date":"2016-12-14","close":13.95},{"date":"2016-12-15","close":13.15},{"date":"2016-12-16","close":13.17},{"date":"2016-12-19","close":13.35},{"date":"2016-12-20","close":13.71},{"date":"2016-12-21","close":13.79},{"date":"2016-12-22","close":13.93},{"date":"2016-12-23","close":13.93},{"date":"2016-12-27","close":13.84},{"date":"2016-12-28","close":13.67},{"date":"2016-12-29","close":13.74},{"date":"2016-12-30","close":13.73},{"date":"2017-01-03","close":14.08},{"date":"2017-01-04","close":14.17},{"date":"2017-01-05","close":14.09},{"date":"2017-01-06","close":13.98},{"date":"2017-01-09","close":13.91},{"date":"2017-01-10","close":14.02},{"date":"2017-01-11","close":13.96},{"date":"2017-01-12","close":13.91},{"date":"2017-01-13","close":13.93},{"date":"2017-01-17","close":13.91},{"date":"2017-01-18","close":13.91},{"date":"2017-01-19","close":13.72},{"date":"2017-01-20","close":13.62},{"date":"2017-01-23","close":13.64},{"date":"2017-01-24","close":13.73},{"date":"2017-01-25","close":13.62},{"date":"2017-01-26","close":13.65},{"date":"2017-01-27","close":13.65},{"date":"2017-01-30","close":13.55},{"date":"2017-01-31","close":13.48},{"date":"2017-02-01","close":13.38},{"date":"2017-02-02","close":13.36},{"date":"2017-02-03","close":13.45},{"date":"2017-02-06","close":13.56},{"date":"2017-02-07","close":13.37},{"date":"2017-02-08","close":13.28},{"date":"2017-02-09","close":13.4},{"date":"2017-02-10","close":13.36},{"date":"2017-02-13","close":13.34},{"date":"2017-02-14","close":13.31},{"date":"2017-02-15","close":13.39},{"date":"2017-02-16","close":13.54},{"date":"2017-02-17","close":13.51},{"date":"2017-02-21","close":13.59},{"date":"2017-02-22","close":13.51},{"date":"2017-02-23","close":13.61},{"date":"2017-02-24","close":13.61},{"date":"2017-02-27","close":13.57},{"date":"2017-02-28","close":13.52},{"date":"2017-03-01","close":13.52},{"date":"2017-03-02","close":13.5},{"date":"2017-03-03","close":13.44},{"date":"2017-03-06","close":13.36},{"date":"2017-03-07","close":13.79},{"date":"2017-03-08","close":13.12},{"date":"2017-03-09","close":12.86},{"date":"2017-03-10","close":12.86},{"date":"2017-03-13","close":12.75},{"date":"2017-03-14","close":12.82},{"date":"2017-03-15","close":12.98},{"date":"2017-03-16","close":13.19},{"date":"2017-03-17","close":13.25},{"date":"2017-03-20","close":13.16},{"date":"2017-03-21","close":13.12},{"date":"2017-03-22","close":13.1},{"date":"2017-03-23","close":13.32},{"date":"2017-03-24","close":13.16},{"date":"2017-03-27","close":13.25},{"date":"2017-03-28","close":13.39},{"date":"2017-03-29","close":13.26},{"date":"2017-03-30","close":13.34},{"date":"2017-03-31","close":13.38},{"date":"2017-04-03","close":13.23},{"date":"2017-04-04","close":13.33},{"date":"2017-04-05","close":13.31},{"date":"2017-04-06","close":13.42},{"date":"2017-04-07","close":13.66},{"date":"2017-04-10","close":13.58},{"date":"2017-04-11","close":13.7},{"date":"2017-04-12","close":13.63},{"date":"2017-04-13","close":13.73},{"date":"2017-04-17","close":13.86},{"date":"2017-04-18","close":13.83},{"date":"2017-04-19","close":13.8},{"date":"2017-04-20","close":13.85},{"date":"2017-04-21","close":13.79},{"date":"2017-04-24","close":13.83},{"date":"2017-04-25","close":13.87},{"date":"2017-04-26","close":13.98},{"date":"2017-04-27","close":13.98},{"date":"2017-04-28","close":13.83},{"date":"2017-05-01","close":14.09},{"date":"2017-05-02","close":13.42},{"date":"2017-05-03","close":13.1},{"date":"2017-05-04","close":13.08},{"date":"2017-05-05","close":13.14},{"date":"2017-05-08","close":13.19},{"date":"2017-05-09","close":13.02},{"date":"2017-05-10","close":13.07},{"date":"2017-05-11","close":13.11},{"date":"2017-05-12","close":12.97},{"date":"2017-05-15","close":13.01},{"date":"2017-05-16","close":12.95},{"date":"2017-05-17","close":12.9},{"date":"2017-05-18","close":12.94},{"date":"2017-05-19","close":12.97},{"date":"2017-05-22","close":13.14},{"date":"2017-05-23","close":13.18},{"date":"2017-05-24","close":13.16},{"date":"2017-05-25","close":13.13},{"date":"2017-05-26","close":13.12},{"date":"2017-05-30","close":13.16},{"date":"2017-05-31","close":13.23},{"date":"2017-06-01","close":13.34},{"date":"2017-06-02","close":13.51},{"date":"2017-06-05","close":13.26},{"date":"2017-06-06","close":13.09},{"date":"2017-06-07","close":13.17},{"date":"2017-06-08","close":13.29},{"date":"2017-06-09","close":13.34},{"date":"2017-06-12","close":13.42},{"date":"2017-06-13","close":13.43},{"date":"2017-06-14","close":13.46},{"date":"2017-06-15","close":13.54},{"date":"2017-06-16","close":13.84},{"date":"2017-06-19","close":13.77},{"date":"2017-06-20","close":13.65},{"date":"2017-06-21","close":13.47},{"date":"2017-06-22","close":13.55},{"date":"2017-06-23","close":13.48},{"date":"2017-06-26","close":13.64},{"date":"2017-06-27","close":13.42},{"date":"2017-06-28","close":13.29},{"date":"2017-06-29","close":13.15},{"date":"2017-06-30","close":13.09},{"date":"2017-07-03","close":13.3},{"date":"2017-07-05","close":13.21},{"date":"2017-07-06","close":13.07},{"date":"2017-07-07","close":13.06},{"date":"2017-07-10","close":12.83},{"date":"2017-07-11","close":13.02},{"date":"2017-07-12","close":13.0},{"date":"2017-07-13","close":12.91},{"date":"2017-07-14","close":12.86},{"date":"2017-07-17","close":12.96},{"date":"2017-07-18","close":12.85},{"date":"2017-07-19","close":12.9},{"date":"2017-07-20","close":12.91},{"date":"2017-07-21","close":12.95},{"date":"2017-07-24","close":13.12},{"date":"2017-07-25","close":12.98},{"date":"2017-07-26","close":12.89},{"date":"2017-07-27","close":12.83},{"date":"2017-07-28","close":12.93},{"date":"2017-07-31","close":12.8},{"date":"2017-08-01","close":12.9},{"date":"2017-08-02","close":12.88},{"date":"2017-08-03","close":13.07},{"date":"2017-08-04","close":13.11},{"date":"2017-08-07","close":13.39},{"date":"2017-08-08","close":13.35},{"date":"2017-08-09","close":13.29},{"date":"2017-08-10","close":13.2},{"date":"2017-08-11","close":13.11},{"date":"2017-08-14","close":13.26},{"date":"2017-08-15","close":13.3},{"date":"2017-08-16","close":13.33},{"date":"2017-08-17","close":13.13},{"date":"2017-08-18","close":13.16},{"date":"2017-08-21","close":13.13},{"date":"2017-08-22","close":13.17},{"date":"2017-08-23","close":13.23},{"date":"2017-08-24","close":13.26},{"date":"2017-08-25","close":13.32},{"date":"2017-08-28","close":13.35},{"date":"2017-08-29","close":13.18},{"date":"2017-08-30","close":13.13},{"date":"2017-08-31","close":13.19},{"date":"2017-09-01","close":13.25},{"date":"2017-09-05","close":12.99},{"date":"2017-09-06","close":12.95},{"date":"2017-09-07","close":12.97},{"date":"2017-09-08","close":13.01},{"date":"2017-09-11","close":13.1},{"date":"2017-09-12","close":13.13},{"date":"2017-09-13","close":13.0},{"date":"2017-09-14","close":13.06},{"date":"2017-09-15","close":13.0},{"date":"2017-09-18","close":13.16},{"date":"2017-09-19","close":13.18},{"date":"2017-09-20","close":13.22},{"date":"2017-09-21","close":13.25},{"date":"2017-09-22","close":13.19},{"date":"2017-09-25","close":13.29},{"date":"2017-09-26","close":13.36},{"date":"2017-09-27","close":13.39},{"date":"2017-09-28","close":13.34},{"date":"2017-09-29","close":13.31},{"date":"2017-10-02","close":13.43},{"date":"2017-10-03","close":13.5},{"date":"2017-10-04","close":13.55},{"date":"2017-10-05","close":13.65},{"date":"2017-10-06","close":13.58},{"date":"2017-10-09","close":13.55},{"date":"2017-10-10","close":13.48},{"date":"2017-10-11","close":13.49},{"date":"2017-10-12","close":13.56},{"date":"2017-10-13","close":13.64},{"date":"2017-10-16","close":13.55},{"date":"2017-10-17","close":13.49},{"date":"2017-10-18","close":13.49},{"date":"2017-10-19","close":13.52},{"date":"2017-10-20","close":13.56},{"date":"2017-10-23","close":13.24},{"date":"2017-10-24","close":13.2},{"date":"2017-10-25","close":13.06},{"date":"2017-10-26","close":12.89},{"date":"2017-10-27","close":13.01},{"date":"2017-10-30","close":13.03},{"date":"2017-10-31","close":12.98},{"date":"2017-11-01","close":13.16},{"date":"2017-11-02","close":13.04},{"date":"2017-11-03","close":12.93},{"date":"2017-11-06","close":12.93},{"date":"2017-11-07","close":12.96},{"date":"2017-11-08","close":12.92},{"date":"2017-11-09","close":12.97},{"date":"2017-11-10","close":13.0},{"date":"2017-11-13","close":13.0},{"date":"2017-11-14","close":13.06},{"date":"2017-11-15","close":13.05},{"date":"2017-11-16","close":13.14},{"date":"2017-11-17","close":13.16},{"date":"2017-11-20","close":13.3},{"date":"2017-11-21","close":13.36},{"date":"2017-11-22","close":13.42},{"date":"2017-11-24","close":13.44},{"date":"2017-11-27","close":13.44},{"date":"2017-11-28","close":13.3},{"date":"2017-11-29","close":13.39},{"date":"2017-11-30","close":13.48},{"date":"2017-12-01","close":13.42},{"date":"2017-12-04","close":13.41},{"date":"2017-12-05","close":13.38},{"date":"2017-12-06","close":13.36},{"date":"2017-12-07","close":13.35},{"date":"2017-12-08","close":13.37},{"date":"2017-12-11","close":13.32},{"date":"2017-12-12","close":13.34},{"date":"2017-12-13","close":13.43},{"date":"2017-12-14","close":13.36},{"date":"2017-12-15","close":13.48},{"date":"2017-12-18","close":13.58},{"date":"2017-12-19","close":13.25},{"date":"2017-12-20","close":13.22},{"date":"2017-12-21","close":13.32},{"date":"2017-12-22","close":13.35},{"date":"2017-12-26","close":13.4},{"date":"2017-12-27","close":13.34},{"date":"2017-12-28","close":13.05},{"date":"2017-12-29","close":12.9},{"date":"2018-01-02","close":4.8124},{"date":"2018-01-03","close":4.7221},{"date":"2018-01-04","close":4.7221},{"date":"2018-01-05","close":4.7371},{"date":"2018-01-08","close":4.7221},{"date":"2018-01-09","close":4.7898},{"date":"2018-01-10","close":4.786},{"date":"2018-01-11","close":4.865},{"date":"2018-01-12","close":4.85},{"date":"2018-01-16","close":4.85},{"date":"2018-01-17","close":4.8726},{"date":"2018-01-18","close":4.8801},{"date":"2018-01-19","close":4.9215},{"date":"2018-01-22","close":4.9516},{"date":"2018-01-23","close":4.9779},{"date":"2018-01-24","close":4.9817},{"date":"2018-01-25","close":4.9666},{"date":"2018-01-26","close":4.9215},{"date":"2018-01-29","close":4.8538},{"date":"2018-01-30","close":4.8199},{"date":"2018-01-31","close":4.7672},{"date":"2018-02-01","close":4.7296},{"date":"2018-02-02","close":4.6543},{"date":"2018-02-05","close":4.5678},{"date":"2018-02-06","close":4.5716},{"date":"2018-02-07","close":4.6092},{"date":"2018-02-08","close":4.5415},{"date":"2018-02-09","close":4.5716},{"date":"2018-02-12","close":4.5678},{"date":"2018-02-13","close":4.6167},{"date":"2018-02-14","close":4.6468},{"date":"2018-02-15","close":4.7183},{"date":"2018-02-16","close":4.7597},{"date":"2018-02-20","close":4.7597},{"date":"2018-02-21","close":4.7371},{"date":"2018-02-22","close":4.7334},{"date":"2018-02-23","close":4.7898},{"date":"2018-02-26","close":4.7672},{"date":"2018-02-27","close":4.7033},{"date":"2018-02-28","close":4.6355},{"date":"2018-03-01","close":4.6242},{"date":"2018-03-02","close":4.6355},{"date":"2018-03-05","close":4.6129},{"date":"2018-03-06","close":4.6431},{"date":"2018-03-07","close":4.6468},{"date":"2018-03-08","close":4.6393},{"date":"2018-03-09","close":4.6619},{"date":"2018-03-12","close":4.7898},{"date":"2018-03-13","close":4.7334},{"date":"2018-03-14","close":4.786},{"date":"2018-03-15","close":4.7484},{"date":"2018-03-16","close":4.7597},{"date":"2018-03-19","close":4.7785},{"date":"2018-03-20","close":4.7258},{"date":"2018-03-21","close":4.707},{"date":"2018-03-22","close":4.6732},{"date":"2018-03-23","close":4.6393},{"date":"2018-03-26","close":4.6732},{"date":"2018-03-27","close":4.6995},{"date":"2018-03-28","close":4.6468},{"date":"2018-03-29","close":4.6468},{"date":"2018-04-02","close":4.5979},{"date":"2018-04-03","close":4.6506},{"date":"2018-04-04","close":4.6506},{"date":"2018-04-05","close":4.6732},{"date":"2018-04-06","close":4.6581},{"date":"2018-04-09","close":4.6995},{"date":"2018-04-10","close":4.6882},{"date":"2018-04-11","close":4.6882},{"date":"2018-04-12","close":4.6807},{"date":"2018-04-13","close":4.6242},{"date":"2018-04-16","close":4.6506},{"date":"2018-04-17","close":4.6543},{"date":"2018-04-18","close":4.6732},{"date":"2018-04-19","close":4.6506},{"date":"2018-04-20","close":4.6167},{"date":"2018-04-23","close":4.5866},{"date":"2018-04-24","close":4.5979},{"date":"2018-04-25","close":4.5791},{"date":"2018-04-26","close":4.6017},{"date":"2018-04-27","close":4.6054},{"date":"2018-04-30","close":4.6017},{"date":"2018-05-01","close":4.6694},{"date":"2018-05-02","close":4.8763},{"date":"2018-05-03","close":4.9591},{"date":"2018-05-04","close":5.0494},{"date":"2018-05-07","close":5.0532},{"date":"2018-05-08","close":5.0268},{"date":"2018-05-09","close":5.0381},{"date":"2018-05-10","close":5.0532},{"date":"2018-05-11","close":5.0569},{"date":"2018-05-14","close":5.0532},{"date":"2018-05-15","close":5.0908},{"date":"2018-05-16","close":5.0946},{"date":"2018-05-17","close":5.1435},{"date":"2018-05-18","close":5.2074},{"date":"2018-05-21","close":5.2526},{"date":"2018-05-22","close":5.2263},{"date":"2018-05-23","close":5.2037},{"date":"2018-05-24","close":5.1548},{"date":"2018-05-25","close":5.1472},{"date":"2018-05-29","close":5.1849},{"date":"2018-05-30","close":5.2187},{"date":"2018-05-31","close":5.1999},{"date":"2018-06-01","close":5.1999},{"date":"2018-06-04","close":5.2225},{"date":"2018-06-05","close":5.2263},{"date":"2018-06-06","close":5.2263},{"date":"2018-06-07","close":5.23},{"date":"2018-06-08","close":5.2263},{"date":"2018-06-11","close":5.2488},{"date":"2018-06-12","close":5.1962},{"date":"2018-06-13","close":5.151},{"date":"2018-06-14","close":5.215},{"date":"2018-06-15","close":5.1698},{"date":"2018-06-18","close":5.2375},{"date":"2018-06-19","close":5.2375},{"date":"2018-06-20","close":5.2714},{"date":"2018-06-21","close":5.2827},{"date":"2018-06-22","close":5.294},{"date":"2018-06-25","close":5.3015},{"date":"2018-06-26","close":5.2639},{"date":"2018-06-27","close":5.215},{"date":"2018-06-28","close":5.311},{"date":"2018-06-29","close":5.3033},{"date":"2018-07-02","close":5.334},{"date":"2018-07-03","close":5.3724},{"date":"2018-07-05","close":5.4147},{"date":"2018-07-06","close":5.4607},{"date":"2018-07-09","close":5.4415},{"date":"2018-07-10","close":5.3955},{"date":"2018-07-11","close":5.4223},{"date":"2018-07-12","close":5.4262},{"date":"2018-07-13","close":5.4108},{"date":"2018-07-16","close":5.4147},{"date":"2018-07-17","close":5.3263},{"date":"2018-07-18","close":5.3071},{"date":"2018-07-19","close":5.3916},{"date":"2018-07-20","close":5.3763},{"date":"2018-07-23","close":5.3571},{"date":"2018-07-24","close":5.3686},{"date":"2018-07-25","close":5.3455},{"date":"2018-07-26","close":5.3955},{"date":"2018-07-27","close":5.3801},{"date":"2018-07-30","close":5.3955},{"date":"2018-07-31","close":5.4223},{"date":"2018-08-01","close":5.4147},{"date":"2018-08-02","close":5.4454},{"date":"2018-08-03","close":5.3878},{"date":"2018-08-06","close":5.4223},{"date":"2018-08-07","close":5.3647},{"date":"2018-08-08","close":5.2995},{"date":"2018-08-09","close":5.3225},{"date":"2018-08-10","close":5.3379},{"date":"2018-08-13","close":5.3647},{"date":"2018-08-14","close":5.3839},{"date":"2018-08-15","close":5.3916},{"date":"2018-08-16","close":5.407},{"date":"2018-08-17","close":5.4262},{"date":"2018-08-20","close":5.4531},{"date":"2018-08-21","close":5.5299},{"date":"2018-08-22","close":5.5183},{"date":"2018-08-23","close":5.5299},{"date":"2018-08-24","close":5.5183},{"date":"2018-08-27","close":5.5414},{"date":"2018-08-28","close":5.5759},{"date":"2018-08-29","close":5.599},{"date":"2018-08-30","close":5.6297},{"date":"2018-08-31","close":5.6143},{"date":"2018-09-04","close":5.5759},{"date":"2018-09-05","close":5.6259},{"date":"2018-09-06","close":5.6374},{"date":"2018-09-07","close":5.6028},{"date":"2018-09-10","close":5.5875},{"date":"2018-09-11","close":5.599},{"date":"2018-09-12","close":5.5644},{"date":"2018-09-13","close":5.5529},{"date":"2018-09-14","close":5.5222},{"date":"2018-09-17","close":5.5337},{"date":"2018-09-18","close":5.4569},{"date":"2018-09-19","close":5.3609},{"date":"2018-09-20","close":5.3686},{"date":"2018-09-21","close":5.4799},{"date":"2018-09-24","close":5.4147},{"date":"2018-09-25","close":5.4262},{"date":"2018-09-26","close":5.3878},{"date":"2018-09-27","close":5.4231},{"date":"2018-09-28","close":5.478},{"date":"2018-10-01","close":5.4113},{"date":"2018-10-02","close":5.3995},{"date":"2018-10-03","close":5.3799},{"date":"2018-10-04","close":5.3564},{"date":"2018-10-05","close":5.3525},{"date":"2018-10-08","close":5.3839},{"date":"2018-10-09","close":5.4505},{"date":"2018-10-10","close":5.3799},{"date":"2018-10-11","close":5.3093},{"date":"2018-10-12","close":5.3054},{"date":"2018-10-15","close":5.4113},{"date":"2018-10-16","close":5.5407},{"date":"2018-10-17","close":5.5682},{"date":"2018-10-18","close":5.478},{"date":"2018-10-19","close":5.4662},{"date":"2018-10-22","close":5.4936},{"date":"2018-10-23","close":5.4584},{"date":"2018-10-24","close":5.4231},{"date":"2018-10-25","close":5.4936},{"date":"2018-10-26","close":5.4309},{"date":"2018-10-29","close":5.4623},{"date":"2018-10-30","close":5.5721},{"date":"2018-10-31","close":5.674},{"date":"2018-11-01","close":5.627},{"date":"2018-11-02","close":5.6701},{"date":"2018-11-05","close":5.6779},{"date":"2018-11-06","close":5.6662},{"date":"2018-11-07","close":5.6858},{"date":"2018-11-08","close":5.7015},{"date":"2018-11-09","close":5.7132},{"date":"2018-11-12","close":5.7015},{"date":"2018-11-13","close":5.7211},{"date":"2018-11-14","close":5.7093},{"date":"2018-11-15","close":5.6152},{"date":"2018-11-16","close":5.6152},{"date":"2018-11-19","close":5.5838},{"date":"2018-11-20","close":5.4936},{"date":"2018-11-21","close":5.5289},{"date":"2018-11-23","close":5.5603},{"date":"2018-11-26","close":5.5799},{"date":"2018-11-27","close":5.5642},{"date":"2018-11-28","close":5.6152},{"date":"2018-11-29","close":5.6191},{"date":"2018-11-30","close":5.5995},{"date":"2018-12-03","close":5.6505},{"date":"2018-12-04","close":5.5603},{"date":"2018-12-06","close":5.525},{"date":"2018-12-07","close":5.5015},{"date":"2018-12-10","close":5.4897},{"date":"2018-12-11","close":5.5642},{"date":"2018-12-12","close":5.5564},{"date":"2018-12-13","close":5.5329},{"date":"2018-12-14","close":5.5603},{"date":"2018-12-17","close":5.3329},{"date":"2018-12-18","close":5.4191},{"date":"2018-12-19","close":5.3329},{"date":"2018-12-20","close":5.1329},{"date":"2018-12-21","close":5.1839},{"date":"2018-12-24","close":5.0466},{"date":"2018-12-26","close":5.2309},{"date":"2018-12-27","close":5.2269},{"date":"2018-12-28","close":5.255},{"date":"2018-12-31","close":5.2349},{"date":"2019-01-02","close":5.2711},{"date":"2019-01-03","close":5.239},{"date":"2019-01-04","close":5.3514},{"date":"2019-01-07","close":5.5882},{"date":"2019-01-08","close":5.6043},{"date":"2019-01-09","close":5.6404},{"date":"2019-01-10","close":5.5962},{"date":"2019-01-11","close":5.7608},{"date":"2019-01-14","close":5.7127},{"date":"2019-01-15","close":5.7006},{"date":"2019-01-16","close":5.6645},{"date":"2019-01-17","close":5.6404},{"date":"2019-01-18","close":5.5882},{"date":"2019-01-22","close":5.524},{"date":"2019-01-23","close":5.5802},{"date":"2019-01-24","close":5.6645},{"date":"2019-01-25","close":5.6886},{"date":"2019-01-28","close":5.6846},{"date":"2019-01-29","close":5.7247},{"date":"2019-01-30","close":5.7568},{"date":"2019-01-31","close":5.7809},{"date":"2019-02-01","close":5.6846},{"date":"2019-02-04","close":5.7448},{"date":"2019-02-05","close":5.7729},{"date":"2019-02-06","close":5.7087},{"date":"2019-02-07","close":5.6645},{"date":"2019-02-08","close":5.6886},{"date":"2019-02-11","close":5.6926},{"date":"2019-02-12","close":5.6565},{"date":"2019-02-13","close":5.6886},{"date":"2019-02-14","close":5.6163},{"date":"2019-02-15","close":5.6364},{"date":"2019-02-19","close":5.6645},{"date":"2019-02-20","close":5.6324},{"date":"2019-02-21","close":5.9656},{"date":"2019-02-22","close":6.0539},{"date":"2019-02-25","close":6.0539},{"date":"2019-02-26","close":6.0499},{"date":"2019-02-27","close":6.07},{"date":"2019-02-28","close":6.1262},{"date":"2019-03-01","close":6.0981},{"date":"2019-03-04","close":6.0981},{"date":"2019-03-05","close":6.09},{"date":"2019-03-06","close":6.07},{"date":"2019-03-07","close":5.9897},{"date":"2019-03-08","close":6.0097},{"date":"2019-03-11","close":6.1422},{"date":"2019-03-12","close":6.1663},{"date":"2019-03-13","close":6.1824},{"date":"2019-03-14","close":6.2105},{"date":"2019-03-15","close":6.1784},{"date":"2019-03-18","close":6.2185},{"date":"2019-03-19","close":6.1342},{"date":"2019-03-20","close":6.1382},{"date":"2019-03-21","close":6.1583},{"date":"2019-03-22","close":6.078},{"date":"2019-03-25","close":6.1141},{"date":"2019-03-26","close":6.1623},{"date":"2019-03-27","close":6.1904},{"date":"2019-03-28","close":6.2519},{"date":"2019-03-29","close":6.2314},{"date":"2019-04-01","close":6.2396},{"date":"2019-04-02","close":6.2273},{"date":"2019-04-03","close":6.2848},{"date":"2019-04-04","close":6.2971},{"date":"2019-04-05","close":6.334},{"date":"2019-04-08","close":6.3258},{"date":"2019-04-09","close":6.3258},{"date":"2019-04-10","close":6.3258},{"date":"2019-04-11","close":6.3381},{"date":"2019-04-12","close":6.3094},{"date":"2019-04-15","close":6.3258},{"date":"2019-04-16","close":6.3176},{"date":"2019-04-17","close":6.3299},{"date":"2019-04-18","close":6.3012},{"date":"2019-04-22","close":6.2848},{"date":"2019-04-23","close":6.3053},{"date":"2019-04-24","close":6.2724},{"date":"2019-04-25","close":6.2437},{"date":"2019-04-26","close":6.2273},{"date":"2019-04-29","close":6.2355},{"date":"2019-04-30","close":6.2355},{"date":"2019-05-01","close":6.1207},{"date":"2019-05-02","close":6.1494},{"date":"2019-05-03","close":6.2109},{"date":"2019-05-06","close":6.1863},{"date":"2019-05-07","close":6.1453},{"date":"2019-05-08","close":6.096},{"date":"2019-05-09","close":6.0755},{"date":"2019-05-10","close":6.1084},{"date":"2019-05-13","close":6.0755},{"date":"2019-05-14","close":6.1576},{"date":"2019-05-15","close":6.1781},{"date":"2019-05-16","close":6.133},{"date":"2019-05-17","close":6.1412},{"date":"2019-05-20","close":6.1617},{"date":"2019-05-21","close":6.1617},{"date":"2019-05-22","close":6.1494},{"date":"2019-05-23","close":6.1535},{"date":"2019-05-24","close":6.2027},{"date":"2019-05-28","close":6.2068},{"date":"2019-05-29","close":6.1207},{"date":"2019-05-30","close":6.0673},{"date":"2019-05-31","close":6.0222},{"date":"2019-06-03","close":6.1207},{"date":"2019-06-04","close":6.1453},{"date":"2019-06-05","close":6.1412},{"date":"2019-06-06","close":6.1412},{"date":"2019-06-07","close":6.1371},{"date":"2019-06-10","close":6.1658},{"date":"2019-06-11","close":6.174},{"date":"2019-06-12","close":6.1863},{"date":"2019-06-13","close":6.2519},{"date":"2019-06-14","close":6.2683},{"date":"2019-06-17","close":6.2355},{"date":"2019-06-18","close":6.2683},{"date":"2019-06-19","close":6.2889},{"date":"2019-06-20","close":6.2191},{"date":"2019-06-21","close":6.1371},{"date":"2019-06-24","close":6.1289},{"date":"2019-06-25","close":6.1042},{"date":"2019-06-26","close":6.1125},{"date":"2019-06-27","close":6.1544},{"date":"2019-06-28","close":6.2341},{"date":"2019-07-01","close":6.2047},{"date":"2019-07-02","close":6.1922},{"date":"2019-07-03","close":6.2425},{"date":"2019-07-05","close":6.2677},{"date":"2019-07-08","close":6.2677},{"date":"2019-07-09","close":6.3054},{"date":"2019-07-10","close":6.3096},{"date":"2019-07-11","close":6.3558},{"date":"2019-07-12","close":6.3684},{"date":"2019-07-15","close":6.36},{"date":"2019-07-16","close":6.339},{"date":"2019-07-17","close":6.3474},{"date":"2019-07-18","close":6.2928},{"date":"2019-07-19","close":6.2299},{"date":"2019-07-22","close":6.2509},{"date":"2019-07-23","close":6.3138},{"date":"2019-07-24","close":6.3348},{"date":"2019-07-25","close":6.2677},{"date":"2019-07-26","close":6.3726},{"date":"2019-07-29","close":6.4019},{"date":"2019-07-30","close":6.4229},{"date":"2019-07-31","close":6.3642},{"date":"2019-08-01","close":6.3516},{"date":"2019-08-02","close":6.3893},{"date":"2019-08-05","close":6.2593},{"date":"2019-08-06","close":6.3642},{"date":"2019-08-07","close":6.3977},{"date":"2019-08-08","close":6.3306},{"date":"2019-08-09","close":6.3768},{"date":"2019-08-12","close":6.4103},{"date":"2019-08-13","close":6.4019},{"date":"2019-08-14","close":6.3222},{"date":"2019-08-15","close":6.3893},{"date":"2019-08-16","close":6.3516},{"date":"2019-08-19","close":6.4439},{"date":"2019-08-20","close":6.4439},{"date":"2019-08-21","close":6.4187},{"date":"2019-08-22","close":6.4145},{"date":"2019-08-23","close":6.3474},{"date":"2019-08-26","close":6.4229},{"date":"2019-08-27","close":6.3474},{"date":"2019-08-28","close":6.318},{"date":"2019-08-29","close":6.3096},{"date":"2019-08-30","close":6.2887},{"date":"2019-09-03","close":6.36},{"date":"2019-09-04","close":6.4019},{"date":"2019-09-05","close":6.4145},{"date":"2019-09-06","close":6.4145},{"date":"2019-09-09","close":6.5236},{"date":"2019-09-10","close":6.5236},{"date":"2019-09-11","close":6.5697},{"date":"2019-09-12","close":6.5613},{"date":"2019-09-13","close":6.5571},{"date":"2019-09-16","close":6.553},{"date":"2019-09-17","close":6.5613},{"date":"2019-09-18","close":6.553},{"date":"2019-09-19","close":6.5446},{"date":"2019-09-20","close":6.5949},{"date":"2019-09-23","close":6.6117},{"date":"2019-09-24","close":6.5488},{"date":"2019-09-25","close":6.5613},{"date":"2019-09-26","close":6.6159},{"date":"2019-09-27","close":6.5473},{"date":"2019-09-30","close":6.5259},{"date":"2019-10-01","close":6.4702},{"date":"2019-10-02","close":6.483},{"date":"2019-10-03","close":6.5259},{"date":"2019-10-04","close":6.5345},{"date":"2019-10-07","close":6.5002},{"date":"2019-10-08","close":6.4745},{"date":"2019-10-09","close":6.4959},{"date":"2019-10-10","close":6.5045},{"date":"2019-10-11","close":6.5302},{"date":"2019-10-14","close":6.5173},{"date":"2019-10-15","close":6.5559},{"date":"2019-10-16","close":6.5473},{"date":"2019-10-17","close":6.5345},{"date":"2019-10-18","close":6.5559},{"date":"2019-10-21","close":6.5902},{"date":"2019-10-22","close":6.603},{"date":"2019-10-23","close":6.6373},{"date":"2019-10-24","close":6.6073},{"date":"2019-10-25","close":6.5945},{"date":"2019-10-28","close":6.5987},{"date":"2019-10-29","close":6.6416},{"date":"2019-10-30","close":6.6202},{"date":"2019-10-31","close":6.6416},{"date":"2019-11-01","close":6.6373},{"date":"2019-11-04","close":6.6459},{"date":"2019-11-05","close":6.5559},{"date":"2019-11-06","close":6.603},{"date":"2019-11-07","close":6.6073},{"date":"2019-11-08","close":6.5645},{"date":"2019-11-11","close":6.6116},{"date":"2019-11-12","close":6.5173},{"date":"2019-11-13","close":6.5302},{"date":"2019-11-14","close":6.5559},{"date":"2019-11-15","close":6.5987},{"date":"2019-11-18","close":6.5945},{"date":"2019-11-19","close":6.663},{"date":"2019-11-20","close":6.663},{"date":"2019-11-21","close":6.5859},{"date":"2019-11-22","close":6.5687},{"date":"2019-11-25","close":6.6073},{"date":"2019-11-26","close":6.6373},{"date":"2019-11-27","close":6.6802},{"date":"2019-11-29","close":6.7016},{"date":"2019-12-02","close":6.5687},{"date":"2019-12-03","close":6.633},{"date":"2019-12-04","close":6.6544},{"date":"2019-12-05","close":6.6544},{"date":"2019-12-06","close":6.693},{"date":"2019-12-09","close":6.6844},{"date":"2019-12-10","close":6.7016},{"date":"2019-12-11","close":6.663},{"date":"2019-12-12","close":6.6759},{"date":"2019-12-13","close":6.7101},{"date":"2019-12-16","close":6.7144},{"date":"2019-12-17","close":6.8216},{"date":"2019-12-18","close":6.8473},{"date":"2019-12-19","close":6.8773},{"date":"2019-12-20","close":6.933},{"date":"2019-12-23","close":6.9672},{"date":"2019-12-24","close":6.9587},{"date":"2019-12-26","close":6.993},{"date":"2019-12-27","close":6.993},{"date":"2019-12-30","close":6.9186},{"date":"2019-12-31","close":6.9274},{"date":"2020-01-02","close":6.8486},{"date":"2020-01-03","close":6.8618},{"date":"2020-01-06","close":6.8486},{"date":"2020-01-07","close":6.853},{"date":"2020-01-08","close":6.9361},{"date":"2020-01-09","close":6.993},{"date":"2020-01-10","close":7.0586},{"date":"2020-01-13","close":7.1023},{"date":"2020-01-14","close":7.0979},{"date":"2020-01-15","close":7.1285},{"date":"2020-01-16","close":7.1766},{"date":"2020-01-17","close":7.1679},{"date":"2020-01-21","close":7.1985},{"date":"2020-01-22","close":7.2335},{"date":"2020-01-23","close":7.0411},{"date":"2020-01-24","close":7.0586},{"date":"2020-01-27","close":7.0935},{"date":"2020-01-28","close":7.1285},{"date":"2020-01-29","close":7.1854},{"date":"2020-01-30","close":7.2072},{"date":"2020-01-31","close":7.146},{"date":"2020-02-03","close":7.2072},{"date":"2020-02-04","close":7.3166},{"date":"2020-02-05","close":7.3647},{"date":"2020-02-06","close":7.3734},{"date":"2020-02-07","close":7.2816},{"date":"2020-02-10","close":7.251},{"date":"2020-02-11","close":7.2685},{"date":"2020-02-12","close":7.3253},{"date":"2020-02-13","close":7.3822},{"date":"2020-02-14","close":7.3822},{"date":"2020-02-18","close":7.3953},{"date":"2020-02-19","close":7.4347},{"date":"2020-02-20","close":7.7058},{"date":"2020-02-21","close":7.732},{"date":"2020-02-24","close":7.6227},{"date":"2020-02-25","close":7.3691},{"date":"2020-02-26","close":7.2903},{"date":"2020-02-27","close":6.8924},{"date":"2020-02-28","close":6.6737},{"date":"2020-03-02","close":6.9536},{"date":"2020-03-03","close":6.9274},{"date":"2020-03-04","close":7.0236},{"date":"2020-03-05","close":6.9317},{"date":"2020-03-06","close":6.7962},{"date":"2020-03-09","close":6.1402},{"date":"2020-03-10","close":6.3107},{"date":"2020-03-11","close":5.9346},{"date":"2020-03-12","close":4.9419},{"date":"2020-03-13","close":5.2742},{"date":"2020-03-16","close":2.987},{"date":"2020-03-17","close":2.917},{"date":"2020-03-18","close":1.8805},{"date":"2020-03-19","close":2.6415},{"date":"2020-03-20","close":2.6415},{"date":"2020-03-23","close":2.3047},{"date":"2020-03-24","close":2.261},{"date":"2020-03-25","close":2.5147},{"date":"2020-03-26","close":3.1707},{"date":"2020-03-27","close":3.8442},{"date":"2020-03-30","close":3.2444},{"date":"2020-03-31","close":3.1762},{"date":"2020-04-01","close":2.531},{"date":"2020-04-02","close":2.281},{"date":"2020-04-03","close":1.9039},{"date":"2020-04-06","close":2.2992},{"date":"2020-04-07","close":2.6218},{"date":"2020-04-08","close":3.7078},{"date":"2020-04-09","close":3.6942},{"date":"2020-04-13","close":3.4943},{"date":"2020-04-14","close":3.5034},{"date":"2020-04-15","close":3.2807},{"date":"2020-04-16","close":3.1171},{"date":"2020-04-17","close":3.3443},{"date":"2020-04-20","close":3.1308},{"date":"2020-04-21","close":3.1898},{"date":"2020-04-22","close":3.0762},{"date":"2020-04-23","close":3.0899},{"date":"2020-04-24","close":3.0035},{"date":"2020-04-27","close":3.2534},{"date":"2020-04-28","close":3.5852},{"date":"2020-04-29","close":3.776},{"date":"2020-04-30","close":3.5215},{"date":"2020-05-01","close":3.5261},{"date":"2020-05-04","close":3.4716},{"date":"2020-05-05","close":3.3761},{"date":"2020-05-06","close":3.2534},{"date":"2020-05-07","close":3.4307},{"date":"2020-05-08","close":3.3852},{"date":"2020-05-11","close":3.2489},{"date":"2020-05-12","close":3.0626},{"date":"2020-05-13","close":2.8627},{"date":"2020-05-14","close":2.8627},{"date":"2020-05-15","close":2.7991},{"date":"2020-05-18","close":3.1807},{"date":"2020-05-19","close":3.1717},{"date":"2020-05-20","close":3.258},{"date":"2020-05-21","close":3.2171},{"date":"2020-05-22","close":3.2716},{"date":"2020-05-26","close":3.4625},{"date":"2020-05-27","close":3.6442},{"date":"2020-05-28","close":3.626},{"date":"2020-05-29","close":3.3852},{"date":"2020-06-01","close":3.6442},{"date":"2020-06-02","close":3.8532},{"date":"2020-06-03","close":4.1622},{"date":"2020-06-04","close":4.4031},{"date":"2020-06-05","close":4.6075},{"date":"2020-06-08","close":5.0029},{"date":"2020-06-09","close":4.5439},{"date":"2020-06-10","close":4.3213},{"date":"2020-06-11","close":3.7987},{"date":"2020-06-12","close":4.0895},{"date":"2020-06-15","close":4.1304},{"date":"2020-06-16","close":4.2122},{"date":"2020-06-17","close":4.1259},{"date":"2020-06-18","close":4.1213},{"date":"2020-06-19","close":4.1441},{"date":"2020-06-22","close":4.1395},{"date":"2020-06-23","close":4.3122},{"date":"2020-06-24","close":4.0077},{"date":"2020-06-25","close":4.2258},{"date":"2020-06-26","close":4.1531},{"date":"2020-06-29","close":4.2333},{"date":"2020-06-30","close":4.2993},{"date":"2020-07-01","close":4.1201},{"date":"2020-07-02","close":4.0117},{"date":"2020-07-06","close":4.0353},{"date":"2020-07-07","close":3.9269},{"date":"2020-07-08","close":3.9174},{"date":"2020-07-09","close":3.7807},{"date":"2020-07-10","close":3.9363},{"date":"2020-07-13","close":3.9033},{"date":"2020-07-14","close":3.9599},{"date":"2020-07-15","close":4.2427},{"date":"2020-07-16","close":4.1437},{"date":"2020-07-17","close":4.1013},{"date":"2020-07-20","close":4.0447},{"date":"2020-07-21","close":4.1484},{"date":"2020-07-22","close":4.2427},{"date":"2020-07-23","close":4.205},{"date":"2020-07-24","close":4.0966},{"date":"2020-07-27","close":4.1626},{"date":"2020-07-28","close":4.2333},{"date":"2020-07-29","close":4.3134},{"date":"2020-07-30","close":4.3276},{"date":"2020-07-31","close":4.304},{"date":"2020-08-03","close":4.2286},{"date":"2020-08-04","close":4.2521},{"date":"2020-08-05","close":4.3323},{"date":"2020-08-06","close":4.3983},{"date":"2020-08-07","close":4.5916},{"date":"2020-08-10","close":4.733},{"date":"2020-08-11","close":4.7236},{"date":"2020-08-12","close":4.6387},{"date":"2020-08-13","close":4.5491},{"date":"2020-08-14","close":4.6764},{"date":"2020-08-17","close":4.6387},{"date":"2020-08-18","close":4.5916},{"date":"2020-08-19","close":4.6623},{"date":"2020-08-20","close":4.6528},{"date":"2020-08-21","close":4.5256},{"date":"2020-08-24","close":4.6858},{"date":"2020-08-25","close":4.7188},{"date":"2020-08-26","close":4.6387},{"date":"2020-08-27","close":4.6906},{"date":"2020-08-28","close":4.8225},{"date":"2020-08-31","close":4.6953},{"date":"2020-09-01","close":4.601},{"date":"2020-09-02","close":4.6057},{"date":"2020-09-03","close":4.6104},{"date":"2020-09-04","close":4.5633},{"date":"2020-09-08","close":4.5916},{"date":"2020-09-09","close":4.7},{"date":"2020-09-10","close":4.6246},{"date":"2020-09-11","close":4.502},{"date":"2020-09-14","close":4.6387},{"date":"2020-09-15","close":4.601},{"date":"2020-09-16","close":4.8037},{"date":"2020-09-17","close":4.7895},{"date":"2020-09-18","close":4.799},{"date":"2020-09-21","close":4.6104},{"date":"2020-09-22","close":4.5727},{"date":"2020-09-23","close":4.3606},{"date":"2020-09-24","close":4.403},{"date":"2020-09-25","close":4.5256},{"date":"2020-09-28","close":4.6151},{"date":"2020-09-29","close":4.4444},{"date":"2020-09-30","close":4.459},{"date":"2020-10-01","close":4.5517},{"date":"2020-10-02","close":4.6298},{"date":"2020-10-05","close":4.6883},{"date":"2020-10-06","close":4.6151},{"date":"2020-10-07","close":4.5712},{"date":"2020-10-08","close":4.7029},{"date":"2020-10-09","close":4.6444},{"date":"2020-10-12","close":4.6639},{"date":"2020-10-13","close":4.62},{"date":"2020-10-14","close":4.6493},{"date":"2020-10-15","close":4.7615},{"date":"2020-10-16","close":4.6151},{"date":"2020-10-19","close":4.5224},{"date":"2020-10-20","close":4.5224},{"date":"2020-10-21","close":4.459},{"date":"2020-10-22","close":4.4932},{"date":"2020-10-23","close":4.5663},{"date":"2020-10-26","close":4.4541},{"date":"2020-10-27","close":4.4639},{"date":"2020-10-28","close":4.3761},{"date":"2020-10-29","close":4.6005},{"date":"2020-10-30","close":4.5419},{"date":"2020-11-02","close":4.7566},{"date":"2020-11-03","close":4.8493},{"date":"2020-11-04","close":4.7225},{"date":"2020-11-05","close":4.7517},{"date":"2020-11-06","close":4.5907},{"date":"2020-11-09","close":5.0298},{"date":"2020-11-10","close":5.2445},{"date":"2020-11-11","close":5.1225},{"date":"2020-11-12","close":4.903},{"date":"2020-11-13","close":5.0542},{"date":"2020-11-16","close":5.4396},{"date":"2020-11-17","close":5.3664},{"date":"2020-11-18","close":5.3664},{"date":"2020-11-19","close":5.4298},{"date":"2020-11-20","close":5.4055},{"date":"2020-11-23","close":5.5274},{"date":"2020-11-24","close":5.6591},{"date":"2020-11-25","close":5.4884},{"date":"2020-11-27","close":5.5664},{"date":"2020-11-30","close":5.4347},{"date":"2020-12-01","close":5.5762},{"date":"2020-12-02","close":5.747},{"date":"2020-12-03","close":5.7567},{"date":"2020-12-04","close":5.7811},{"date":"2020-12-07","close":5.786},{"date":"2020-12-08","close":5.7665},{"date":"2020-12-09","close":5.747},{"date":"2020-12-10","close":5.7226},{"date":"2020-12-11","close":5.6591},{"date":"2020-12-14","close":5.8299},{"date":"2020-12-15","close":6.1324},{"date":"2020-12-16","close":6.2836},{"date":"2020-12-17","close":6.3909},{"date":"2020-12-18","close":6.0055},{"date":"2020-12-21","close":5.864},{"date":"2020-12-22","close":5.7909},{"date":"2020-12-23","close":5.9762},{"date":"2020-12-24","close":5.9616},{"date":"2020-12-28","close":6.0689},{"date":"2020-12-29","close":5.9687},{"date":"2020-12-30","close":5.8685},{"date":"2020-12-31","close":5.9687},{"date":"2021-01-04","close":5.7282},{"date":"2021-01-05","close":5.7031},{"date":"2021-01-06","close":6.0389},{"date":"2021-01-07","close":5.9136},{"date":"2021-01-08","close":5.8685},{"date":"2021-01-11","close":5.9236},{"date":"2021-01-12","close":5.9537},{"date":"2021-01-13","close":5.9888},{"date":"2021-01-14","close":6.0088},{"date":"2021-01-15","close":5.9837},{"date":"2021-01-19","close":6.0038},{"date":"2021-01-20","close":6.0439},{"date":"2021-01-21","close":5.9787},{"date":"2021-01-22","close":6.084},{"date":"2021-01-25","close":5.9286},{"date":"2021-01-26","close":5.8585},{"date":"2021-01-27","close":5.7282},{"date":"2021-01-28","close":5.8234},{"date":"2021-01-29","close":5.673},{"date":"2021-02-01","close":5.7632},{"date":"2021-02-02","close":5.9236},{"date":"2021-02-03","close":5.9136},{"date":"2021-02-04","close":6.0138},{"date":"2021-02-05","close":6.099},{"date":"2021-02-08","close":6.2995},{"date":"2021-02-09","close":6.2243},{"date":"2021-02-10","close":6.4147},{"date":"2021-02-11","close":6.4699},{"date":"2021-02-12","close":6.5701},{"date":"2021-02-16","close":6.8307},{"date":"2021-02-17","close":6.6854},{"date":"2021-02-18","close":6.8006},{"date":"2021-02-19","close":7.0211},{"date":"2021-02-22","close":6.951},{"date":"2021-02-23","close":6.951},{"date":"2021-02-24","close":7.0913},{"date":"2021-02-25","close":6.8056},{"date":"2021-02-26","close":6.9209},{"date":"2021-03-01","close":7.0863},{"date":"2021-03-02","close":7.0863},{"date":"2021-03-03","close":7.1665},{"date":"2021-03-04","close":6.8758},{"date":"2021-03-05","close":7.0362},{"date":"2021-03-08","close":7.1715},{"date":"2021-03-09","close":7.1364},{"date":"2021-03-10","close":7.2917},{"date":"2021-03-11","close":7.3118},{"date":"2021-03-12","close":7.397},{"date":"2021-03-15","close":7.5223},{"date":"2021-03-16","close":7.2416},{"date":"2021-03-17","close":7.2466},{"date":"2021-03-18","close":7.0161},{"date":"2021-03-19","close":7.1614},{"date":"2021-03-22","close":7.1414},{"date":"2021-03-23","close":6.961},{"date":"2021-03-24","close":6.956},{"date":"2021-03-25","close":7.0863},{"date":"2021-03-26","close":6.971},{"date":"2021-03-29","close":6.981},{"date":"2021-03-30","close":7.089},{"date":"2021-03-31","close":7.053},{"date":"2021-04-01","close":7.1764},{"date":"2021-04-05","close":7.1096},{"date":"2021-04-06","close":7.0736},{"date":"2021-04-07","close":7.0941},{"date":"2021-04-08","close":7.1455},{"date":"2021-04-09","close":7.1404},{"date":"2021-04-12","close":7.1969},{"date":"2021-04-13","close":7.31},{"date":"2021-04-14","close":7.346},{"date":"2021-04-15","close":7.4488},{"date":"2021-04-16","close":7.4129},{"date":"2021-04-19","close":7.2175},{"date":"2021-04-20","close":7.161},{"date":"2021-04-21","close":7.3409},{"date":"2021-04-22","close":7.3357},{"date":"2021-04-23","close":7.382},{"date":"2021-04-26","close":7.3871},{"date":"2021-04-27","close":7.4694},{"date":"2021-04-28","close":7.5774},{"date":"2021-04-29","close":7.5928},{"date":"2021-04-30","close":7.5876},{"date":"2021-05-03","close":7.5722},{"date":"2021-05-04","close":7.5516},{"date":"2021-05-05","close":7.7007},{"date":"2021-05-06","close":7.7213},{"date":"2021-05-07","close":7.7419},{"date":"2021-05-10","close":7.6853},{"date":"2021-05-11","close":7.5876},{"date":"2021-05-12","close":7.2278},{"date":"2021-05-13","close":7.5311},{"date":"2021-05-14","close":7.6288},{"date":"2021-05-17","close":7.6493},{"date":"2021-05-18","close":7.6904},{"date":"2021-05-19","close":7.6956},{"date":"2021-05-20","close":7.747},{"date":"2021-05-21","close":7.783},{"date":"2021-05-24","close":7.8498},{"date":"2021-05-25","close":7.6699},{"date":"2021-05-26","close":7.7419},{"date":"2021-05-27","close":7.7676},{"date":"2021-05-28","close":7.7984},{"date":"2021-06-01","close":7.968},{"date":"2021-06-02","close":8.076},{"date":"2021-06-03","close":8.1582},{"date":"2021-06-04","close":8.2662},{"date":"2021-06-07","close":8.4821},{"date":"2021-06-08","close":8.5592},{"date":"2021-06-09","close":8.6363},{"date":"2021-06-10","close":8.5284},{"date":"2021-06-11","close":8.6055},{"date":"2021-06-14","close":8.698},{"date":"2021-06-15","close":8.6106},{"date":"2021-06-16","close":8.6415},{"date":"2021-06-17","close":8.3844},{"date":"2021-06-18","close":7.4283},{"date":"2021-06-21","close":7.6031},{"date":"2021-06-22","close":7.6956},{"date":"2021-06-23","close":7.7573},{"date":"2021-06-24","close":7.8344},{"date":"2021-06-25","close":7.7573},{"date":"2021-06-28","close":7.7727},{"date":"2021-06-29","close":7.699},{"date":"2021-06-30","close":7.7306},{"date":"2021-07-01","close":7.8727},{"date":"2021-07-02","close":7.799},{"date":"2021-07-06","close":7.8569},{"date":"2021-07-07","close":7.6622},{"date":"2021-07-08","close":7.599},{"date":"2021-07-09","close":7.8937},{"date":"2021-07-12","close":8.0516},{"date":"2021-07-13","close":7.8674},{"date":"2021-07-14","close":7.8201},{"date":"2021-07-15","close":7.8674},{"date":"2021-07-16","close":7.8885},{"date":"2021-07-19","close":7.6674},{"date":"2021-07-20","close":7.8674},{"date":"2021-07-21","close":7.9095},{"date":"2021-07-22","close":7.8411},{"date":"2021-07-23","close":7.9253},{"date":"2021-07-26","close":8.0148},{"date":"2021-07-27","close":7.9832},{"date":"2021-07-28","close":8.0569},{"date":"2021-07-29","close":8.0884},{"date":"2021-07-30","close":7.9358},{"date":"2021-08-02","close":7.6938},{"date":"2021-08-03","close":7.6411},{"date":"2021-08-04","close":7.578},{"date":"2021-08-05","close":7.6622},{"date":"2021-08-06","close":7.699},{"date":"2021-08-09","close":7.6674},{"date":"2021-08-10","close":7.7832},{"date":"2021-08-11","close":7.7464},{"date":"2021-08-12","close":7.7201},{"date":"2021-08-13","close":7.7937},{"date":"2021-08-16","close":7.9569},{"date":"2021-08-17","close":7.9569},{"date":"2021-08-18","close":7.9464},{"date":"2021-08-19","close":7.8411},{"date":"2021-08-20","close":7.9674},{"date":"2021-08-23","close":8.0884},{"date":"2021-08-24","close":8.12},{"date":"2021-08-25","close":8.1411},{"date":"2021-08-26","close":8.0516},{"date":"2021-08-27","close":8.2042},{"date":"2021-08-30","close":8.2568},{"date":"2021-08-31","close":8.3042},{"date":"2021-09-01","close":8.3042},{"date":"2021-09-02","close":8.341},{"date":"2021-09-03","close":8.3463},{"date":"2021-09-07","close":8.3147},{"date":"2021-09-08","close":8.2411},{"date":"2021-09-09","close":8.2726},{"date":"2021-09-10","close":8.1305},{"date":"2021-09-13","close":8.22},{"date":"2021-09-14","close":8.1516},{"date":"2021-09-15","close":8.2147},{"date":"2021-09-16","close":8.1832},{"date":"2021-09-17","close":8.0937},{"date":"2021-09-20","close":8.0253},{"date":"2021-09-21","close":8.0463},{"date":"2021-09-22","close":8.1411},{"date":"2021-09-23","close":8.1884},{"date":"2021-09-24","close":8.1726},{"date":"2021-09-27","close":8.2463},{"date":"2021-09-28","close":8.1779},{"date":"2021-09-29","close":8.1941},{"date":"2021-09-30","close":8.1187},{"date":"2021-10-01","close":8.2748},{"date":"2021-10-04","close":8.221},{"date":"2021-10-05","close":8.2156},{"date":"2021-10-06","close":8.2479},{"date":"2021-10-07","close":8.1833},{"date":"2021-10-08","close":8.2156},{"date":"2021-10-11","close":8.2317},{"date":"2021-10-12","close":8.3071},{"date":"2021-10-13","close":8.3556},{"date":"2021-10-14","close":8.4148},{"date":"2021-10-15","close":8.3502},{"date":"2021-10-18","close":8.4525},{"date":"2021-10-19","close":8.4525},{"date":"2021-10-20","close":8.4956},{"date":"2021-10-21","close":8.5171},{"date":"2021-10-22","close":8.5009},{"date":"2021-10-25","close":8.5655},{"date":"2021-10-26","close":8.5117},{"date":"2021-10-27","close":8.4902},{"date":"2021-10-28","close":8.4525},{"date":"2021-10-29","close":8.4094},{"date":"2021-11-01","close":8.5548},{"date":"2021-11-02","close":8.4202},{"date":"2021-11-03","close":8.4309},{"date":"2021-11-04","close":8.2371},{"date":"2021-11-05","close":8.5279},{"date":"2021-11-08","close":8.544},{"date":"2021-11-09","close":8.5548},{"date":"2021-11-10","close":8.5494},{"date":"2021-11-11","close":8.6301},{"date":"2021-11-12","close":8.5602},{"date":"2021-11-15","close":8.6032},{"date":"2021-11-16","close":8.4525},{"date":"2021-11-17","close":8.3448},{"date":"2021-11-18","close":8.3502},{"date":"2021-11-19","close":8.3017},{"date":"2021-11-22","close":8.3502},{"date":"2021-11-23","close":8.334},{"date":"2021-11-24","close":8.3179},{"date":"2021-11-26","close":8.1456},{"date":"2021-11-29","close":8.1402},{"date":"2021-11-30","close":7.9249},{"date":"2021-12-01","close":7.8333},{"date":"2021-12-02","close":8.0972},{"date":"2021-12-03","close":7.9787},{"date":"2021-12-06","close":8.151},{"date":"2021-12-07","close":8.1779},{"date":"2021-12-08","close":8.1402},{"date":"2021-12-09","close":8.0756},{"date":"2021-12-10","close":7.9087},{"date":"2021-12-13","close":7.7311},{"date":"2021-12-14","close":7.6449},{"date":"2021-12-15","close":7.6611},{"date":"2021-12-16","close":7.5695},{"date":"2021-12-17","close":7.5749},{"date":"2021-12-20","close":7.4619},{"date":"2021-12-21","close":7.7957},{"date":"2021-12-22","close":7.9141},{"date":"2021-12-23","close":7.941},{"date":"2021-12-27","close":8.0648},{"date":"2021-12-28","close":8.0218},{"date":"2021-12-29","close":8.0272},{"date":"2021-12-30","close":7.9831},{"date":"2021-12-31","close":8.0161},{"date":"2022-01-03","close":8.1319},{"date":"2022-01-04","close":8.1319},{"date":"2022-01-05","close":8.0437},{"date":"2022-01-06","close":8.0768},{"date":"2022-01-07","close":8.1319},{"date":"2022-01-10","close":8.2146},{"date":"2022-01-11","close":8.2477},{"date":"2022-01-12","close":8.2918},{"date":"2022-01-13","close":8.2863},{"date":"2022-01-14","close":8.2808},{"date":"2022-01-18","close":8.2091},{"date":"2022-01-19","close":8.0327},{"date":"2022-01-20","close":7.8948},{"date":"2022-01-21","close":7.8397},{"date":"2022-01-24","close":7.8287},{"date":"2022-01-25","close":7.9775},{"date":"2022-01-26","close":7.95},{"date":"2022-01-27","close":7.939},{"date":"2022-01-28","close":8.0106},{"date":"2022-01-31","close":8.0988},{"date":"2022-02-01","close":8.0217},{"date":"2022-02-02","close":8.0713},{"date":"2022-02-03","close":7.9224},{"date":"2022-02-04","close":7.95},{"date":"2022-02-07","close":7.8507},{"date":"2022-02-08","close":7.9004},{"date":"2022-02-09","close":7.8948},{"date":"2022-02-10","close":7.7901},{"date":"2022-02-11","close":7.7515},{"date":"2022-02-14","close":7.7736},{"date":"2022-02-15","close":8.0492},{"date":"2022-02-16","close":8.0713},{"date":"2022-02-17","close":8.0547},{"date":"2022-02-18","close":8.0713},{"date":"2022-02-22","close":7.7956},{"date":"2022-02-23","close":7.6578},{"date":"2022-02-24","close":7.7791},{"date":"2022-02-25","close":7.8838},{"date":"2022-02-28","close":8.0768},{"date":"2022-03-01","close":8.0382},{"date":"2022-03-02","close":8.1815},{"date":"2022-03-03","close":8.1815},{"date":"2022-03-04","close":8.2036},{"date":"2022-03-07","close":8.0768},{"date":"2022-03-08","close":8.1429},{"date":"2022-03-09","close":8.154},{"date":"2022-03-10","close":8.1485},{"date":"2022-03-11","close":8.2091},{"date":"2022-03-14","close":8.1705},{"date":"2022-03-15","close":8.1485},{"date":"2022-03-16","close":8.2477},{"date":"2022-03-17","close":8.3194},{"date":"2022-03-18","close":8.2863},{"date":"2022-03-21","close":8.3249},{"date":"2022-03-22","close":8.4296},{"date":"2022-03-23","close":8.358},{"date":"2022-03-24","close":8.4021},{"date":"2022-03-25","close":8.5068},{"date":"2022-03-28","close":8.5178},{"date":"2022-03-29","close":8.6722},{"date":"2022-03-30","close":8.503},{"date":"2022-03-31","close":8.7511},{"date":"2022-04-01","close":8.8696},{"date":"2022-04-04","close":8.8526},{"date":"2022-04-05","close":8.7455},{"date":"2022-04-06","close":8.785},{"date":"2022-04-07","close":8.5989},{"date":"2022-04-08","close":8.7399},{"date":"2022-04-11","close":8.8865},{"date":"2022-04-12","close":8.9598},{"date":"2022-04-13","close":9.1289},{"date":"2022-04-14","close":9.191},{"date":"2022-04-18","close":9.191},{"date":"2022-04-19","close":8.9485},{"date":"2022-04-20","close":9.191},{"date":"2022-04-21","close":9.1346},{"date":"2022-04-22","close":8.8752},{"date":"2022-04-25","close":8.8696},{"date":"2022-04-26","close":8.6158},{"date":"2022-04-27","close":8.6045},{"date":"2022-04-28","close":8.6948},{"date":"2022-04-29","close":8.4974},{"date":"2022-05-02","close":8.3113},{"date":"2022-05-03","close":8.6497},{"date":"2022-05-04","close":8.847},{"date":"2022-05-05","close":8.6553},{"date":"2022-05-06","close":8.6835},{"date":"2022-05-09","close":8.3113},{"date":"2022-05-10","close":8.4015},{"date":"2022-05-11","close":8.3339},{"date":"2022-05-12","close":8.1929},{"date":"2022-05-13","close":8.4861},{"date":"2022-05-16","close":8.6497},{"date":"2022-05-17","close":8.8132},{"date":"2022-05-18","close":8.0632},{"date":"2022-05-19","close":8.0407},{"date":"2022-05-20","close":7.9505},{"date":"2022-05-23","close":8.1591},{"date":"2022-05-24","close":8.2606},{"date":"2022-05-25","close":8.2098},{"date":"2022-05-26","close":8.2719},{"date":"2022-05-27","close":8.379},{"date":"2022-05-31","close":8.2888},{"date":"2022-06-01","close":8.2493},{"date":"2022-06-02","close":8.2662},{"date":"2022-06-03","close":8.1478},{"date":"2022-06-06","close":8.1083},{"date":"2022-06-07","close":8.1253},{"date":"2022-06-08","close":8.0238},{"date":"2022-06-09","close":7.8828},{"date":"2022-06-10","close":7.7475},{"date":"2022-06-13","close":6.9186},{"date":"2022-06-14","close":6.693},{"date":"2022-06-15","close":6.7494},{"date":"2022-06-16","close":6.4055},{"date":"2022-06-17","close":6.5352},{"date":"2022-06-21","close":6.7494},{"date":"2022-06-22","close":6.8622},{"date":"2022-06-23","close":6.9863},{"date":"2022-06-24","close":7.2738},{"date":"2022-06-27","close":7.2964},{"date":"2022-06-28","close":7.2118},{"date":"2022-06-29","close":7.0611},{"date":"2022-06-30","close":7.0901},{"date":"2022-07-01","close":7.3335},{"date":"2022-07-05","close":7.2466},{"date":"2022-07-06","close":7.1422},{"date":"2022-07-07","close":7.1944},{"date":"2022-07-08","close":7.2698},{"date":"2022-07-11","close":7.177},{"date":"2022-07-12","close":7.2002},{"date":"2022-07-13","close":7.235},{"date":"2022-07-14","close":7.1422},{"date":"2022-07-15","close":7.2466},{"date":"2022-07-18","close":7.2234},{"date":"2022-07-19","close":7.4495},{"date":"2022-07-20","close":7.5422},{"date":"2022-07-21","close":7.5307},{"date":"2022-07-22","close":7.5075},{"date":"2022-07-25","close":7.5712},{"date":"2022-07-26","close":7.6292},{"date":"2022-07-27","close":7.8089},{"date":"2022-07-28","close":8.035},{"date":"2022-07-29","close":7.9423},{"date":"2022-08-01","close":8.0002},{"date":"2022-08-02","close":7.6524},{"date":"2022-08-03","close":7.7451},{"date":"2022-08-04","close":7.7799},{"date":"2022-08-05","close":7.7451},{"date":"2022-08-08","close":7.8843},{"date":"2022-08-09","close":7.8379},{"date":"2022-08-10","close":7.9596},{"date":"2022-08-11","close":7.9365},{"date":"2022-08-12","close":8.006},{"date":"2022-08-15","close":8.0234},{"date":"2022-08-16","close":8.0582},{"date":"2022-08-17","close":7.9539},{"date":"2022-08-18","close":8.006},{"date":"2022-08-19","close":7.9596},{"date":"2022-08-22","close":7.7857},{"date":"2022-08-23","close":7.8611},{"date":"2022-08-24","close":7.8785},{"date":"2022-08-25","close":8.0524},{"date":"2022-08-26","close":7.9249},{"date":"2022-08-29","close":7.9365},{"date":"2022-08-30","close":7.6524},{"date":"2022-08-31","close":7.6466},{"date":"2022-09-01","close":7.4901},{"date":"2022-09-02","close":7.4959},{"date":"2022-09-06","close":7.4843},{"date":"2022-09-07","close":7.5828},{"date":"2022-09-08","close":7.5422},{"date":"2022-09-09","close":7.7799},{"date":"2022-09-12","close":7.8669},{"date":"2022-09-13","close":7.5828},{"date":"2022-09-14","close":7.6872},{"date":"2022-09-15","close":7.5712},{"date":"2022-09-16","close":7.3567},{"date":"2022-09-19","close":7.5075},{"date":"2022-09-20","close":7.3741},{"date":"2022-09-21","close":7.3625},{"date":"2022-09-22","close":7.0669},{"date":"2022-09-23","close":6.7944},{"date":"2022-09-26","close":6.3886},{"date":"2022-09-27","close":6.377},{"date":"2022-09-28","close":6.464},{"date":"2022-09-29","close":6.1228},{"date":"2022-09-30","close":6.2545},{"date":"2022-10-03","close":6.3921},{"date":"2022-10-04","close":6.847},{"date":"2022-10-05","close":6.4999},{"date":"2022-10-06","close":6.3921},{"date":"2022-10-07","close":6.3143},{"date":"2022-10-10","close":6.1767},{"date":"2022-10-11","close":6.434},{"date":"2022-10-12","close":6.452},{"date":"2022-10-13","close":6.7034},{"date":"2022-10-14","close":6.4819},{"date":"2022-10-17","close":6.7273},{"date":"2022-10-18","close":6.7453},{"date":"2022-10-19","close":6.7093},{"date":"2022-10-20","close":6.5418},{"date":"2022-10-21","close":6.6315},{"date":"2022-10-24","close":6.7213},{"date":"2022-10-25","close":7.0505},{"date":"2022-10-26","close":7.0385},{"date":"2022-10-27","close":7.1163},{"date":"2022-10-28","close":7.3677},{"date":"2022-10-31","close":7.3857},{"date":"2022-11-01","close":7.4575},{"date":"2022-11-02","close":7.2061},{"date":"2022-11-03","close":6.865},{"date":"2022-11-04","close":7.1463},{"date":"2022-11-07","close":7.2181},{"date":"2022-11-08","close":7.0984},{"date":"2022-11-09","close":7.0086},{"date":"2022-11-10","close":7.3617},{"date":"2022-11-11","close":7.4156},{"date":"2022-11-14","close":7.266},{"date":"2022-11-15","close":7.3198},{"date":"2022-11-16","close":7.1762},{"date":"2022-11-17","close":7.0146},{"date":"2022-11-18","close":7.0445},{"date":"2022-11-21","close":7.1941},{"date":"2022-11-22","close":7.2959},{"date":"2022-11-23","close":7.4096},{"date":"2022-11-25","close":7.4874},{"date":"2022-11-28","close":7.4335},{"date":"2022-11-29","close":7.3617},{"date":"2022-11-30","close":7.4575},{"date":"2022-12-01","close":7.3079},{"date":"2022-12-02","close":7.248},{"date":"2022-12-05","close":6.9188},{"date":"2022-12-06","close":6.6854},{"date":"2022-12-07","close":6.7931},{"date":"2022-12-08","close":6.6794},{"date":"2022-12-09","close":6.7692},{"date":"2022-12-12","close":6.9188},{"date":"2022-12-13","close":7.1044},{"date":"2022-12-14","close":7.0266},{"date":"2022-12-15","close":6.7931},{"date":"2022-12-16","close":6.6256},{"date":"2022-12-19","close":6.5537},{"date":"2022-12-20","close":6.4161},{"date":"2022-12-21","close":6.5717},{"date":"2022-12-22","close":6.452},{"date":"2022-12-23","close":6.5477},{"date":"2022-12-27","close":6.5837},{"date":"2022-12-28","close":6.0929},{"date":"2022-12-29","close":6.2602},{"date":"2022-12-30","close":6.378},{"date":"2023-01-03","close":6.6693},{"date":"2023-01-04","close":6.7251},{"date":"2023-01-05","close":6.6321},{"date":"2023-01-06","close":6.7003},{"date":"2023-01-09","close":6.8057},{"date":"2023-01-10","close":6.7871},{"date":"2023-01-11","close":6.8553},{"date":"2023-01-12","close":7.0102},{"date":"2023-01-13","close":7.1714},{"date":"2023-01-17","close":7.2519},{"date":"2023-01-18","close":7.1838},{"date":"2023-01-19","close":7.1032},{"date":"2023-01-20","close":7.2643},{"date":"2023-01-23","close":7.3883},{"date":"2023-01-24","close":7.3759},{"date":"2023-01-25","close":7.4193},{"date":"2023-01-26","close":7.3945},{"date":"2023-01-27","close":7.5681},{"date":"2023-01-30","close":7.3821},{"date":"2023-01-31","close":7.6114},{"date":"2023-02-01","close":7.7292},{"date":"2023-02-02","close":7.7974},{"date":"2023-02-03","close":7.7168},{"date":"2023-02-06","close":7.5247},{"date":"2023-02-07","close":7.5743},{"date":"2023-02-08","close":7.3511},{"date":"2023-02-09","close":7.0722},{"date":"2023-02-10","close":7.2953},{"date":"2023-02-13","close":7.4193},{"date":"2023-02-14","close":7.3697},{"date":"2023-02-15","close":7.4875},{"date":"2023-02-16","close":7.2705},{"date":"2023-02-17","close":7.2334},{"date":"2023-02-21","close":7.0226},{"date":"2023-02-22","close":7.128},{"date":"2023-02-23","close":7.159},{"date":"2023-02-24","close":7.1466},{"date":"2023-02-27","close":6.9792},{"date":"2023-02-28","close":7.0102},{"date":"2023-03-01","close":6.942},{"date":"2023-03-02","close":6.973},{"date":"2023-03-03","close":7.159},{"date":"2023-03-06","close":7.19},{"date":"2023-03-07","close":6.9482},{"date":"2023-03-08","close":6.5577},{"date":"2023-03-09","close":6.347},{"date":"2023-03-10","close":6.0743},{"date":"2023-03-13","close":5.9875},{"date":"2023-03-14","close":5.9937},{"date":"2023-03-15","close":5.6528},{"date":"2023-03-16","close":5.6714},{"date":"2023-03-17","close":5.4731},{"date":"2023-03-20","close":5.566},{"date":"2023-03-21","close":5.752},{"date":"2023-03-22","close":5.5226},{"date":"2023-03-23","close":5.3429},{"date":"2023-03-24","close":5.504},{"date":"2023-03-27","close":5.5784},{"date":"2023-03-28","close":5.5722},{"date":"2023-03-29","close":5.6714},{"date":"2023-03-30","close":5.7552},{"date":"2023-03-31","close":5.8583},{"date":"2023-04-03","close":5.8647},{"date":"2023-04-04","close":5.8905},{"date":"2023-04-05","close":5.9163},{"date":"2023-04-06","close":5.8841},{"date":"2023-04-10","close":5.5038},{"date":"2023-04-11","close":5.5554},{"date":"2023-04-12","close":5.5876},{"date":"2023-04-13","close":5.6134},{"date":"2023-04-14","close":5.5812},{"date":"2023-04-17","close":5.7681},{"date":"2023-04-18","close":5.6585},{"date":"2023-04-19","close":5.8647},{"date":"2023-04-20","close":5.7681},{"date":"2023-04-21","close":5.7101},{"date":"2023-04-24","close":5.5683},{"date":"2023-04-25","close":5.2654},{"date":"2023-04-26","close":5.2783},{"date":"2023-04-27","close":5.4394},{"date":"2023-04-28","close":5.5489},{"date":"2023-05-01","close":5.4974},{"date":"2023-05-02","close":5.072},{"date":"2023-05-03","close":5.2718},{"date":"2023-05-04","close":5.0011},{"date":"2023-05-05","close":5.188},{"date":"2023-05-08","close":5.2654},{"date":"2023-05-09","close":5.2396},{"date":"2023-05-10","close":5.2718},{"date":"2023-05-11","close":5.3169},{"date":"2023-05-12","close":5.3685},{"date":"2023-05-15","close":5.5038},{"date":"2023-05-16","close":5.4394},{"date":"2023-05-17","close":5.6843},{"date":"2023-05-18","close":5.7165},{"date":"2023-05-19","close":5.6585},{"date":"2023-05-22","close":5.8712},{"date":"2023-05-23","close":5.955},{"date":"2023-05-24","close":5.8518},{"date":"2023-05-25","close":5.7423},{"date":"2023-05-26","close":5.9292},{"date":"2023-05-30","close":6.013},{"date":"2023-05-31","close":5.9227},{"date":"2023-06-01","close":5.9807},{"date":"2023-06-02","close":6.1805},{"date":"2023-06-05","close":6.129},{"date":"2023-06-06","close":6.2901},{"date":"2023-06-07","close":6.4448},{"date":"2023-06-08","close":6.4448},{"date":"2023-06-09","close":6.419},{"date":"2023-06-12","close":6.5285},{"date":"2023-06-13","close":6.5737},{"date":"2023-06-14","close":6.4641},{"date":"2023-06-15","close":6.535},{"date":"2023-06-16","close":6.5221},{"date":"2023-06-20","close":6.5479},{"date":"2023-06-21","close":6.6059},{"date":"2023-06-22","close":6.5285},{"date":"2023-06-23","close":6.419},{"date":"2023-06-26","close":6.5994},{"date":"2023-06-27","close":6.6897},{"date":"2023-06-28","close":6.709},{"date":"2023-06-29","close":6.7557},{"date":"2023-06-30","close":6.769},{"date":"2023-07-03","close":6.7557},{"date":"2023-07-05","close":6.7557},{"date":"2023-07-06","close":6.6423},{"date":"2023-07-07","close":6.7824},{"date":"2023-07-10","close":6.9558},{"date":"2023-07-11","close":7.0691},{"date":"2023-07-12","close":6.9491},{"date":"2023-07-13","close":7.1025},{"date":"2023-07-14","close":7.0825},{"date":"2023-07-17","close":7.1358},{"date":"2023-07-18","close":7.3159},{"date":"2023-07-19","close":7.3359},{"date":"2023-07-20","close":7.2158},{"date":"2023-07-21","close":7.0891},{"date":"2023-07-24","close":7.0691},{"date":"2023-07-25","close":6.9891},{"date":"2023-07-26","close":7.1091},{"date":"2023-07-27","close":6.9824},{"date":"2023-07-28","close":7.1291},{"date":"2023-07-31","close":7.1091},{"date":"2023-08-01","close":6.9558},{"date":"2023-08-02","close":6.9157},{"date":"2023-08-03","close":7.0558},{"date":"2023-08-04","close":7.0625},{"date":"2023-08-07","close":7.1291},{"date":"2023-08-08","close":7.0625},{"date":"2023-08-09","close":6.9958},{"date":"2023-08-10","close":6.9624},{"date":"2023-08-11","close":6.9758},{"date":"2023-08-14","close":6.8624},{"date":"2023-08-15","close":6.6423},{"date":"2023-08-16","close":6.5756},{"date":"2023-08-17","close":6.5623},{"date":"2023-08-18","close":6.4489},{"date":"2023-08-21","close":6.4756},{"date":"2023-08-22","close":6.4289},{"date":"2023-08-23","close":6.5823},{"date":"2023-08-24","close":6.5489},{"date":"2023-08-25","close":6.5556},{"date":"2023-08-28","close":6.709},{"date":"2023-08-29","close":6.8891},{"date":"2023-08-30","close":6.9491},{"date":"2023-08-31","close":6.9024},{"date":"2023-09-01","close":6.9091},{"date":"2023-09-05","close":6.9024},{"date":"2023-09-06","close":6.8624},{"date":"2023-09-07","close":6.9091},{"date":"2023-09-08","close":6.9424},{"date":"2023-09-11","close":6.9958},{"date":"2023-09-12","close":6.9624},{"date":"2023-09-13","close":6.8691},{"date":"2023-09-14","close":6.9224},{"date":"2023-09-15","close":6.9958},{"date":"2023-09-18","close":6.9491},{"date":"2023-09-19","close":6.9691},{"date":"2023-09-20","close":6.9091},{"date":"2023-09-21","close":6.589},{"date":"2023-09-22","close":6.6556},{"date":"2023-09-25","close":6.5956},{"date":"2023-09-26","close":6.4756},{"date":"2023-09-27","close":6.4689},{"date":"2023-09-28","close":6.5656},{"date":"2023-09-29","close":6.5725},{"date":"2023-10-02","close":6.3377},{"date":"2023-10-03","close":6.1306},{"date":"2023-10-04","close":6.1168},{"date":"2023-10-05","close":6.2687},{"date":"2023-10-06","close":6.2549},{"date":"2023-10-09","close":6.3516},{"date":"2023-10-10","close":6.4068},{"date":"2023-10-11","close":6.5449},{"date":"2023-10-12","close":6.5172},{"date":"2023-10-13","close":6.3999},{"date":"2023-10-16","close":6.6208},{"date":"2023-10-17","close":6.6829},{"date":"2023-10-18","close":6.5103},{"date":"2023-10-19","close":6.3377},{"date":"2023-10-20","close":6.3792},{"date":"2023-10-23","close":6.2549},{"date":"2023-10-24","close":6.2756},{"date":"2023-10-25","close":6.1375},{"date":"2023-10-26","close":6.248},{"date":"2023-10-27","close":6.1375},{"date":"2023-10-30","close":6.179},{"date":"2023-10-31","close":6.3308},{"date":"2023-11-01","close":6.3516},{"date":"2023-11-02","close":6.6829},{"date":"2023-11-03","close":6.8831},{"date":"2023-11-06","close":6.7244},{"date":"2023-11-07","close":6.7658},{"date":"2023-11-08","close":6.7175},{"date":"2023-11-09","close":6.6139},{"date":"2023-11-10","close":6.607},{"date":"2023-11-13","close":6.5587},{"date":"2023-11-14","close":6.966},{"date":"2023-11-15","close":7.0765},{"date":"2023-11-16","close":6.8003},{"date":"2023-11-17","close":6.9039},{"date":"2023-11-20","close":6.9798},{"date":"2023-11-21","close":6.8555},{"date":"2023-11-22","close":6.8831},{"date":"2023-11-24","close":6.8693},{"date":"2023-11-27","close":6.8348},{"date":"2023-11-28","close":6.821},{"date":"2023-11-29","close":6.9039},{"date":"2023-11-30","close":6.9384},{"date":"2023-12-01","close":7.1386},{"date":"2023-12-04","close":7.1041},{"date":"2023-12-05","close":6.9591},{"date":"2023-12-06","close":6.7106},{"date":"2023-12-07","close":6.9039},{"date":"2023-12-08","close":6.9867},{"date":"2023-12-11","close":7.1593},{"date":"2023-12-12","close":7.1662},{"date":"2023-12-13","close":7.4009},{"date":"2023-12-14","close":7.5735},{"date":"2023-12-15","close":7.394},{"date":"2023-12-18","close":7.3664},{"date":"2023-12-19","close":7.5528},{"date":"2023-12-20","close":7.4562},{"date":"2023-12-21","close":7.6495},{"date":"2023-12-22","close":7.5804},{"date":"2023-12-26","close":7.7116},{"date":"2023-12-27","close":7.7116},{"date":"2023-12-28","close":7.5764},{"date":"2023-12-29","close":7.3701},{"date":"2024-01-02","close":7.2848},{"date":"2024-01-03","close":7.0927},{"date":"2024-01-04","close":7.1283},{"date":"2024-01-05","close":7.1567},{"date":"2024-01-08","close":7.2777},{"date":"2024-01-09","close":7.1994},{"date":"2024-01-10","close":7.3275},{"date":"2024-01-11","close":7.2777},{"date":"2024-01-12","close":7.3061},{"date":"2024-01-16","close":7.114},{"date":"2024-01-17","close":7.0216},{"date":"2024-01-18","close":7.05},{"date":"2024-01-19","close":7.1852},{"date":"2024-01-22","close":7.235},{"date":"2024-01-23","close":7.2848},{"date":"2024-01-24","close":7.1781},{"date":"2024-01-25","close":7.3488},{"date":"2024-01-26","close":7.4128},{"date":"2024-01-29","close":7.4626},{"date":"2024-01-30","close":7.2279},{"date":"2024-01-31","close":6.7654},{"date":"2024-02-01","close":6.8152},{"date":"2024-02-02","close":6.5947},{"date":"2024-02-05","close":6.5307},{"date":"2024-02-06","close":6.5236},{"date":"2024-02-07","close":6.239},{"date":"2024-02-08","close":6.1608},{"date":"2024-02-09","close":6.1963},{"date":"2024-02-12","close":6.2177},{"date":"2024-02-13","close":5.741},{"date":"2024-02-14","close":5.8691},{"date":"2024-02-15","close":6.0683},{"date":"2024-02-16","close":6.0185},{"date":"2024-02-20","close":5.8335},{"date":"2024-02-21","close":5.8264},{"date":"2024-02-22","close":5.4422},{"date":"2024-02-23","close":5.3996},{"date":"2024-02-26","close":5.1506},{"date":"2024-02-27","close":5.1719},{"date":"2024-02-28","close":5.1292},{"date":"2024-02-29","close":5.364},{"date":"2024-03-01","close":5.5205},{"date":"2024-03-04","close":5.3071},{"date":"2024-03-05","close":5.2502},{"date":"2024-03-06","close":5.2573},{"date":"2024-03-07","close":5.2857},{"date":"2024-03-08","close":5.3711},{"date":"2024-03-11","close":5.4422},{"date":"2024-03-12","close":5.492},{"date":"2024-03-13","close":5.4778},{"date":"2024-03-14","close":5.3711},{"date":"2024-03-15","close":5.4849},{"date":"2024-03-18","close":5.4067},{"date":"2024-03-19","close":5.3711},{"date":"2024-03-20","close":5.5205},{"date":"2024-03-21","close":5.5347},{"date":"2024-03-22","close":5.4493},{"date":"2024-03-25","close":5.5347},{"date":"2024-03-26","close":5.3355},{"date":"2024-03-27","close":5.4238},{"date":"2024-03-28","close":5.4827},{"date":"2024-04-01","close":5.3355},{"date":"2024-04-02","close":5.2619},{"date":"2024-04-03","close":5.284},{"date":"2024-04-04","close":5.2914},{"date":"2024-04-05","close":5.2693},{"date":"2024-04-08","close":5.2619},{"date":"2024-04-09","close":5.3282},{"date":"2024-04-10","close":5.1074},{"date":"2024-04-11","close":5.2031},{"date":"2024-04-12","close":5.1663},{"date":"2024-04-15","close":4.9602},{"date":"2024-04-16","close":4.7983},{"date":"2024-04-17","close":4.7321},{"date":"2024-04-18","close":4.7173},{"date":"2024-04-19","close":4.8277},{"date":"2024-04-22","close":4.9013},{"date":"2024-04-23","close":5.0117},{"date":"2024-04-24","close":5.1},{"date":"2024-04-25","close":4.9823},{"date":"2024-04-26","close":5.0412},{"date":"2024-04-29","close":5.1515},{"date":"2024-04-30","close":4.997},{"date":"2024-05-01","close":5.1},{"date":"2024-05-02","close":5.1442},{"date":"2024-05-03","close":5.0927},{"date":"2024-05-06","close":5.1},{"date":"2024-05-07","close":5.0412},{"date":"2024-05-08","close":5.0706},{"date":"2024-05-09","close":4.9896},{"date":"2024-05-10","close":5.0853},{"date":"2024-05-13","close":4.9528},{"date":"2024-05-14","close":5.0853},{"date":"2024-05-15","close":4.9896},{"date":"2024-05-16","close":5.0264},{"date":"2024-05-17","close":5.0191},{"date":"2024-05-20","close":5.1},{"date":"2024-05-21","close":5.1221},{"date":"2024-05-22","close":5.1221},{"date":"2024-05-23","close":4.9013},{"date":"2024-05-24","close":4.8204},{"date":"2024-05-28","close":4.8057},{"date":"2024-05-29","close":4.7615},{"date":"2024-05-30","close":4.997},{"date":"2024-05-31","close":5.1221},{"date":"2024-06-03","close":5.2399},{"date":"2024-06-04","close":5.181},{"date":"2024-06-05","close":5.2031},{"date":"2024-06-06","close":5.1883},{"date":"2024-06-07","close":5.1589},{"date":"2024-06-10","close":5.1663},{"date":"2024-06-11","close":5.1},{"date":"2024-06-12","close":5.2472},{"date":"2024-06-13","close":5.2472},{"date":"2024-06-14","close":5.2104},{"date":"2024-06-17","close":5.3134},{"date":"2024-06-18","close":5.2693},{"date":"2024-06-20","close":5.3061},{"date":"2024-06-21","close":5.284},{"date":"2024-06-24","close":5.2472},{"date":"2024-06-25","close":5.1589},{"date":"2024-06-26","close":5.2251},{"date":"2024-06-27","close":4.9087},{"date":"2024-06-28","close":5.0845},{"date":"2024-07-01","close":4.9928},{"date":"2024-07-02","close":5.1228},{"date":"2024-07-03","close":5.1534},{"date":"2024-07-05","close":5.0845},{"date":"2024-07-08","close":5.1686},{"date":"2024-07-09","close":5.2222},{"date":"2024-07-10","close":5.2986},{"date":"2024-07-11","close":5.5586},{"date":"2024-07-12","close":5.5739},{"date":"2024-07-15","close":5.6733},{"date":"2024-07-16","close":5.7956},{"date":"2024-07-17","close":5.8109},{"date":"2024-07-18","close":5.8338},{"date":"2024-07-19","close":5.8185},{"date":"2024-07-22","close":5.8568},{"date":"2024-07-23","close":6.0556},{"date":"2024-07-24","close":5.6656},{"date":"2024-07-25","close":5.788},{"date":"2024-07-26","close":5.9179},{"date":"2024-07-29","close":5.8721},{"date":"2024-07-30","close":5.9715},{"date":"2024-07-31","close":5.9103},{"date":"2024-08-01","close":5.8185},{"date":"2024-08-02","close":5.6503},{"date":"2024-08-05","close":5.3216},{"date":"2024-08-06","close":5.161},{"date":"2024-08-07","close":5.2527},{"date":"2024-08-08","close":5.2375},{"date":"2024-08-09","close":5.1916},{"date":"2024-08-12","close":5.0692},{"date":"2024-08-13","close":5.2298},{"date":"2024-08-14","close":5.161},{"date":"2024-08-15","close":5.1992},{"date":"2024-08-16","close":5.2298},{"date":"2024-08-19","close":5.3063},{"date":"2024-08-20","close":5.2145},{"date":"2024-08-21","close":5.2527},{"date":"2024-08-22","close":5.2145},{"date":"2024-08-23","close":5.3674},{"date":"2024-08-26","close":5.4668},{"date":"2024-08-27","close":5.4133},{"date":"2024-08-28","close":5.421},{"date":"2024-08-29","close":5.4592},{"date":"2024-08-30","close":5.398},{"date":"2024-09-03","close":5.398},{"date":"2024-09-04","close":5.3063},{"date":"2024-09-05","close":5.3216},{"date":"2024-09-06","close":5.3521},{"date":"2024-09-09","close":5.3598},{"date":"2024-09-10","close":5.398},{"date":"2024-09-11","close":5.3598},{"date":"2024-09-12","close":5.5356},{"date":"2024-09-13","close":5.765},{"date":"2024-09-16","close":5.8109},{"date":"2024-09-17","close":5.8109},{"date":"2024-09-18","close":5.8568},{"date":"2024-09-19","close":5.9715},{"date":"2024-09-20","close":5.635},{"date":"2024-09-23","close":5.5892},{"date":"2024-09-24","close":5.6274},{"date":"2024-09-25","close":5.4821},{"date":"2024-09-26","close":5.5892},{"date":"2024-09-27","close":5.5892},{"date":"2024-09-30","close":5.5417},{"date":"2024-10-01","close":5.3833},{"date":"2024-10-02","close":5.3042},{"date":"2024-10-03","close":5.3438},{"date":"2024-10-04","close":5.3754},{"date":"2024-10-07","close":5.2488},{"date":"2024-10-08","close":5.2567},{"date":"2024-10-09","close":5.1933},{"date":"2024-10-10","close":5.1379},{"date":"2024-10-11","close":5.1221},{"date":"2024-10-14","close":5.225},{"date":"2024-10-15","close":5.2329},{"date":"2024-10-16","close":5.3754},{"date":"2024-10-17","close":5.2804},{"date":"2024-10-18","close":5.3121},{"date":"2024-10-21","close":5.2092},{"date":"2024-10-22","close":5.1933},{"date":"2024-10-23","close":5.1854},{"date":"2024-10-24","close":5.2171},{"date":"2024-10-25","close":5.1063},{"date":"2024-10-28","close":5.1142},{"date":"2024-10-29","close":5.0746},{"date":"2024-10-30","close":5.1221},{"date":"2024-10-31","close":5.0271},{"date":"2024-11-01","close":5.0113},{"date":"2024-11-04","close":4.9875},{"date":"2024-11-05","close":5.0033},{"date":"2024-11-06","close":5.1379},{"date":"2024-11-07","close":5.6604},{"date":"2024-11-08","close":5.7317},{"date":"2024-11-11","close":5.7079},{"date":"2024-11-12","close":5.5338},{"date":"2024-11-13","close":5.6367},{"date":"2024-11-14","close":5.5338},{"date":"2024-11-15","close":5.4625},{"date":"2024-11-18","close":5.5258},{"date":"2024-11-19","close":5.6446},{"date":"2024-11-20","close":5.6208},{"date":"2024-11-21","close":5.6683},{"date":"2024-11-22","close":5.6367},{"date":"2024-11-25","close":5.7713},{"date":"2024-11-26","close":5.7158},{"date":"2024-11-27","close":5.7713},{"date":"2024-11-29","close":5.7158},{"date":"2024-12-02","close":5.605},{"date":"2024-12-03","close":5.5654},{"date":"2024-12-04","close":5.605},{"date":"2024-12-05","close":5.5258},{"date":"2024-12-06","close":5.5892},{"date":"2024-12-09","close":5.6288},{"date":"2024-12-10","close":5.6446},{"date":"2024-12-11","close":5.6446},{"date":"2024-12-12","close":5.6763},{"date":"2024-12-13","close":5.6921},{"date":"2024-12-16","close":5.4071},{"date":"2024-12-17","close":5.2013},{"date":"2024-12-18","close":4.9163},{"date":"2024-12-19","close":4.845},{"date":"2024-12-20","close":5.0588},{"date":"2024-12-23","close":4.9321},{"date":"2024-12-24","close":4.9954},{"date":"2024-12-26","close":4.9242},{"date":"2024-12-27","close":4.8371},{"date":"2024-12-30","close":4.7738},{"date":"2024-12-31","close":4.8646},{"date":"2025-01-02","close":4.9142},{"date":"2025-01-03","close":5.1041},{"date":"2025-01-06","close":5.0215},{"date":"2025-01-07","close":4.8811},{"date":"2025-01-08","close":4.7159},{"date":"2025-01-10","close":4.4929},{"date":"2025-01-13","close":4.4847},{"date":"2025-01-14","close":4.6581},{"date":"2025-01-15","close":4.6829},{"date":"2025-01-16","close":4.7985},{"date":"2025-01-17","close":4.8976},{"date":"2025-01-21","close":4.8894},{"date":"2025-01-22","close":4.7325},{"date":"2025-01-23","close":4.6912},{"date":"2025-01-24","close":4.749},{"date":"2025-01-27","close":4.815},{"date":"2025-01-28","close":4.7077},{"date":"2025-01-29","close":4.6581},{"date":"2025-01-30","close":4.749},{"date":"2025-01-31","close":4.6746},{"date":"2025-02-03","close":4.6912},{"date":"2025-02-04","close":4.8316},{"date":"2025-02-05","close":4.8398},{"date":"2025-02-06","close":4.9389},{"date":"2025-02-07","close":4.9307},{"date":"2025-02-10","close":4.9142},{"date":"2025-02-11","close":5.0298},{"date":"2025-02-12","close":4.4186},{"date":"2025-02-13","close":4.1956},{"date":"2025-02-14","close":4.1874},{"date":"2025-02-18","close":4.1708},{"date":"2025-02-19","close":4.2121},{"date":"2025-02-20","close":4.1213},{"date":"2025-02-21","close":4.0965},{"date":"2025-02-24","close":4.047},{"date":"2025-02-25","close":4.0304},{"date":"2025-02-26","close":4.0139},{"date":"2025-02-27","close":3.9561},{"date":"2025-02-28","close":4.0387},{"date":"2025-03-03","close":3.8818},{"date":"2025-03-04","close":3.9396},{"date":"2025-03-05","close":3.9065},{"date":"2025-03-06","close":3.9478},{"date":"2025-03-07","close":4.0635},{"date":"2025-03-10","close":3.9726},{"date":"2025-03-11","close":3.8983},{"date":"2025-03-12","close":3.9313},{"date":"2025-03-13","close":3.8818},{"date":"2025-03-14","close":4.0057},{"date":"2025-03-17","close":4.0965},{"date":"2025-03-18","close":4.08},{"date":"2025-03-19","close":4.0965},{"date":"2025-03-20","close":4.0635},{"date":"2025-03-21","close":4.047},{"date":"2025-03-24","close":3.9726},{"date":"2025-03-25","close":3.9313},{"date":"2025-03-26","close":3.9396},{"date":"2025-03-27","close":3.9478},{"date":"2025-03-28","close":3.8818},{"date":"2025-03-31","close":3.95},{"date":"2025-04-01","close":3.8732},{"date":"2025-04-02","close":3.805},{"date":"2025-04-03","close":3.6344},{"date":"2025-04-04","close":3.4467},{"date":"2025-04-07","close":3.2419},{"date":"2025-04-08","close":3.0628},{"date":"2025-04-09","close":3.2675},{"date":"2025-04-10","close":3.1139},{"date":"2025-04-11","close":3.0372},{"date":"2025-04-14","close":3.1395},{"date":"2025-04-15","close":3.1225},{"date":"2025-04-16","close":2.986},{"date":"2025-04-17","close":3.0713},{"date":"2025-04-21","close":3.0372},{"date":"2025-04-22","close":3.3187},{"date":"2025-04-23","close":3.2163},{"date":"2025-04-24","close":3.259},{"date":"2025-04-25","close":3.2675},{"date":"2025-04-28","close":3.3443},{"date":"2025-04-29","close":3.4296},{"date":"2025-04-30","close":3.4723},{"date":"2025-05-01","close":3.4808},{"date":"2025-05-02","close":3.532},{"date":"2025-05-05","close":3.5576},{"date":"2025-05-06","close":3.5149},{"date":"2025-05-07","close":3.9927},{"date":"2025-05-08","close":4.1121},{"date":"2025-05-09","close":4.1292},{"date":"2025-05-12","close":4.2145},{"date":"2025-05-13","close":4.2145},{"date":"2025-05-14","close":4.0951},{"date":"2025-05-15","close":4.0951},{"date":"2025-05-16","close":4.1121},{"date":"2025-05-19","close":4.1804},{"date":"2025-05-20","close":4.078},{"date":"2025-05-21","close":3.9074},{"date":"2025-05-22","close":3.8988},{"date":"2025-05-23","close":3.8562},{"date":"2025-05-27","close":3.9841},{"date":"2025-05-28","close":3.933},{"date":"2025-05-29","close":3.9671},{"date":"2025-05-30","close":3.933},{"date":"2025-06-02","close":3.8903},{"date":"2025-06-03","close":4.0012},{"date":"2025-06-04","close":3.9927},{"date":"2025-06-05","close":3.9841},{"date":"2025-06-06","close":4.0865},{"date":"2025-06-09","close":4.1633},{"date":"2025-06-10","close":4.2145},{"date":"2025-06-11","close":4.3083},{"date":"2025-06-12","close":4.3254},{"date":"2025-06-13","close":4.1974},{"date":"2025-06-16","close":4.1377},{"date":"2025-06-17","close":4.1036},{"date":"2025-06-18","close":4.1206},{"date":"2025-06-20","close":4.1377},{"date":"2025-06-23","close":4.206},{"date":"2025-06-24","close":4.2572},{"date":"2025-06-25","close":4.2145},{"date":"2025-06-26","close":4.2657},{"date":"2025-06-27","close":4.206},{"date":"2025-06-30","close":4.1972},{"date":"2025-07-01","close":4.2236},{"date":"2025-07-02","close":4.3292},{"date":"2025-07-03","close":4.3467},{"date":"2025-07-07","close":4.1356},{"date":"2025-07-08","close":4.1708},{"date":"2025-07-09","close":4.2324},{"date":"2025-07-10","close":4.2588},{"date":"2025-07-11","close":4.1708},{"date":"2025-07-14","close":4.1532},{"date":"2025-07-15","close":4.0916},{"date":"2025-07-16","close":3.9948},{"date":"2025-07-17","close":3.9684},{"date":"2025-07-18","close":3.898},{"date":"2025-07-21","close":3.942},{"date":"2025-07-22","close":4.0036},{"date":"2025-07-23","close":4.0564},{"date":"2025-07-24","close":4.0388},{"date":"2025-07-25","close":4.1004},{"date":"2025-07-28","close":4.0388},{"date":"2025-07-29","close":4.0418},{"date":"2025-07-30","close":3.9538},{"date":"2025-07-31","close":3.9362},{"date":"2025-08-01","close":3.9098},{"date":"2025-08-04","close":3.9802},{"date":"2025-08-05","close":3.6632},{"date":"2025-08-06","close":3.6456},{"date":"2025-08-07","close":3.9186},{"date":"2025-08-08","close":3.8129},{"date":"2025-08-11","close":3.6632},{"date":"2025-08-12","close":3.8745},{"date":"2025-08-13","close":3.989},{"date":"2025-08-14","close":3.9802},{"date":"2025-08-15","close":3.9626},{"date":"2025-08-18","close":3.8569},{"date":"2025-08-19","close":3.9274},{"date":"2025-08-20","close":3.9714},{"date":"2025-08-21","close":3.8393},{"date":"2025-08-22","close":4.1035},{"date":"2025-08-25","close":4.0066},{"date":"2025-08-26","close":4.0507},{"date":"2025-08-27","close":4.0771},{"date":"2025-08-28","close":4.1123},{"date":"2025-08-29","close":4.1563},{"date":"2025-09-02","close":4.1299},{"date":"2025-09-03","close":4.3148},{"date":"2025-09-04","close":4.4205},{"date":"2025-09-05","close":4.5174},{"date":"2025-09-08","close":4.3412},{"date":"2025-09-09","close":4.2796},{"date":"2025-09-10","close":4.2708},{"date":"2025-09-11","close":4.2356},{"date":"2025-09-12","close":4.2532},{"date":"2025-09-15","close":4.2532},{"date":"2025-09-16","close":4.2092},{"date":"2025-09-17","close":4.218},{"date":"2025-09-18","close":4.2532},{"date":"2025-09-19","close":4.2268},{"date":"2025-09-22","close":4.2004},{"date":"2025-09-23","close":4.2004},{"date":"2025-09-24","close":4.2092},{"date":"2025-09-25","close":4.1827},{"date":"2025-09-26","close":4.2004},{"date":"2025-09-29","close":4.1827},{"date":"2025-09-30","close":4.1035},{"date":"2025-10-01","close":4.1035},{"date":"2025-10-02","close":4.1854},{"date":"2025-10-03","close":4.2582},{"date":"2025-10-06","close":4.1854},{"date":"2025-10-07","close":4.1672},{"date":"2025-10-08","close":4.1308},{"date":"2025-10-09","close":4.0307},{"date":"2025-10-10","close":4.0125},{"date":"2025-10-13","close":4.058},{"date":"2025-10-14","close":4.2036},{"date":"2025-10-15","close":4.2218},{"date":"2025-10-16","close":4.0762},{"date":"2025-10-17","close":4.0762},{"date":"2025-10-20","close":4.2036},{"date":"2025-10-21","close":4.1945},{"date":"2025-10-22","close":4.2764},{"date":"2025-10-23","close":4.2673},{"date":"2025-10-24","close":4.2218},{"date":"2025-10-27","close":4.2127},{"date":"2025-10-28","close":4.1035},{"date":"2025-10-29","close":4.0307},{"date":"2025-10-30","close":4.0125},{"date":"2025-10-31","close":4.058},{"date":"2025-11-03","close":3.9943},{"date":"2025-11-04","close":3.9943},{"date":"2025-11-05","close":4.2036},{"date":"2025-11-06","close":4.0853},{"date":"2025-11-07","close":4.6039},{"date":"2025-11-10","close":4.331},{"date":"2025-11-11","close":4.4674},{"date":"2025-11-12","close":4.4674},{"date":"2025-11-13","close":4.431},{"date":"2025-11-14","close":4.4856},{"date":"2025-11-17","close":4.4219},{"date":"2025-11-18","close":4.4583},{"date":"2025-11-19","close":4.4219},{"date":"2025-11-20","close":4.3492},{"date":"2025-11-21","close":4.522},{"date":"2025-11-24","close":4.5311},{"date":"2025-11-25","close":4.7768},{"date":"2025-11-26","close":4.7677},{"date":"2025-11-28","close":4.8223},{"date":"2025-12-01","close":4.7677},{"date":"2025-12-02","close":4.7404},{"date":"2025-12-03","close":4.8223},{"date":"2025-12-04","close":4.6858},{"date":"2025-12-05","close":4.6403},{"date":"2025-12-08","close":4.6676},{"date":"2025-12-09","close":4.7222},{"date":"2025-12-10","close":4.7313},{"date":"2025-12-11","close":4.7313},{"date":"2025-12-12","close":4.7404},{"date":"2025-12-15","close":4.9315},{"date":"2025-12-16","close":4.886},{"date":"2025-12-17","close":4.8678},{"date":"2025-12-18","close":4.8678},{"date":"2025-12-19","close":4.8405},{"date":"2025-12-22","close":4.7677},{"date":"2025-12-23","close":4.6312},{"date":"2025-12-24","close":4.6312},{"date":"2025-12-26","close":4.5857},{"date":"2025-12-29","close":4.5402},{"date":"2025-12-30","close":4.4947},{"date":"2025-12-31","close":4.4856},{"date":"2026-01-02","close":4.4387},{"date":"2026-01-05","close":4.373},{"date":"2026-01-06","close":4.4012},{"date":"2026-01-07","close":4.4199},{"date":"2026-01-08","close":4.5419},{"date":"2026-01-09","close":4.7015},{"date":"2026-01-12","close":4.6639},{"date":"2026-01-13","close":4.6076},{"date":"2026-01-14","close":4.6639},{"date":"2026-01-15","close":4.7765},{"date":"2026-01-16","close":4.7953},{"date":"2026-01-20","close":4.5982},{"date":"2026-01-21","close":4.6358},{"date":"2026-01-22","close":4.5607},{"date":"2026-01-23","close":4.5513},{"date":"2026-01-26","close":4.5138},{"date":"2026-01-27","close":4.6076},{"date":"2026-01-28","close":4.6545},{"date":"2026-01-29","close":4.8704},{"date":"2026-01-30","close":4.8891},{"date":"2026-02-02","close":4.8985},{"date":"2026-02-03","close":4.9173},{"date":"2026-02-04","close":5.0018},{"date":"2026-02-05","close":4.8047},{"date":"2026-02-06","close":4.8798},{"date":"2026-02-09","close":4.7953},{"date":"2026-02-10","close":5.3584},{"date":"2026-02-11","close":5.227},{"date":"2026-02-12","close":4.9548},{"date":"2026-02-13","close":4.8516},{"date":"2026-02-17","close":4.8891},{"date":"2026-02-18","close":4.8328},{"date":"2026-02-19","close":4.8047},{"date":"2026-02-20","close":4.7859},{"date":"2026-02-23","close":4.6545},{"date":"2026-02-24","close":4.7109},{"date":"2026-02-25","close":4.7765},{"date":"2026-02-26","close":4.8047},{"date":"2026-02-27","close":4.7109},{"date":"2026-03-02","close":4.8798},{"date":"2026-03-03","close":4.8422},{"date":"2026-03-04","close":4.8891},{"date":"2026-03-05","close":4.8891},{"date":"2026-03-06","close":4.8141},{"date":"2026-03-09","close":4.7484},{"date":"2026-03-10","close":4.739},{"date":"2026-03-11","close":4.7202},{"date":"2026-03-12","close":4.6545},{"date":"2026-03-13","close":4.5607},{"date":"2026-03-16","close":4.5419},{"date":"2026-03-17","close":4.5795},{"date":"2026-03-18","close":4.5044},{"date":"2026-03-19","close":4.5326},{"date":"2026-03-20","close":4.4106},{"date":"2026-03-23","close":4.5232},{"date":"2026-03-24","close":4.4387},{"date":"2026-03-25","close":4.5419},{"date":"2026-03-26","close":4.5701},{"date":"2026-03-27","close":4.4669},{"date":"2026-03-30","close":4.5513},{"date":"2026-03-31","close":4.6452},{"date":"2026-04-01","close":4.5677},{"date":"2026-04-02","close":4.6065},{"date":"2026-04-06","close":4.6258},{"date":"2026-04-07","close":4.6258},{"date":"2026-04-08","close":4.771},{"date":"2026-04-09","close":4.8581},{"date":"2026-04-10","close":4.8581},{"date":"2026-04-13","close":4.9258},{"date":"2026-04-14","close":5.0032},{"date":"2026-04-15","close":5.1},{"date":"2026-04-16","close":4.9839},{"date":"2026-04-17","close":5.129},{"date":"2026-04-20","close":5.2065},{"date":"2026-04-21","close":5.1194},{"date":"2026-04-22","close":5.1581},{"date":"2026-04-23","close":5.0323},{"date":"2026-04-24","close":5.0903},{"date":"2026-04-27","close":5.1581},{"date":"2026-04-28","close":5.1677},{"date":"2026-04-29","close":5.0129},{"date":"2026-04-30","close":5.0613},{"date":"2026-05-01","close":5.1194},{"date":"2026-05-04","close":5.071},{"date":"2026-05-05","close":5.0323},{"date":"2026-05-06","close":5.0516},{"date":"2026-05-07","close":4.8871},{"date":"2026-05-08","close":4.9742},{"date":"2026-05-11","close":4.7032},{"date":"2026-05-12","close":4.7032},{"date":"2026-05-13","close":4.6065},{"date":"2026-05-14","close":4.5677},{"date":"2026-05-15","close":4.4516},{"date":"2026-05-18","close":4.4903},{"date":"2026-05-19","close":4.5387},{"date":"2026-05-20","close":4.6452},{"date":"2026-05-21","close":4.7226},{"date":"2026-05-22","close":4.6258},{"date":"2026-05-26","close":4.7129},{"date":"2026-05-27","close":4.7613},{"date":"2026-05-28","close":4.8194},{"date":"2026-05-29","close":4.7806},{"date":"2026-06-01","close":4.771},{"date":"2026-06-02","close":4.8677},{"date":"2026-06-03","close":4.7323},{"date":"2026-06-04","close":4.8871},{"date":"2026-06-05","close":4.829},{"date":"2026-06-08","close":4.6548},{"date":"2026-06-09","close":4.8097},{"date":"2026-06-10","close":4.8097},{"date":"2026-06-11","close":4.8},{"date":"2026-06-12","close":4.771},{"date":"2026-06-15","close":4.6452},{"date":"2026-06-16","close":4.7226},{"date":"2026-06-17","close":4.4613},{"date":"2026-06-18","close":4.471},{"date":"2026-06-22","close":4.3742},{"date":"2026-06-23","close":4.4032},{"date":"2026-06-24","close":4.3258},{"date":"2026-06-25","close":4.2871},{"date":"2026-06-26","close":4.3645},{"date":"2026-06-29","close":4.3935},{"date":"2026-06-30","close":4.5},{"date":"2026-07-01","close":4.53},{"date":"2026-07-02","close":4.52},{"date":"2026-07-06","close":4.53},{"date":"2026-07-07","close":4.43},{"date":"2026-07-08","close":4.36},{"date":"2026-07-09","close":4.43},{"date":"2026-07-10","close":4.43},{"date":"2026-07-13","close":4.34},{"date":"2026-07-14","close":4.46},{"date":"2026-07-15","close":4.57},{"date":"2026-07-16","close":4.7},{"date":"2026-07-17","close":4.62},{"date":"2026-07-20","close":4.52},{"date":"2026-07-21","close":4.59},{"date":"2026-07-22","close":4.57},{"date":"2026-07-23","close":4.52},{"date":"2026-07-24","close":4.55},{"date":"2026-07-27","close":4.64},{"date":"2026-07-28","close":4.62},{"date":"2026-07-29","close":4.45},{"date":"2026-07-30","close":4.31},{"date":"2026-07-31","close":4.26},{"date":"2026-08-03","close":4.25},{"date":"2026-08-04","close":4.63},{"date":"2026-08-05","close":4.7},{"date":"2026-08-06","close":4.71},{"date":"2026-08-07","close":4.87},{"date":"2026-08-10","close":4.61},{"date":"2026-08-11","close":4.73},{"date":"2026-08-12","close":4.7},{"date":"2026-08-13","close":4.76},{"date":"2026-08-14","close":4.72},{"date":"2026-08-17","close":4.62},{"date":"2026-08-18","close":4.63},{"date":"2026-08-19","close":4.7},{"date":"2026-08-20","close":4.71},{"date":"2026-08-21","close":4.77},{"date":"2026-08-24","close":4.73},{"date":"2026-08-25","close":4.73},{"date":"2026-08-26","close":4.63},{"date":"2026-08-27","close":4.63},{"date":"2026-08-28","close":4.65},{"date":"2026-08-31","close":4.57},{"date":"2026-09-01","close":4.47},{"date":"2026-09-02","close":4.55},{"date":"2026-09-03","close":4.55},{"date":"2026-09-04","close":4.57},{"date":"2026-09-08","close":4.49},{"date":"2026-09-09","close":4.45},{"date":"2026-09-10","close":4.37},{"date":"2026-09-11","close":4.32},{"date":"2026-09-14","close":4.34},{"date":"2026-09-15","close":4.33},{"date":"2026-09-16","close":4.33},{"date":"2026-09-17","close":4.36},{"date":"2026-09-18","close":4.38},{"date":"2026-09-21","close":4.38},{"date":"2026-09-22","close":4.45},{"date":"2026-09-23","close":4.22},{"date":"2026-09-24","close":4.15},{"date":"2026-09-25","close":4.19},{"date":"2026-09-28","close":3.9555},{"date":"2026-09-29","close":3.9555},{"date":"2026-09-30","close":3.84},{"date":"2026-10-01","close":3.87},{"date":"2026-10-02","close":3.83},{"date":"2026-10-05","close":3.7},{"date":"2026-10-06","close":3.75},{"date":"2026-10-07","close":3.65},{"date":"2026-10-08","close":3.66},{"date":"2026-10-09","close":3.55},{"date":"2026-10-12","close":3.57},{"date":"2026-10-13","close":3.55},{"date":"2026-10-14","close":3.5},{"date":"2026-10-15","close":3.58},{"date":"2026-10-16","close":3.45},{"date":"2026-10-19","close":3.32},{"date":"2026-10-20","close":3.29},{"date":"2026-10-21","close":3.16},{"date":"2026-10-22","close":3.26},{"date":"2026-10-23","close":3.35}],"chart_data":[{"date":"2024-10-24","open":5.22,"high":5.23,"low":5.12,"close":5.22,"volume":274147,"rsi_14":40.2,"sma_20":6.69,"sma_60":6.96,"sma_120":7.02},{"date":"2024-10-25","open":5.26,"high":5.27,"low":5.1,"close":5.11,"volume":275220,"rsi_14":41.0,"sma_20":6.65,"sma_60":6.95,"sma_120":7.01},{"date":"2024-10-28","open":5.14,"high":5.19,"low":5.1,"close":5.11,"volume":298344,"rsi_14":41.0,"sma_20":6.62,"sma_60":6.93,"sma_120":7.01},{"date":"2024-10-29","open":5.11,"high":5.15,"low":5.03,"close":5.07,"volume":412333,"rsi_14":42.27,"sma_20":6.6,"sma_60":6.92,"sma_120":7.01},{"date":"2024-10-30","open":5.06,"high":5.17,"low":5.06,"close":5.12,"volume":281233,"rsi_14":48.96,"sma_20":6.59,"sma_60":6.92,"sma_120":7.0},{"date":"2024-10-31","open":5.12,"high":5.13,"low":5.03,"close":5.03,"volume":444127,"rsi_14":44.34,"sma_20":6.57,"sma_60":6.91,"sma_120":7.0},{"date":"2024-11-01","open":5.08,"high":5.12,"low":5.0,"close":5.01,"volume":394611,"rsi_14":35.79,"sma_20":6.55,"sma_60":6.9,"sma_120":7.0},{"date":"2024-11-04","open":5.03,"high":5.08,"low":4.96,"close":4.99,"volume":511297,"rsi_14":34.02,"sma_20":6.53,"sma_60":6.89,"sma_120":6.99},{"date":"2024-11-05","open":4.99,"high":5.02,"low":4.95,"close":5.0,"volume":378090,"rsi_14":20.99,"sma_20":6.51,"sma_60":6.89,"sma_120":6.99},{"date":"2024-11-06","open":5.14,"high":5.23,"low":5.01,"close":5.14,"volume":624965,"rsi_14":39.53,"sma_20":6.51,"sma_60":6.88,"sma_120":6.98},{"date":"2024-11-07","open":5.1,"high":5.78,"low":5.1,"close":5.66,"volume":1307057,"rsi_14":64.86,"sma_20":6.54,"sma_60":6.89,"sma_120":6.99},{"date":"2024-11-08","open":5.64,"high":5.83,"low":5.57,"close":5.73,"volume":719320,"rsi_14":72.92,"sma_20":6.58,"sma_60":6.89,"sma_120":6.99},{"date":"2024-11-11","open":5.76,"high":5.77,"low":5.61,"close":5.71,"volume":459884,"rsi_14":72.41,"sma_20":6.61,"sma_60":6.9,"sma_120":6.99},{"date":"2024-11-12","open":5.65,"high":5.68,"low":5.53,"close":5.53,"volume":382428,"rsi_14":63.25,"sma_20":6.63,"sma_60":6.9,"sma_120":6.99},{"date":"2024-11-13","open":5.58,"high":5.69,"low":5.56,"close":5.64,"volume":335289,"rsi_14":65.14,"sma_20":6.65,"sma_60":6.91,"sma_120":7.0},{"date":"2024-11-14","open":5.66,"high":5.7,"low":5.5,"close":5.53,"volume":437712,"rsi_14":65.52,"sma_20":6.66,"sma_60":6.91,"sma_120":7.0},{"date":"2024-11-15","open":5.58,"high":5.58,"low":5.45,"close":5.46,"volume":351339,"rsi_14":62.09,"sma_20":6.67,"sma_60":6.91,"sma_120":7.0},{"date":"2024-11-18","open":5.47,"high":5.57,"low":5.43,"close":5.53,"volume":423918,"rsi_14":65.41,"sma_20":6.69,"sma_60":6.91,"sma_120":7.01},{"date":"2024-11-19","open":5.49,"high":5.66,"low":5.48,"close":5.64,"volume":321197,"rsi_14":67.01,"sma_20":6.72,"sma_60":6.91,"sma_120":7.01},{"date":"2024-11-20","open":5.62,"high":5.64,"low":5.53,"close":5.62,"volume":300508,"rsi_14":70.27,"sma_20":6.75,"sma_60":6.91,"sma_120":7.01},{"date":"2024-11-21","open":5.64,"high":5.7,"low":5.61,"close":5.67,"volume":475050,"rsi_14":71.96,"sma_20":6.78,"sma_60":6.91,"sma_120":7.01},{"date":"2024-11-22","open":5.7,"high":5.73,"low":5.62,"close":5.64,"volume":252151,"rsi_14":71.58,"sma_20":6.81,"sma_60":6.91,"sma_120":7.01},{"date":"2024-11-25","open":5.7,"high":5.8,"low":5.69,"close":5.77,"volume":532628,"rsi_14":73.66,"sma_20":6.85,"sma_60":6.91,"sma_120":7.01},{"date":"2024-11-26","open":5.76,"high":5.76,"low":5.66,"close":5.72,"volume":354280,"rsi_14":68.72,"sma_20":6.89,"sma_60":6.92,"sma_120":7.01},{"date":"2024-11-27","open":5.74,"high":5.93,"low":5.74,"close":5.77,"volume":546545,"rsi_14":55.15,"sma_20":6.93,"sma_60":6.92,"sma_120":7.02},{"date":"2024-11-29","open":5.83,"high":5.83,"low":5.71,"close":5.72,"volume":179196,"rsi_14":49.25,"sma_20":6.98,"sma_60":6.93,"sma_120":7.02},{"date":"2024-12-02","open":5.7,"high":5.72,"low":5.52,"close":5.61,"volume":458533,"rsi_14":45.52,"sma_20":7.02,"sma_60":6.93,"sma_120":7.02},{"date":"2024-12-03","open":5.62,"high":5.63,"low":5.5,"close":5.57,"volume":406801,"rsi_14":51.56,"sma_20":7.05,"sma_60":6.93,"sma_120":7.02},{"date":"2024-12-04","open":5.57,"high":5.61,"low":5.54,"close":5.61,"volume":288016,"rsi_14":48.33,"sma_20":7.09,"sma_60":6.93,"sma_120":7.02},{"date":"2024-12-05","open":5.61,"high":5.65,"low":5.53,"close":5.53,"volume":309584,"rsi_14":49.57,"sma_20":7.11,"sma_60":6.93,"sma_120":7.02},{"date":"2024-12-06","open":5.54,"high":5.62,"low":5.54,"close":5.59,"volume":250301,"rsi_14":56.9,"sma_20":7.11,"sma_60":6.92,"sma_120":7.02},{"date":"2024-12-09","open":5.58,"high":5.68,"low":5.58,"close":5.63,"volume":307097,"rsi_14":55.75,"sma_20":7.1,"sma_60":6.92,"sma_120":7.02},{"date":"2024-12-10","open":5.63,"high":5.67,"low":5.57,"close":5.64,"volume":317555,"rsi_14":50.0,"sma_20":7.1,"sma_60":6.91,"sma_120":7.02},{"date":"2024-12-11","open":5.66,"high":5.7,"low":5.61,"close":5.64,"volume":232556,"rsi_14":51.55,"sma_20":7.11,"sma_60":6.9,"sma_120":7.01},{"date":"2024-12-12","open":5.61,"high":5.76,"low":5.61,"close":5.68,"volume":491680,"rsi_14":50.53,"sma_20":7.11,"sma_60":6.89,"sma_120":7.02},{"date":"2024-12-13","open":5.63,"high":5.72,"low":5.57,"close":5.69,"volume":380275,"rsi_14":53.76,"sma_20":7.12,"sma_60":6.88,"sma_120":7.02},{"date":"2024-12-16","open":5.61,"high":5.66,"low":5.39,"close":5.41,"volume":1301248,"rsi_14":29.46,"sma_20":7.12,"sma_60":6.87,"sma_120":7.01},{"date":"2024-12-17","open":5.41,"high":5.41,"low":5.15,"close":5.2,"volume":1333485,"rsi_14":25.19,"sma_20":7.09,"sma_60":6.86,"sma_120":7.01},{"date":"2024-12-18","open":5.2,"high":5.21,"low":4.91,"close":4.92,"volume":1328062,"rsi_14":16.25,"sma_20":7.05,"sma_60":6.84,"sma_120":7.01},{"date":"2024-12-19","open":4.99,"high":5.03,"low":4.84,"close":4.85,"volume":872130,"rsi_14":16.05,"sma_20":7.0,"sma_60":6.82,"sma_120":7.01},{"date":"2024-12-20","open":4.79,"high":5.1,"low":4.77,"close":5.06,"volume":3749163,"rsi_14":30.29,"sma_20":6.96,"sma_60":6.81,"sma_120":7.0},{"date":"2024-12-23","open":5.04,"high":5.06,"low":4.89,"close":4.93,"volume":708083,"rsi_14":28.49,"sma_20":6.92,"sma_60":6.79,"sma_120":7.0},{"date":"2024-12-24","open":4.95,"high":5.0,"low":4.9,"close":5.0,"volume":321379,"rsi_14":29.63,"sma_20":6.87,"sma_60":6.78,"sma_120":7.0},{"date":"2024-12-26","open":4.99,"high":4.99,"low":4.83,"close":4.92,"volume":719447,"rsi_14":29.79,"sma_20":6.82,"sma_60":6.77,"sma_120":6.99},{"date":"2024-12-27","open":4.9,"high":4.94,"low":4.79,"close":4.84,"volume":843361,"rsi_14":25.13,"sma_20":6.76,"sma_60":6.76,"sma_120":6.99},{"date":"2024-12-30","open":4.83,"high":4.84,"low":4.7,"close":4.77,"volume":1178759,"rsi_14":22.16,"sma_20":6.7,"sma_60":6.75,"sma_120":6.98},{"date":"2024-12-31","open":4.81,"high":4.89,"low":4.77,"close":4.86,"volume":827070,"rsi_14":19.9,"sma_20":6.64,"sma_60":6.73,"sma_120":6.97},{"date":"2025-01-02","open":4.87,"high":4.96,"low":4.84,"close":4.91,"volume":591795,"rsi_14":22.17,"sma_20":6.59,"sma_60":6.72,"sma_120":6.96},{"date":"2025-01-03","open":4.93,"high":5.12,"low":4.92,"close":5.1,"volume":495237,"rsi_14":28.57,"sma_20":6.54,"sma_60":6.71,"sma_120":6.95},{"date":"2025-01-06","open":5.1,"high":5.12,"low":5.01,"close":5.02,"volume":557784,"rsi_14":26.78,"sma_20":6.5,"sma_60":6.71,"sma_120":6.93},{"date":"2025-01-07","open":5.06,"high":5.08,"low":4.84,"close":4.88,"volume":463944,"rsi_14":29.09,"sma_20":6.44,"sma_60":6.7,"sma_120":6.92},{"date":"2025-01-08","open":4.87,"high":4.88,"low":4.7,"close":4.72,"volume":630516,"rsi_14":29.91,"sma_20":6.37,"sma_60":6.68,"sma_120":6.9},{"date":"2025-01-10","open":4.63,"high":4.63,"low":4.42,"close":4.49,"volume":884006,"rsi_14":31.22,"sma_20":6.28,"sma_60":6.66,"sma_120":6.89},{"date":"2025-01-13","open":4.46,"high":4.49,"low":4.4,"close":4.48,"volume":480389,"rsi_14":32.49,"sma_20":6.2,"sma_60":6.65,"sma_120":6.87},{"date":"2025-01-14","open":4.5,"high":4.67,"low":4.49,"close":4.66,"volume":671195,"rsi_14":30.37,"sma_20":6.12,"sma_60":6.63,"sma_120":6.85},{"date":"2025-01-15","open":4.79,"high":4.9,"low":4.65,"close":4.68,"volume":679304,"rsi_14":34.27,"sma_20":6.05,"sma_60":6.61,"sma_120":6.83},{"date":"2025-01-16","open":4.67,"high":4.81,"low":4.67,"close":4.8,"volume":385250,"rsi_14":36.41,"sma_20":6.0,"sma_60":6.59,"sma_120":6.82},{"date":"2025-01-17","open":4.85,"high":4.94,"low":4.82,"close":4.9,"volume":504836,"rsi_14":42.25,"sma_20":5.96,"sma_60":6.58,"sma_120":6.8},{"date":"2025-01-21","open":4.9,"high":4.93,"low":4.84,"close":4.89,"volume":464676,"rsi_14":44.63,"sma_20":5.95,"sma_60":6.57,"sma_120":6.79},{"date":"2025-01-22","open":4.87,"high":4.87,"low":4.71,"close":4.73,"volume":412951,"rsi_14":42.02,"sma_20":5.93,"sma_60":6.56,"sma_120":6.77},{"date":"2025-01-23","open":4.73,"high":4.75,"low":4.67,"close":4.69,"volume":421149,"rsi_14":44.13,"sma_20":5.89,"sma_60":6.54,"sma_120":6.75},{"date":"2025-01-24","open":4.71,"high":4.8,"low":4.7,"close":4.75,"volume":335860,"rsi_14":44.44,"sma_20":5.87,"sma_60":6.53,"sma_120":6.74},{"date":"2025-01-27","open":4.75,"high":4.86,"low":4.72,"close":4.82,"volume":376903,"rsi_14":39.39,"sma_20":5.85,"sma_60":6.52,"sma_120":6.73},{"date":"2025-01-28","open":4.78,"high":4.86,"low":4.7,"close":4.71,"volume":418541,"rsi_14":38.69,"sma_20":5.82,"sma_60":6.51,"sma_120":6.72},{"date":"2025-01-29","open":4.73,"high":4.74,"low":4.59,"close":4.66,"volume":551082,"rsi_14":41.4,"sma_20":5.8,"sma_60":6.5,"sma_120":6.71},{"date":"2025-01-30","open":4.71,"high":4.82,"low":4.7,"close":4.75,"volume":422978,"rsi_14":51.35,"sma_20":5.78,"sma_60":6.49,"sma_120":6.7},{"date":"2025-01-31","open":4.76,"high":4.76,"low":4.62,"close":4.67,"volume":468570,"rsi_14":58.46,"sma_20":5.77,"sma_60":6.47,"sma_120":6.69},{"date":"2025-02-03","open":4.59,"high":4.71,"low":4.52,"close":4.69,"volume":631868,"rsi_14":59.54,"sma_20":5.76,"sma_60":6.46,"sma_120":6.68},{"date":"2025-02-04","open":4.74,"high":4.86,"low":4.61,"close":4.83,"volume":407837,"rsi_14":58.27,"sma_20":5.74,"sma_60":6.46,"sma_120":6.67},{"date":"2025-02-05","open":4.83,"high":4.89,"low":4.81,"close":4.84,"volume":428485,"rsi_14":57.6,"sma_20":5.73,"sma_60":6.45,"sma_120":6.66},{"date":"2025-02-06","open":4.87,"high":4.94,"low":4.84,"close":4.94,"volume":355687,"rsi_14":56.91,"sma_20":5.73,"sma_60":6.43,"sma_120":6.66},{"date":"2025-02-07","open":4.93,"high":4.94,"low":4.85,"close":4.93,"volume":443334,"rsi_14":51.79,"sma_20":5.75,"sma_60":6.41,"sma_120":6.65},{"date":"2025-02-10","open":4.95,"high":4.95,"low":4.88,"close":4.91,"volume":592277,"rsi_14":51.33,"sma_20":5.77,"sma_60":6.38,"sma_120":6.64},{"date":"2025-02-11","open":4.89,"high":5.03,"low":4.87,"close":5.03,"volume":713538,"rsi_14":66.67,"sma_20":5.8,"sma_60":6.37,"sma_120":6.64},{"date":"2025-02-12","open":4.32,"high":4.5,"low":4.25,"close":4.42,"volume":2404981,"rsi_14":40.68,"sma_20":5.79,"sma_60":6.34,"sma_120":6.62},{"date":"2025-02-13","open":4.37,"high":4.4,"low":4.14,"close":4.2,"volume":1755257,"rsi_14":32.99,"sma_20":5.76,"sma_60":6.31,"sma_120":6.61},{"date":"2025-02-14","open":4.17,"high":4.3,"low":4.17,"close":4.19,"volume":955801,"rsi_14":30.0,"sma_20":5.72,"sma_60":6.28,"sma_120":6.59},{"date":"2025-02-18","open":4.14,"high":4.2,"low":4.09,"close":4.17,"volume":1293920,"rsi_14":31.84,"sma_20":5.68,"sma_60":6.25,"sma_120":6.58},{"date":"2025-02-19","open":4.13,"high":4.22,"low":4.06,"close":4.21,"volume":925143,"rsi_14":34.83,"sma_20":5.64,"sma_60":6.21,"sma_120":6.56},{"date":"2025-02-20","open":4.21,"high":4.25,"low":4.1,"close":4.12,"volume":697398,"rsi_14":28.65,"sma_20":5.6,"sma_60":6.18,"sma_120":6.54},{"date":"2025-02-21","open":4.16,"high":4.18,"low":4.03,"close":4.1,"volume":753358,"rsi_14":29.65,"sma_20":5.57,"sma_60":6.14,"sma_120":6.52},{"date":"2025-02-24","open":4.13,"high":4.15,"low":4.03,"close":4.05,"volume":695346,"rsi_14":27.84,"sma_20":5.52,"sma_60":6.1,"sma_120":6.51},{"date":"2025-02-25","open":4.06,"high":4.09,"low":3.98,"close":4.03,"volume":621664,"rsi_14":19.88,"sma_20":5.48,"sma_60":6.06,"sma_120":6.49},{"date":"2025-02-26","open":4.04,"high":4.09,"low":3.99,"close":4.01,"volume":343548,"rsi_14":19.14,"sma_20":5.43,"sma_60":6.02,"sma_120":6.47},{"date":"2025-02-27","open":3.99,"high":4.03,"low":3.93,"close":3.96,"volume":685963,"rsi_14":12.1,"sma_20":5.39,"sma_60":5.98,"sma_120":6.45},{"date":"2025-02-28","open":3.92,"high":4.07,"low":3.92,"close":4.04,"volume":674216,"rsi_14":17.47,"sma_20":5.35,"sma_60":5.94,"sma_120":6.43},{"date":"2025-03-03","open":4.06,"high":4.09,"low":3.82,"close":3.88,"volume":892718,"rsi_14":15.85,"sma_20":5.3,"sma_60":5.9,"sma_120":6.42},{"date":"2025-03-04","open":3.84,"high":3.96,"low":3.83,"close":3.94,"volume":662354,"rsi_14":12.5,"sma_20":5.25,"sma_60":5.87,"sma_120":6.4},{"date":"2025-03-05","open":3.95,"high":3.96,"low":3.87,"close":3.91,"volume":415921,"rsi_14":20.75,"sma_20":5.2,"sma_60":5.83,"sma_120":6.38},{"date":"2025-03-06","open":3.88,"high":3.99,"low":3.88,"close":3.95,"volume":366046,"rsi_14":32.14,"sma_20":5.14,"sma_60":5.79,"sma_120":6.36},{"date":"2025-03-07","open":3.94,"high":4.1,"low":3.94,"close":4.06,"volume":342360,"rsi_14":42.27,"sma_20":5.09,"sma_60":5.75,"sma_120":6.34},{"date":"2025-03-10","open":4.01,"high":4.14,"low":3.92,"close":3.97,"volume":457854,"rsi_14":38.68,"sma_20":5.03,"sma_60":5.72,"sma_120":6.32},{"date":"2025-03-11","open":3.97,"high":4.03,"low":3.81,"close":3.9,"volume":499041,"rsi_14":32.73,"sma_20":4.97,"sma_60":5.68,"sma_120":6.29},{"date":"2025-03-12","open":3.94,"high":3.97,"low":3.86,"close":3.93,"volume":415802,"rsi_14":38.83,"sma_20":4.91,"sma_60":5.64,"sma_120":6.27},{"date":"2025-03-13","open":3.93,"high":4.07,"low":3.85,"close":3.88,"volume":653953,"rsi_14":37.74,"sma_20":4.87,"sma_60":5.6,"sma_120":6.24},{"date":"2025-03-14","open":3.91,"high":4.01,"low":3.86,"close":4.01,"volume":525183,"rsi_14":47.83,"sma_20":4.86,"sma_60":5.56,"sma_120":6.22},{"date":"2025-03-17","open":3.98,"high":4.1,"low":3.98,"close":4.1,"volume":346554,"rsi_14":53.23,"sma_20":4.86,"sma_60":5.52,"sma_120":6.2},{"date":"2025-03-18","open":4.1,"high":4.1,"low":4.04,"close":4.08,"volume":442855,"rsi_14":53.23,"sma_20":4.85,"sma_60":5.5,"sma_120":6.18},{"date":"2025-03-19","open":4.09,"high":4.17,"low":4.05,"close":4.1,"volume":351697,"rsi_14":57.14,"sma_20":4.84,"sma_60":5.48,"sma_120":6.16},{"date":"2025-03-20","open":4.09,"high":4.15,"low":4.05,"close":4.06,"volume":417198,"rsi_14":51.33,"sma_20":4.84,"sma_60":5.46,"sma_120":6.14},{"date":"2025-03-21","open":4.03,"high":4.1,"low":3.98,"close":4.05,"volume":830005,"rsi_14":60.42,"sma_20":4.84,"sma_60":5.43,"sma_120":6.12},{"date":"2025-03-24","open":4.08,"high":4.08,"low":3.96,"close":3.97,"volume":500202,"rsi_14":52.04,"sma_20":4.83,"sma_60":5.41,"sma_120":6.1},{"date":"2025-03-25","open":3.99,"high":3.99,"low":3.9,"close":3.93,"volume":356463,"rsi_14":51.52,"sma_20":4.83,"sma_60":5.38,"sma_120":6.08},{"date":"2025-03-26","open":3.94,"high":3.94,"low":3.87,"close":3.94,"volume":549284,"rsi_14":49.47,"sma_20":4.82,"sma_60":5.36,"sma_120":6.06},{"date":"2025-03-27","open":3.93,"high":3.96,"low":3.89,"close":3.95,"volume":493451,"rsi_14":41.46,"sma_20":4.82,"sma_60":5.34,"sma_120":6.05},{"date":"2025-03-28","open":3.95,"high":3.96,"low":3.81,"close":3.88,"volume":818134,"rsi_14":43.04,"sma_20":4.81,"sma_60":5.31,"sma_120":6.03},{"date":"2025-03-31","open":3.86,"high":3.97,"low":3.82,"close":3.95,"volume":547069,"rsi_14":44.16,"sma_20":4.81,"sma_60":5.29,"sma_120":6.01},{"date":"2025-04-01","open":3.95,"high":4.03,"low":3.86,"close":3.87,"volume":746231,"rsi_14":36.59,"sma_20":4.8,"sma_60":5.27,"sma_120":6.0},{"date":"2025-04-02","open":3.85,"high":3.87,"low":3.78,"close":3.8,"volume":565914,"rsi_14":35.71,"sma_20":4.78,"sma_60":5.24,"sma_120":5.98},{"date":"2025-04-03","open":3.7,"high":3.75,"low":3.61,"close":3.63,"volume":758385,"rsi_14":16.85,"sma_20":4.76,"sma_60":5.21,"sma_120":5.96},{"date":"2025-04-04","open":3.58,"high":3.58,"low":3.34,"close":3.45,"volume":1010748,"rsi_14":4.0,"sma_20":4.71,"sma_60":5.18,"sma_120":5.94},{"date":"2025-04-07","open":3.28,"high":3.52,"low":3.18,"close":3.24,"volume":1050498,"rsi_14":3.28,"sma_20":4.66,"sma_60":5.15,"sma_120":5.92},{"date":"2025-04-08","open":3.34,"high":3.34,"low":3.05,"close":3.06,"volume":1443183,"rsi_14":1.42,"sma_20":4.61,"sma_60":5.12,"sma_120":5.89},{"date":"2025-04-09","open":2.99,"high":3.32,"low":2.86,"close":3.27,"volume":1394278,"rsi_14":16.15,"sma_20":4.56,"sma_60":5.09,"sma_120":5.87},{"date":"2025-04-10","open":3.18,"high":3.2,"low":3.02,"close":3.11,"volume":772818,"rsi_14":14.69,"sma_20":4.51,"sma_60":5.06,"sma_120":5.84},{"date":"2025-04-11","open":3.11,"high":3.11,"low":2.94,"close":3.04,"volume":743300,"rsi_14":14.69,"sma_20":4.44,"sma_60":5.02,"sma_120":5.82},{"date":"2025-04-14","open":3.1,"high":3.19,"low":3.05,"close":3.14,"volume":783308,"rsi_14":20.65,"sma_20":4.38,"sma_60":4.99,"sma_120":5.79},{"date":"2025-04-15","open":3.13,"high":3.28,"low":3.09,"close":3.12,"volume":847965,"rsi_14":20.0,"sma_20":4.32,"sma_60":4.95,"sma_120":5.77},{"date":"2025-04-16","open":3.1,"high":3.16,"low":2.96,"close":2.99,"volume":633424,"rsi_14":18.0,"sma_20":4.24,"sma_60":4.91,"sma_120":5.74},{"date":"2025-04-17","open":2.99,"high":3.11,"low":2.95,"close":3.07,"volume":802994,"rsi_14":22.77,"sma_20":4.18,"sma_60":4.87,"sma_120":5.72},{"date":"2025-04-21","open":3.05,"high":3.05,"low":2.94,"close":3.04,"volume":557545,"rsi_14":23.12,"sma_20":4.11,"sma_60":4.84,"sma_120":5.69},{"date":"2025-04-22","open":3.1,"high":3.34,"low":3.09,"close":3.32,"volume":747157,"rsi_14":35.43,"sma_20":4.06,"sma_60":4.81,"sma_120":5.67},{"date":"2025-04-23","open":3.41,"high":3.41,"low":3.21,"close":3.22,"volume":440796,"rsi_14":34.8,"sma_20":4.01,"sma_60":4.77,"sma_120":5.65},{"date":"2025-04-24","open":3.24,"high":3.31,"low":3.24,"close":3.26,"volume":234822,"rsi_14":39.62,"sma_20":3.97,"sma_60":4.74,"sma_120":5.63},{"date":"2025-04-25","open":3.23,"high":3.27,"low":3.17,"close":3.27,"volume":392160,"rsi_14":44.5,"sma_20":3.92,"sma_60":4.71,"sma_120":5.6},{"date":"2025-04-28","open":3.28,"high":3.38,"low":3.28,"close":3.34,"volume":454546,"rsi_14":53.41,"sma_20":3.88,"sma_60":4.68,"sma_120":5.58},{"date":"2025-04-29","open":3.32,"high":3.47,"low":3.28,"close":3.43,"volume":769086,"rsi_14":63.03,"sma_20":3.85,"sma_60":4.65,"sma_120":5.56},{"date":"2025-04-30","open":3.36,"high":3.49,"low":3.29,"close":3.47,"volume":430335,"rsi_14":58.22,"sma_20":3.83,"sma_60":4.63,"sma_120":5.55},{"date":"2025-05-01","open":3.48,"high":3.51,"low":3.42,"close":3.48,"volume":386522,"rsi_14":66.67,"sma_20":3.81,"sma_60":4.6,"sma_120":5.53},{"date":"2025-05-02","open":3.51,"high":3.56,"low":3.46,"close":3.53,"volume":418921,"rsi_14":73.02,"sma_20":3.8,"sma_60":4.57,"sma_120":5.51},{"date":"2025-05-05","open":3.48,"high":3.57,"low":3.44,"close":3.56,"volume":347146,"rsi_14":70.94,"sma_20":3.81,"sma_60":4.54,"sma_120":5.48},{"date":"2025-05-06","open":3.52,"high":3.58,"low":3.45,"close":3.51,"volume":460003,"rsi_14":69.17,"sma_20":3.82,"sma_60":4.51,"sma_120":5.46},{"date":"2025-05-07","open":3.74,"high":3.99,"low":3.7,"close":3.99,"volume":1452248,"rsi_14":86.88,"sma_20":3.88,"sma_60":4.49,"sma_120":5.43},{"date":"2025-05-08","open":4.01,"high":4.13,"low":3.92,"close":4.11,"volume":817105,"rsi_14":87.2,"sma_20":3.93,"sma_60":4.46,"sma_120":5.42},{"date":"2025-05-09","open":4.13,"high":4.17,"low":4.04,"close":4.13,"volume":529216,"rsi_14":89.51,"sma_20":3.99,"sma_60":4.46,"sma_120":5.4},{"date":"2025-05-12","open":4.2,"high":4.24,"low":4.07,"close":4.21,"volume":617674,"rsi_14":87.77,"sma_20":4.06,"sma_60":4.45,"sma_120":5.38},{"date":"2025-05-13","open":4.25,"high":4.25,"low":4.17,"close":4.21,"volume":575686,"rsi_14":96.06,"sma_20":4.12,"sma_60":4.45,"sma_120":5.36},{"date":"2025-05-14","open":4.21,"high":4.22,"low":4.07,"close":4.1,"volume":930742,"rsi_14":86.03,"sma_20":4.18,"sma_60":4.45,"sma_120":5.35},{"date":"2025-05-15","open":4.09,"high":4.13,"low":4.02,"close":4.1,"volume":637775,"rsi_14":85.93,"sma_20":4.24,"sma_60":4.44,"sma_120":5.33},{"date":"2025-05-16","open":4.1,"high":4.17,"low":4.07,"close":4.11,"volume":403212,"rsi_14":85.16,"sma_20":4.3,"sma_60":4.44,"sma_120":5.31},{"date":"2025-05-19","open":4.06,"high":4.2,"low":4.06,"close":4.18,"volume":467168,"rsi_14":84.92,"sma_20":4.37,"sma_60":4.44,"sma_120":5.29},{"date":"2025-05-20","open":4.17,"high":4.2,"low":4.08,"close":4.08,"volume":266687,"rsi_14":76.69,"sma_20":4.41,"sma_60":4.44,"sma_120":5.27},{"date":"2025-05-21","open":3.98,"high":4.09,"low":3.9,"close":3.91,"volume":431215,"rsi_14":66.45,"sma_20":4.45,"sma_60":4.43,"sma_120":5.25},{"date":"2025-05-22","open":3.9,"high":3.95,"low":3.8,"close":3.9,"volume":579231,"rsi_14":64.63,"sma_20":4.49,"sma_60":4.43,"sma_120":5.22},{"date":"2025-05-23","open":3.86,"high":3.91,"low":3.83,"close":3.86,"volume":599192,"rsi_14":61.74,"sma_20":4.53,"sma_60":4.42,"sma_120":5.2},{"date":"2025-05-27","open":3.92,"high":3.99,"low":3.84,"close":3.98,"volume":477870,"rsi_14":67.3,"sma_20":4.56,"sma_60":4.42,"sma_120":5.18},{"date":"2025-05-28","open":3.98,"high":4.01,"low":3.93,"close":3.93,"volume":223432,"rsi_14":46.79,"sma_20":4.59,"sma_60":4.42,"sma_120":5.16},{"date":"2025-05-29","open":3.97,"high":3.99,"low":3.92,"close":3.97,"volume":279503,"rsi_14":41.41,"sma_20":4.62,"sma_60":4.41,"sma_120":5.14},{"date":"2025-05-30","open":3.94,"high":3.97,"low":3.91,"close":3.93,"volume":359586,"rsi_14":38.61,"sma_20":4.65,"sma_60":4.41,"sma_120":5.12},{"date":"2025-06-02","open":3.92,"high":3.92,"low":3.85,"close":3.89,"volume":434137,"rsi_14":30.21,"sma_20":4.67,"sma_60":4.41,"sma_120":5.1},{"date":"2025-06-03","open":3.87,"high":4.02,"low":3.85,"close":4.0,"volume":459388,"rsi_14":38.53,"sma_20":4.7,"sma_60":4.41,"sma_120":5.08},{"date":"2025-06-04","open":3.99,"high":4.02,"low":3.94,"close":3.99,"volume":366758,"rsi_14":43.75,"sma_20":4.72,"sma_60":4.4,"sma_120":5.06},{"date":"2025-06-05","open":4.01,"high":4.04,"low":3.96,"close":3.98,"volume":332307,"rsi_14":43.3,"sma_20":4.72,"sma_60":4.4,"sma_120":5.04},{"date":"2025-06-06","open":4.04,"high":4.1,"low":4.01,"close":4.09,"volume":365705,"rsi_14":48.6,"sma_20":4.72,"sma_60":4.4,"sma_120":5.02},{"date":"2025-06-09","open":4.11,"high":4.21,"low":4.1,"close":4.16,"volume":373416,"rsi_14":49.07,"sma_20":4.72,"sma_60":4.41,"sma_120":5.0},{"date":"2025-06-10","open":4.19,"high":4.24,"low":4.14,"close":4.21,"volume":393479,"rsi_14":57.84,"sma_20":4.72,"sma_60":4.41,"sma_120":4.98},{"date":"2025-06-11","open":4.21,"high":4.34,"low":4.2,"close":4.31,"volume":461525,"rsi_14":75.27,"sma_20":4.73,"sma_60":4.41,"sma_120":4.97},{"date":"2025-06-12","open":4.3,"high":4.33,"low":4.24,"close":4.33,"volume":328548,"rsi_14":76.6,"sma_20":4.74,"sma_60":4.41,"sma_120":4.95},{"date":"2025-06-13","open":4.27,"high":4.29,"low":4.19,"close":4.2,"volume":433634,"rsi_14":69.23,"sma_20":4.75,"sma_60":4.41,"sma_120":4.94},{"date":"2025-06-16","open":4.22,"high":4.26,"low":4.13,"close":4.14,"volume":574442,"rsi_14":59.37,"sma_20":4.75,"sma_60":4.41,"sma_120":4.93},{"date":"2025-06-17","open":4.1,"high":4.16,"low":4.06,"close":4.1,"volume":580213,"rsi_14":60.64,"sma_20":4.74,"sma_60":4.41,"sma_120":4.92},{"date":"2025-06-18","open":4.1,"high":4.21,"low":4.07,"close":4.12,"volume":476790,"rsi_14":59.78,"sma_20":4.75,"sma_60":4.41,"sma_120":4.91},{"date":"2025-06-20","open":4.15,"high":4.17,"low":4.08,"close":4.14,"volume":1077954,"rsi_14":63.33,"sma_20":4.76,"sma_60":4.41,"sma_120":4.9},{"date":"2025-06-23","open":4.11,"high":4.21,"low":4.04,"close":4.21,"volume":367727,"rsi_14":69.89,"sma_20":4.78,"sma_60":4.41,"sma_120":4.89},{"date":"2025-06-24","open":4.23,"high":4.34,"low":4.18,"close":4.26,"volume":510517,"rsi_14":67.44,"sma_20":4.8,"sma_60":4.42,"sma_120":4.88},{"date":"2025-06-25","open":4.26,"high":4.32,"low":4.21,"close":4.21,"volume":383417,"rsi_14":64.44,"sma_20":4.82,"sma_60":4.42,"sma_120":4.87},{"date":"2025-06-26","open":4.27,"high":4.28,"low":4.19,"close":4.27,"volume":511881,"rsi_14":67.37,"sma_20":4.84,"sma_60":4.43,"sma_120":4.86},{"date":"2025-06-27","open":4.27,"high":4.3,"low":4.15,"close":4.21,"volume":691717,"rsi_14":57.78,"sma_20":4.85,"sma_60":4.43,"sma_120":4.85},{"date":"2025-06-30","open":4.23,"high":4.27,"low":4.14,"close":4.2,"volume":545721,"rsi_14":44.33,"sma_20":4.86,"sma_60":4.44,"sma_120":4.84},{"date":"2025-07-01","open":4.16,"high":4.32,"low":4.13,"close":4.22,"volume":424445,"rsi_14":42.55,"sma_20":4.87,"sma_60":4.45,"sma_120":4.83},{"date":"2025-07-02","open":4.26,"high":4.37,"low":4.22,"close":4.33,"volume":372883,"rsi_14":43.16,"sma_20":4.88,"sma_60":4.46,"sma_120":4.82},{"date":"2025-07-03","open":4.36,"high":4.41,"low":4.31,"close":4.35,"volume":199953,"rsi_14":43.16,"sma_20":4.89,"sma_60":4.48,"sma_120":4.81},{"date":"2025-07-07","open":4.31,"high":4.32,"low":4.11,"close":4.14,"volume":497942,"rsi_14":39.42,"sma_20":4.9,"sma_60":4.5,"sma_120":4.81},{"date":"2025-07-08","open":4.13,"high":4.23,"low":4.12,"close":4.17,"volume":430125,"rsi_14":44.55,"sma_20":4.89,"sma_60":4.51,"sma_120":4.8},{"date":"2025-07-09","open":4.17,"high":4.24,"low":4.15,"close":4.23,"volume":352236,"rsi_14":50.0,"sma_20":4.89,"sma_60":4.53,"sma_120":4.79},{"date":"2025-07-10","open":4.21,"high":4.3,"low":4.21,"close":4.26,"volume":254454,"rsi_14":50.48,"sma_20":4.88,"sma_60":4.55,"sma_120":4.79},{"date":"2025-07-11","open":4.22,"high":4.24,"low":4.14,"close":4.17,"volume":343504,"rsi_14":45.13,"sma_20":4.87,"sma_60":4.57,"sma_120":4.78},{"date":"2025-07-14","open":4.14,"high":4.21,"low":4.14,"close":4.15,"volume":319384,"rsi_14":40.19,"sma_20":4.85,"sma_60":4.59,"sma_120":4.77},{"date":"2025-07-15","open":4.15,"high":4.22,"low":4.09,"close":4.09,"volume":541873,"rsi_14":34.26,"sma_20":4.84,"sma_60":4.61,"sma_120":4.76},{"date":"2025-07-16","open":4.13,"high":4.18,"low":3.94,"close":3.99,"volume":448666,"rsi_14":32.46,"sma_20":4.82,"sma_60":4.62,"sma_120":4.75},{"date":"2025-07-17","open":4.02,"high":4.03,"low":3.96,"close":3.97,"volume":389974,"rsi_14":27.93,"sma_20":4.81,"sma_60":4.64,"sma_120":4.74},{"date":"2025-07-18","open":4.0,"high":4.0,"low":3.87,"close":3.9,"volume":524346,"rsi_14":27.68,"sma_20":4.79,"sma_60":4.65,"sma_120":4.73},{"date":"2025-07-21","open":3.92,"high":4.03,"low":3.92,"close":3.94,"volume":447228,"rsi_14":35.64,"sma_20":4.77,"sma_60":4.66,"sma_120":4.72},{"date":"2025-07-22","open":3.94,"high":4.06,"low":3.93,"close":4.0,"volume":370125,"rsi_14":38.1,"sma_20":4.75,"sma_60":4.67,"sma_120":4.71},{"date":"2025-07-23","open":4.05,"high":4.1,"low":4.02,"close":4.06,"volume":377275,"rsi_14":34.34,"sma_20":4.73,"sma_60":4.69,"sma_120":4.7},{"date":"2025-07-24","open":4.02,"high":4.11,"low":4.02,"close":4.04,"volume":249219,"rsi_14":32.32,"sma_20":4.71,"sma_60":4.7,"sma_120":4.69},{"date":"2025-07-25","open":4.05,"high":4.1,"low":3.99,"close":4.1,"volume":216506,"rsi_14":47.56,"sma_20":4.7,"sma_60":4.71,"sma_120":4.68},{"date":"2025-07-28","open":4.11,"high":4.13,"low":4.0,"close":4.04,"volume":294896,"rsi_14":41.18,"sma_20":4.68,"sma_60":4.72,"sma_120":4.67},{"date":"2025-07-29","open":4.06,"high":4.06,"low":3.99,"close":4.04,"volume":273099,"rsi_14":35.9,"sma_20":4.67,"sma_60":4.73,"sma_120":4.66},{"date":"2025-07-30","open":4.06,"high":4.08,"low":3.92,"close":3.95,"volume":321358,"rsi_14":29.41,"sma_20":4.66,"sma_60":4.73,"sma_120":4.65},{"date":"2025-07-31","open":3.94,"high":4.0,"low":3.9,"close":3.94,"volume":345262,"rsi_14":32.47,"sma_20":4.63,"sma_60":4.74,"sma_120":4.64},{"date":"2025-08-01","open":3.92,"high":3.95,"low":3.82,"close":3.91,"volume":686480,"rsi_14":32.05,"sma_20":4.61,"sma_60":4.74,"sma_120":4.62},{"date":"2025-08-04","open":3.92,"high":3.99,"low":3.92,"close":3.98,"volume":304330,"rsi_14":41.77,"sma_20":4.6,"sma_60":4.74,"sma_120":4.61},{"date":"2025-08-05","open":3.85,"high":3.85,"low":3.57,"close":3.66,"volume":1116646,"rsi_14":31.73,"sma_20":4.57,"sma_60":4.73,"sma_120":4.6},{"date":"2025-08-06","open":3.65,"high":3.69,"low":3.59,"close":3.65,"volume":750698,"rsi_14":32.04,"sma_20":4.54,"sma_60":4.72,"sma_120":4.59},{"date":"2025-08-07","open":3.68,"high":3.94,"low":3.65,"close":3.92,"volume":729515,"rsi_14":50.79,"sma_20":4.52,"sma_60":4.71,"sma_120":4.58},{"date":"2025-08-08","open":3.91,"high":3.95,"low":3.81,"close":3.81,"volume":508837,"rsi_14":44.36,"sma_20":4.5,"sma_60":4.7,"sma_120":4.57},{"date":"2025-08-11","open":3.78,"high":3.82,"low":3.62,"close":3.66,"volume":528058,"rsi_14":36.36,"sma_20":4.47,"sma_60":4.69,"sma_120":4.57},{"date":"2025-08-12","open":3.66,"high":3.91,"low":3.65,"close":3.87,"volume":751659,"rsi_14":43.48,"sma_20":4.46,"sma_60":4.68,"sma_120":4.56},{"date":"2025-08-13","open":3.89,"high":4.01,"low":3.87,"close":3.99,"volume":438578,"rsi_14":48.26,"sma_20":4.46,"sma_60":4.68,"sma_120":4.56},{"date":"2025-08-14","open":3.94,"high":3.99,"low":3.9,"close":3.98,"volume":387834,"rsi_14":45.78,"sma_20":4.46,"sma_60":4.67,"sma_120":4.55},{"date":"2025-08-15","open":4.0,"high":4.02,"low":3.95,"close":3.96,"volume":291734,"rsi_14":47.2,"sma_20":4.46,"sma_60":4.66,"sma_120":4.55},{"date":"2025-08-18","open":3.97,"high":3.98,"low":3.81,"close":3.86,"volume":553328,"rsi_14":43.93,"sma_20":4.45,"sma_60":4.66,"sma_120":4.55},{"date":"2025-08-19","open":3.88,"high":3.95,"low":3.87,"close":3.93,"volume":288289,"rsi_14":49.12,"sma_20":4.45,"sma_60":4.66,"sma_120":4.54},{"date":"2025-08-20","open":3.94,"high":4.0,"low":3.91,"close":3.97,"volume":261249,"rsi_14":51.15,"sma_20":4.44,"sma_60":4.66,"sma_120":4.54},{"date":"2025-08-21","open":3.93,"high":3.93,"low":3.8,"close":3.84,"volume":369710,"rsi_14":47.85,"sma_20":4.43,"sma_60":4.65,"sma_120":4.54},{"date":"2025-08-22","open":3.86,"high":4.12,"low":3.86,"close":4.1,"volume":668064,"rsi_14":53.37,"sma_20":4.43,"sma_60":4.66,"sma_120":4.54},{"date":"2025-08-25","open":4.07,"high":4.09,"low":4.0,"close":4.01,"volume":288161,"rsi_14":60.66,"sma_20":4.43,"sma_60":4.65,"sma_120":4.53},{"date":"2025-08-26","open":4.01,"high":4.07,"low":3.97,"close":4.05,"volume":235980,"rsi_14":62.37,"sma_20":4.43,"sma_60":4.65,"sma_120":4.53},{"date":"2025-08-27","open":4.02,"high":4.12,"low":4.02,"close":4.08,"volume":301888,"rsi_14":55.7,"sma_20":4.44,"sma_60":4.65,"sma_120":4.53},{"date":"2025-08-28","open":4.11,"high":4.13,"low":4.03,"close":4.11,"volume":399696,"rsi_14":61.33,"sma_20":4.45,"sma_60":4.65,"sma_120":4.53},{"date":"2025-08-29","open":4.11,"high":4.19,"low":4.1,"close":4.16,"volume":347004,"rsi_14":70.29,"sma_20":4.46,"sma_60":4.65,"sma_120":4.53},{"date":"2025-09-02","open":4.08,"high":4.21,"low":4.06,"close":4.13,"volume":679604,"rsi_14":62.39,"sma_20":4.47,"sma_60":4.66,"sma_120":4.53},{"date":"2025-09-03","open":4.1,"high":4.34,"low":4.1,"close":4.31,"volume":452159,"rsi_14":64.8,"sma_20":4.51,"sma_60":4.66,"sma_120":4.53},{"date":"2025-09-04","open":4.34,"high":4.47,"low":4.32,"close":4.42,"volume":568087,"rsi_14":68.38,"sma_20":4.55,"sma_60":4.66,"sma_120":4.53},{"date":"2025-09-05","open":4.44,"high":4.52,"low":4.43,"close":4.52,"volume":594798,"rsi_14":71.72,"sma_20":4.59,"sma_60":4.66,"sma_120":4.53},{"date":"2025-09-08","open":4.52,"high":4.52,"low":4.33,"close":4.34,"volume":798514,"rsi_14":67.97,"sma_20":4.62,"sma_60":4.66,"sma_120":4.53},{"date":"2025-09-09","open":4.34,"high":4.39,"low":4.28,"close":4.28,"volume":336281,"rsi_14":63.16,"sma_20":4.65,"sma_60":4.66,"sma_120":4.53},{"date":"2025-09-10","open":4.3,"high":4.33,"low":4.27,"close":4.27,"volume":312276,"rsi_14":61.49,"sma_20":4.67,"sma_60":4.66,"sma_120":4.53},{"date":"2025-09-11","open":4.25,"high":4.35,"low":4.24,"close":4.24,"volume":319802,"rsi_14":66.42,"sma_20":4.69,"sma_60":4.66,"sma_120":4.53},{"date":"2025-09-12","open":4.23,"high":4.29,"low":4.19,"close":4.25,"volume":226002,"rsi_14":57.8,"sma_20":4.7,"sma_60":4.66,"sma_120":4.53},{"date":"2025-09-15","open":4.3,"high":4.31,"low":4.2,"close":4.25,"volume":292602,"rsi_14":64.29,"sma_20":4.72,"sma_60":4.66,"sma_120":4.53},{"date":"2025-09-16","open":4.24,"high":4.26,"low":4.17,"close":4.21,"volume":313661,"rsi_14":59.18,"sma_20":4.74,"sma_60":4.65,"sma_120":4.53},{"date":"2025-09-17","open":4.21,"high":4.33,"low":4.2,"close":4.22,"volume":296250,"rsi_14":58.33,"sma_20":4.76,"sma_60":4.65,"sma_120":4.53},{"date":"2025-09-18","open":4.24,"high":4.3,"low":4.22,"close":4.25,"volume":356516,"rsi_14":58.33,"sma_20":4.77,"sma_60":4.65,"sma_120":4.53},{"date":"2025-09-19","open":4.26,"high":4.28,"low":4.23,"close":4.23,"volume":716936,"rsi_14":54.26,"sma_20":4.79,"sma_60":4.65,"sma_120":4.53},{"date":"2025-09-22","open":4.23,"high":4.24,"low":4.17,"close":4.2,"volume":390376,"rsi_14":54.26,"sma_20":4.8,"sma_60":4.64,"sma_120":4.53},{"date":"2025-09-23","open":4.21,"high":4.25,"low":4.17,"close":4.2,"volume":249127,"rsi_14":41.1,"sma_20":4.81,"sma_60":4.64,"sma_120":4.54},{"date":"2025-09-24","open":4.21,"high":4.29,"low":4.2,"close":4.21,"volume":377174,"rsi_14":30.65,"sma_20":4.82,"sma_60":4.64,"sma_120":4.54},{"date":"2025-09-25","open":4.2,"high":4.23,"low":4.17,"close":4.18,"volume":250779,"rsi_14":14.81,"sma_20":4.83,"sma_60":4.64,"sma_120":4.54},{"date":"2025-09-26","open":4.19,"high":4.25,"low":4.18,"close":4.2,"volume":378348,"rsi_14":27.78,"sma_20":4.83,"sma_60":4.64,"sma_120":4.55},{"date":"2025-09-29","open":4.21,"high":4.21,"low":4.1,"close":4.18,"volume":641859,"rsi_14":32.26,"sma_20":4.83,"sma_60":4.63,"sma_120":4.56},{"date":"2025-09-30","open":4.14,"high":4.14,"low":4.05,"close":4.1,"volume":848499,"rsi_14":18.52,"sma_20":4.82,"sma_60":4.63,"sma_120":4.56},{"date":"2025-10-01","open":4.07,"high":4.14,"low":4.07,"close":4.1,"volume":345494,"rsi_14":20.0,"sma_20":4.8,"sma_60":4.63,"sma_120":4.57},{"date":"2025-10-02","open":4.1,"high":4.19,"low":4.09,"close":4.19,"volume":371153,"rsi_14":29.82,"sma_20":4.78,"sma_60":4.62,"sma_120":4.58},{"date":"2025-10-03","open":4.21,"high":4.36,"low":4.21,"close":4.26,"volume":267833,"rsi_14":38.46,"sma_20":4.76,"sma_60":4.62,"sma_120":4.59},{"date":"2025-10-06","open":4.28,"high":4.28,"low":4.16,"close":4.19,"volume":414883,"rsi_14":36.76,"sma_20":4.74,"sma_60":4.62,"sma_120":4.6},{"date":"2025-10-07","open":4.16,"high":4.2,"low":4.16,"close":4.17,"volume":399557,"rsi_14":34.78,"sma_20":4.73,"sma_60":4.62,"sma_120":4.6},{"date":"2025-10-08","open":4.19,"high":4.19,"low":4.11,"close":4.13,"volume":202571,"rsi_14":28.99,"sma_20":4.71,"sma_60":4.61,"sma_120":4.61},{"date":"2025-10-09","open":4.13,"high":4.14,"low":3.99,"close":4.03,"volume":473723,"rsi_14":25.97,"sma_20":4.7,"sma_60":4.61,"sma_120":4.62},{"date":"2025-10-10","open":4.04,"high":4.08,"low":4.0,"close":4.01,"volume":348349,"rsi_14":26.32,"sma_20":4.67,"sma_60":4.61,"sma_120":4.63},{"date":"2025-10-13","open":4.05,"high":4.08,"low":3.99,"close":4.06,"volume":250160,"rsi_14":30.86,"sma_20":4.66,"sma_60":4.61,"sma_120":4.63},{"date":"2025-10-14","open":4.01,"high":4.24,"low":4.01,"close":4.2,"volume":384019,"rsi_14":41.67,"sma_20":4.65,"sma_60":4.61,"sma_120":4.64},{"date":"2025-10-15","open":4.21,"high":4.34,"low":4.21,"close":4.22,"volume":500958,"rsi_14":44.21,"sma_20":4.64,"sma_60":4.62,"sma_120":4.64},{"date":"2025-10-16","open":4.23,"high":4.25,"low":4.06,"close":4.08,"volume":403372,"rsi_14":36.7,"sma_20":4.62,"sma_60":4.61,"sma_120":4.65},{"date":"2025-10-17","open":4.01,"high":4.11,"low":4.01,"close":4.08,"volume":264415,"rsi_14":37.38,"sma_20":4.61,"sma_60":4.61,"sma_120":4.65},{"date":"2025-10-20","open":4.09,"high":4.21,"low":4.06,"close":4.2,"volume":367084,"rsi_14":55.67,"sma_20":4.6,"sma_60":4.61,"sma_120":4.66},{"date":"2025-10-21","open":4.22,"high":4.25,"low":4.18,"close":4.19,"volume":256545,"rsi_14":55.1,"sma_20":4.59,"sma_60":4.61,"sma_120":4.66},{"date":"2025-10-22","open":4.19,"high":4.28,"low":4.19,"close":4.28,"volume":287515,"rsi_14":55.1,"sma_20":4.59,"sma_60":4.61,"sma_120":4.67},{"date":"2025-10-23","open":4.29,"high":4.3,"low":4.23,"close":4.27,"volume":376380,"rsi_14":50.55,"sma_20":4.58,"sma_60":4.62,"sma_120":4.67},{"date":"2025-10-24","open":4.32,"high":4.33,"low":4.21,"close":4.22,"volume":352078,"rsi_14":52.27,"sma_20":4.58,"sma_60":4.62,"sma_120":4.68},{"date":"2025-10-27","open":4.23,"high":4.29,"low":4.16,"close":4.21,"volume":260231,"rsi_14":52.87,"sma_20":4.57,"sma_60":4.62,"sma_120":4.68},{"date":"2025-10-28","open":4.19,"high":4.19,"low":4.09,"close":4.1,"volume":320645,"rsi_14":48.42,"sma_20":4.57,"sma_60":4.62,"sma_120":4.68},{"date":"2025-10-29","open":4.1,"high":4.19,"low":3.99,"close":4.03,"volume":334189,"rsi_14":50.0,"sma_20":4.57,"sma_60":4.63,"sma_120":4.68},{"date":"2025-10-30","open":4.03,"high":4.06,"low":3.99,"close":4.01,"volume":215111,"rsi_14":50.0,"sma_20":4.56,"sma_60":4.63,"sma_120":4.67},{"date":"2025-10-31","open":4.0,"high":4.09,"low":3.94,"close":4.06,"volume":341789,"rsi_14":50.0,"sma_20":4.55,"sma_60":4.63,"sma_120":4.67},{"date":"2025-11-03","open":4.04,"high":4.04,"low":3.94,"close":3.99,"volume":331896,"rsi_14":36.14,"sma_20":4.54,"sma_60":4.63,"sma_120":4.66},{"date":"2025-11-04","open":3.98,"high":4.04,"low":3.97,"close":3.99,"volume":346072,"rsi_14":34.57,"sma_20":4.53,"sma_60":4.64,"sma_120":4.66},{"date":"2025-11-05","open":3.99,"high":4.23,"low":3.99,"close":4.2,"volume":363549,"rsi_14":57.95,"sma_20":4.53,"sma_60":4.64,"sma_120":4.66},{"date":"2025-11-06","open":4.19,"high":4.19,"low":4.09,"close":4.09,"volume":319544,"rsi_14":50.5,"sma_20":4.53,"sma_60":4.64,"sma_120":4.66},{"date":"2025-11-07","open":4.26,"high":4.63,"low":4.25,"close":4.6,"volume":1357009,"rsi_14":65.28,"sma_20":4.57,"sma_60":4.65,"sma_120":4.66},{"date":"2025-11-10","open":4.63,"high":4.63,"low":4.26,"close":4.33,"volume":948904,"rsi_14":54.34,"sma_20":4.58,"sma_60":4.65,"sma_120":4.66},{"date":"2025-11-11","open":4.33,"high":4.48,"low":4.3,"close":4.47,"volume":493428,"rsi_14":55.87,"sma_20":4.6,"sma_60":4.66,"sma_120":4.66},{"date":"2025-11-12","open":4.46,"high":4.5,"low":4.37,"close":4.47,"volume":421910,"rsi_14":56.18,"sma_20":4.61,"sma_60":4.67,"sma_120":4.66},{"date":"2025-11-13","open":4.46,"high":4.53,"low":4.39,"close":4.43,"volume":437167,"rsi_14":56.5,"sma_20":4.63,"sma_60":4.67,"sma_120":4.67},{"date":"2025-11-14","open":4.43,"high":4.51,"low":4.39,"close":4.49,"volume":526408,"rsi_14":58.24,"sma_20":4.65,"sma_60":4.68,"sma_120":4.67},{"date":"2025-11-17","open":4.47,"high":4.48,"low":4.4,"close":4.42,"volume":448300,"rsi_14":59.89,"sma_20":4.66,"sma_60":4.69,"sma_120":4.67},{"date":"2025-11-18","open":4.31,"high":4.49,"low":4.29,"close":4.46,"volume":474901,"rsi_14":63.58,"sma_20":4.68,"sma_60":4.69,"sma_120":4.67},{"date":"2025-11-19","open":4.44,"high":4.49,"low":4.41,"close":4.42,"volume":351098,"rsi_14":62.86,"sma_20":4.69,"sma_60":4.7,"sma_120":4.68},{"date":"2025-11-20","open":4.45,"high":4.49,"low":4.34,"close":4.35,"volume":366911,"rsi_14":58.99,"sma_20":4.69,"sma_60":4.7,"sma_120":4.68},{"date":"2025-11-21","open":4.38,"high":4.54,"low":4.34,"close":4.52,"volume":397499,"rsi_14":65.26,"sma_20":4.71,"sma_60":4.7,"sma_120":4.68},{"date":"2025-11-24","open":4.52,"high":4.54,"low":4.48,"close":4.53,"volume":404795,"rsi_14":65.45,"sma_20":4.72,"sma_60":4.71,"sma_120":4.68},{"date":"2025-11-25","open":4.55,"high":4.8,"low":4.52,"close":4.78,"volume":644619,"rsi_14":66.15,"sma_20":4.76,"sma_60":4.72,"sma_120":4.69},{"date":"2025-11-26","open":4.73,"high":4.82,"low":4.73,"close":4.77,"volume":484547,"rsi_14":70.49,"sma_20":4.8,"sma_60":4.72,"sma_120":4.69},{"date":"2025-11-28","open":4.79,"high":4.82,"low":4.73,"close":4.82,"volume":284095,"rsi_14":59.09,"sma_20":4.85,"sma_60":4.73,"sma_120":4.69},{"date":"2025-12-01","open":4.74,"high":4.82,"low":4.69,"close":4.77,"volume":364666,"rsi_14":72.22,"sma_20":4.89,"sma_60":4.73,"sma_120":4.7},{"date":"2025-12-02","open":4.8,"high":4.8,"low":4.71,"close":4.74,"volume":385140,"rsi_14":65.63,"sma_20":4.93,"sma_60":4.74,"sma_120":4.7},{"date":"2025-12-03","open":4.78,"high":4.87,"low":4.72,"close":4.82,"volume":476557,"rsi_14":68.57,"sma_20":4.97,"sma_60":4.74,"sma_120":4.7},{"date":"2025-12-04","open":4.81,"high":4.82,"low":4.67,"close":4.69,"volume":398615,"rsi_14":62.07,"sma_20":5.0,"sma_60":4.75,"sma_120":4.7},{"date":"2025-12-05","open":4.69,"high":4.72,"low":4.63,"close":4.64,"volume":462573,"rsi_14":57.39,"sma_20":5.03,"sma_60":4.75,"sma_120":4.7},{"date":"2025-12-08","open":4.63,"high":4.72,"low":4.57,"close":4.67,"volume":398030,"rsi_14":62.16,"sma_20":5.03,"sma_60":4.76,"sma_120":4.71},{"date":"2025-12-09","open":4.7,"high":4.73,"low":4.67,"close":4.72,"volume":280388,"rsi_14":62.83,"sma_20":5.05,"sma_60":4.76,"sma_120":4.71},{"date":"2025-12-10","open":4.72,"high":4.79,"low":4.69,"close":4.73,"volume":408150,"rsi_14":65.45,"sma_20":5.07,"sma_60":4.77,"sma_120":4.71},{"date":"2025-12-11","open":4.74,"high":4.79,"low":4.7,"close":4.73,"volume":374354,"rsi_14":70.59,"sma_20":5.08,"sma_60":4.78,"sma_120":4.71},{"date":"2025-12-12","open":4.74,"high":4.81,"low":4.71,"close":4.74,"volume":353852,"rsi_14":64.29,"sma_20":5.1,"sma_60":4.78,"sma_120":4.72},{"date":"2025-12-15","open":4.89,"high":5.05,"low":4.81,"close":4.93,"volume":1459209,"rsi_14":71.15,"sma_20":5.12,"sma_60":4.79,"sma_120":4.72},{"date":"2025-12-16","open":4.93,"high":4.99,"low":4.88,"close":4.89,"volume":711780,"rsi_14":57.32,"sma_20":5.15,"sma_60":4.8,"sma_120":4.72},{"date":"2025-12-17","open":4.87,"high":4.94,"low":4.77,"close":4.87,"volume":705316,"rsi_14":56.63,"sma_20":5.17,"sma_60":4.81,"sma_120":4.73},{"date":"2025-12-18","open":4.91,"high":4.95,"low":4.84,"close":4.87,"volume":632526,"rsi_14":53.25,"sma_20":5.2,"sma_60":4.82,"sma_120":4.73},{"date":"2025-12-19","open":4.84,"high":4.95,"low":4.83,"close":4.84,"volume":1267916,"rsi_14":55.41,"sma_20":5.22,"sma_60":4.83,"sma_120":4.74},{"date":"2025-12-22","open":4.83,"high":4.9,"low":4.75,"close":4.77,"volume":661613,"rsi_14":51.9,"sma_20":5.24,"sma_60":4.84,"sma_120":4.74},{"date":"2025-12-23","open":4.75,"high":4.77,"low":4.63,"close":4.63,"volume":515114,"rsi_14":37.65,"sma_20":5.24,"sma_60":4.85,"sma_120":4.74},{"date":"2025-12-24","open":4.64,"high":4.65,"low":4.57,"close":4.63,"volume":416259,"rsi_14":45.71,"sma_20":5.24,"sma_60":4.86,"sma_120":4.74},{"date":"2025-12-26","open":4.61,"high":4.65,"low":4.58,"close":4.59,"volume":354964,"rsi_14":45.71,"sma_20":5.22,"sma_60":4.86,"sma_120":4.75},{"date":"2025-12-29","open":4.58,"high":4.59,"low":4.53,"close":4.54,"volume":503761,"rsi_14":40.28,"sma_20":5.21,"sma_60":4.87,"sma_120":4.75},{"date":"2025-12-30","open":4.54,"high":4.55,"low":4.46,"close":4.49,"volume":790246,"rsi_14":32.39,"sma_20":5.19,"sma_60":4.88,"sma_120":4.75},{"date":"2025-12-31","open":4.5,"high":4.55,"low":4.43,"close":4.49,"volume":1118479,"rsi_14":25.58,"sma_20":5.17,"sma_60":4.88,"sma_120":4.75},{"date":"2026-01-02","open":4.46,"high":4.51,"low":4.39,"close":4.44,"volume":560303,"rsi_14":24.18,"sma_20":5.14,"sma_60":4.88,"sma_120":4.75},{"date":"2026-01-05","open":4.42,"high":4.43,"low":4.33,"close":4.37,"volume":826394,"rsi_14":21.65,"sma_20":5.12,"sma_60":4.88,"sma_120":4.75},{"date":"2026-01-06","open":4.34,"high":4.4,"low":4.29,"close":4.4,"volume":546035,"rsi_14":3.8,"sma_20":5.1,"sma_60":4.89,"sma_120":4.75},{"date":"2026-01-07","open":4.45,"high":4.49,"low":4.38,"close":4.42,"volume":710771,"rsi_14":6.58,"sma_20":5.08,"sma_60":4.89,"sma_120":4.75},{"date":"2026-01-08","open":4.39,"high":4.59,"low":4.39,"close":4.54,"volume":535501,"rsi_14":20.69,"sma_20":5.06,"sma_60":4.9,"sma_120":4.76},{"date":"2026-01-09","open":4.61,"high":4.74,"low":4.61,"close":4.7,"volume":547698,"rsi_14":33.65,"sma_20":5.05,"sma_60":4.91,"sma_120":4.76},{"date":"2026-01-12","open":4.7,"high":4.71,"low":4.63,"close":4.66,"volume":416999,"rsi_14":33.33,"sma_20":5.04,"sma_60":4.91,"sma_120":4.76},{"date":"2026-01-13","open":4.67,"high":4.69,"low":4.54,"close":4.61,"volume":646192,"rsi_14":33.98,"sma_20":5.03,"sma_60":4.92,"sma_120":4.77},{"date":"2026-01-14","open":4.61,"high":4.67,"low":4.59,"close":4.66,"volume":462020,"rsi_14":43.62,"sma_20":5.0,"sma_60":4.93,"sma_120":4.77},{"date":"2026-01-15","open":4.65,"high":4.82,"low":4.64,"close":4.78,"volume":680401,"rsi_14":50.0,"sma_20":4.99,"sma_60":4.93,"sma_120":4.77},{"date":"2026-01-16","open":4.73,"high":4.84,"low":4.72,"close":4.8,"volume":437750,"rsi_14":53.4,"sma_20":4.98,"sma_60":4.94,"sma_120":4.78},{"date":"2026-01-20","open":4.73,"high":4.73,"low":4.57,"close":4.6,"volume":535575,"rsi_14":46.22,"sma_20":4.95,"sma_60":4.95,"sma_120":4.78},{"date":"2026-01-21","open":4.63,"high":4.65,"low":4.51,"close":4.64,"volume":409888,"rsi_14":50.0,"sma_20":4.94,"sma_60":4.95,"sma_120":4.78},{"date":"2026-01-22","open":4.65,"high":4.67,"low":4.54,"close":4.56,"volume":412344,"rsi_14":53.64,"sma_20":4.92,"sma_60":4.95,"sma_120":4.79},{"date":"2026-01-23","open":4.55,"high":4.59,"low":4.5,"close":4.55,"volume":443900,"rsi_14":55.66,"sma_20":4.9,"sma_60":4.96,"sma_120":4.79},{"date":"2026-01-26","open":4.58,"high":4.58,"low":4.45,"close":4.51,"volume":277200,"rsi_14":57.28,"sma_20":4.89,"sma_60":4.96,"sma_120":4.79},{"date":"2026-01-27","open":4.52,"high":4.61,"low":4.47,"close":4.61,"volume":320500,"rsi_14":60.0,"sma_20":4.88,"sma_60":4.97,"sma_120":4.8},{"date":"2026-01-28","open":4.65,"high":4.76,"low":4.63,"close":4.65,"volume":785600,"rsi_14":61.06,"sma_20":4.88,"sma_60":4.98,"sma_120":4.81},{"date":"2026-01-29","open":4.65,"high":4.89,"low":4.63,"close":4.87,"volume":638800,"rsi_14":64.23,"sma_20":4.89,"sma_60":4.99,"sma_120":4.81},{"date":"2026-01-30","open":4.82,"high":4.91,"low":4.65,"close":4.89,"volume":864800,"rsi_14":59.26,"sma_20":4.92,"sma_60":5.01,"sma_120":4.82},{"date":"2026-02-02","open":4.88,"high":5.03,"low":4.82,"close":4.9,"volume":771100,"rsi_14":61.9,"sma_20":4.94,"sma_60":5.02,"sma_120":4.83},{"date":"2026-02-03","open":4.92,"high":5.01,"low":4.84,"close":4.92,"volume":501900,"rsi_14":66.34,"sma_20":4.97,"sma_60":5.03,"sma_120":4.83},{"date":"2026-02-04","open":4.95,"high":5.0,"low":4.89,"close":5.0,"volume":381100,"rsi_14":67.31,"sma_20":5.0,"sma_60":5.04,"sma_120":4.84},{"date":"2026-02-05","open":4.93,"high":4.93,"low":4.79,"close":4.8,"volume":538800,"rsi_14":51.33,"sma_20":5.02,"sma_60":5.04,"sma_120":4.85},{"date":"2026-02-06","open":4.88,"high":4.92,"low":4.73,"close":4.88,"volume":535600,"rsi_14":53.78,"sma_20":5.04,"sma_60":5.05,"sma_120":4.85},{"date":"2026-02-09","open":4.84,"high":4.85,"low":4.71,"close":4.8,"volume":582423,"rsi_14":64.62,"sma_20":4.92,"sma_60":4.96,"sma_120":4.79},{"date":"2026-02-10","open":5.16,"high":5.53,"low":4.99,"close":5.36,"volume":2141226,"rsi_14":78.69,"sma_20":4.95,"sma_60":4.98,"sma_120":4.8},{"date":"2026-02-11","open":5.36,"high":5.41,"low":5.15,"close":5.23,"volume":1053522,"rsi_14":72.68,"sma_20":4.97,"sma_60":5.0,"sma_120":4.81},{"date":"2026-02-12","open":5.26,"high":5.26,"low":4.92,"close":4.95,"volume":479737,"rsi_14":62.9,"sma_20":4.99,"sma_60":5.01,"sma_120":4.82},{"date":"2026-02-13","open":4.96,"high":5.0,"low":4.81,"close":4.85,"volume":828878,"rsi_14":57.53,"sma_20":5.0,"sma_60":5.03,"sma_120":4.83},{"date":"2026-02-17","open":4.86,"high":4.94,"low":4.75,"close":4.89,"volume":536987,"rsi_14":55.07,"sma_20":5.02,"sma_60":5.04,"sma_120":4.84},{"date":"2026-02-18","open":4.86,"high":4.91,"low":4.79,"close":4.83,"volume":531400,"rsi_14":54.73,"sma_20":5.15,"sma_60":5.1,"sma_120":4.9},{"date":"2026-02-19","open":4.8,"high":4.84,"low":4.73,"close":4.8,"volume":378800,"rsi_14":48.07,"sma_20":5.16,"sma_60":5.11,"sma_120":4.9},{"date":"2026-02-20","open":4.81,"high":4.87,"low":4.73,"close":4.79,"volume":408749,"rsi_14":46.96,"sma_20":5.17,"sma_60":5.11,"sma_120":4.91},{"date":"2026-02-23","open":4.79,"high":4.82,"low":4.65,"close":4.65,"volume":578100,"rsi_14":43.3,"sma_20":5.18,"sma_60":5.11,"sma_120":4.91},{"date":"2026-02-24","open":4.65,"high":4.72,"low":4.59,"close":4.71,"volume":443669,"rsi_14":52.41,"sma_20":5.06,"sma_60":5.06,"sma_120":4.85},{"date":"2026-02-25","open":4.74,"high":4.78,"low":4.69,"close":4.78,"volume":272201,"rsi_14":52.85,"sma_20":5.08,"sma_60":5.07,"sma_120":4.85},{"date":"2026-02-26","open":4.8,"high":4.85,"low":4.73,"close":4.8,"volume":322252,"rsi_14":50.71,"sma_20":5.1,"sma_60":5.07,"sma_120":4.86},{"date":"2026-02-27","open":4.74,"high":4.8,"low":4.7,"close":4.71,"volume":460480,"rsi_14":47.94,"sma_20":5.11,"sma_60":5.07,"sma_120":4.86},{"date":"2026-03-02","open":4.58,"high":4.98,"low":4.56,"close":4.88,"volume":772963,"rsi_14":56.88,"sma_20":5.12,"sma_60":5.08,"sma_120":4.87},{"date":"2026-03-03","open":4.74,"high":4.9,"low":4.72,"close":4.84,"volume":399047,"rsi_14":54.88,"sma_20":5.13,"sma_60":5.08,"sma_120":4.88},{"date":"2026-03-04","open":4.86,"high":4.98,"low":4.82,"close":4.89,"volume":346852,"rsi_14":58.51,"sma_20":5.14,"sma_60":5.09,"sma_120":4.88},{"date":"2026-03-05","open":4.85,"high":4.93,"low":4.85,"close":4.89,"volume":354194,"rsi_14":52.62,"sma_20":5.15,"sma_60":5.09,"sma_120":4.89},{"date":"2026-03-06","open":4.82,"high":4.85,"low":4.73,"close":4.81,"volume":442337,"rsi_14":29.14,"sma_20":5.16,"sma_60":5.1,"sma_120":4.89},{"date":"2026-03-09","open":4.73,"high":4.79,"low":4.56,"close":4.75,"volume":577695,"rsi_14":30.68,"sma_20":5.15,"sma_60":5.1,"sma_120":4.9},{"date":"2026-03-10","open":4.74,"high":4.8,"low":4.71,"close":4.74,"volume":364719,"rsi_14":39.13,"sma_20":5.16,"sma_60":5.1,"sma_120":4.9},{"date":"2026-03-11","open":4.72,"high":4.75,"low":4.64,"close":4.72,"volume":325884,"rsi_14":42.86,"sma_20":5.17,"sma_60":5.11,"sma_120":4.9},{"date":"2026-03-12","open":4.65,"high":4.73,"low":4.64,"close":4.65,"volume":303968,"rsi_14":36.41,"sma_20":5.17,"sma_60":5.11,"sma_120":4.91},{"date":"2026-03-13","open":4.67,"high":4.69,"low":4.54,"close":4.56,"volume":578648,"rsi_14":37.37,"sma_20":5.16,"sma_60":5.11,"sma_120":4.91},{"date":"2026-03-16","open":4.61,"high":4.65,"low":4.54,"close":4.54,"volume":372019,"rsi_14":40.11,"sma_20":5.12,"sma_60":5.1,"sma_120":4.91},{"date":"2026-03-17","open":4.62,"high":4.66,"low":4.56,"close":4.58,"volume":396885,"rsi_14":36.9,"sma_20":5.08,"sma_60":5.09,"sma_120":4.91},{"date":"2026-03-18","open":4.56,"high":4.6,"low":4.49,"close":4.5,"volume":476059,"rsi_14":32.58,"sma_20":5.06,"sma_60":5.09,"sma_120":4.91},{"date":"2026-03-19","open":4.46,"high":4.58,"low":4.46,"close":4.53,"volume":328936,"rsi_14":38.92,"sma_20":5.04,"sma_60":5.08,"sma_120":4.9},{"date":"2026-03-20","open":4.56,"high":4.56,"low":4.38,"close":4.41,"volume":830236,"rsi_14":18.12,"sma_20":5.01,"sma_60":5.07,"sma_120":4.9},{"date":"2026-03-23","open":4.5,"high":4.61,"low":4.45,"close":4.52,"volume":573260,"rsi_14":30.41,"sma_20":5.0,"sma_60":5.06,"sma_120":4.9},{"date":"2026-03-24","open":4.45,"high":4.52,"low":4.4,"close":4.44,"volume":341376,"rsi_14":21.97,"sma_20":4.99,"sma_60":5.05,"sma_120":4.9},{"date":"2026-03-25","open":4.53,"high":4.57,"low":4.48,"close":4.54,"volume":302057,"rsi_14":31.28,"sma_20":4.97,"sma_60":5.05,"sma_120":4.9},{"date":"2026-03-26","open":4.5,"high":4.63,"low":4.5,"close":4.57,"volume":312572,"rsi_14":36.22,"sma_20":4.96,"sma_60":5.05,"sma_120":4.9},{"date":"2026-03-27","open":4.54,"high":4.57,"low":4.44,"close":4.47,"volume":542980,"rsi_14":34.2,"sma_20":4.95,"sma_60":5.04,"sma_120":4.9},{"date":"2026-03-30","open":4.53,"high":4.6,"low":4.46,"close":4.55,"volume":749706,"rsi_14":40.76,"sma_20":4.93,"sma_60":5.03,"sma_120":4.9},{"date":"2026-03-31","open":4.67,"high":4.68,"low":4.58,"close":4.65,"volume":551263,"rsi_14":39.25,"sma_20":4.91,"sma_60":5.03,"sma_120":4.9},{"date":"2026-04-01","open":4.65,"high":4.65,"low":4.5,"close":4.57,"volume":532344,"rsi_14":39.07,"sma_20":4.89,"sma_60":5.02,"sma_120":4.9},{"date":"2026-04-02","open":4.49,"high":4.62,"low":4.48,"close":4.61,"volume":496348,"rsi_14":45.1,"sma_20":4.86,"sma_60":5.01,"sma_120":4.9},{"date":"2026-04-06","open":4.6,"high":4.68,"low":4.59,"close":4.63,"volume":305982,"rsi_14":46.8,"sma_20":4.85,"sma_60":5.0,"sma_120":4.9},{"date":"2026-04-07","open":4.6,"high":4.65,"low":4.54,"close":4.63,"volume":475399,"rsi_14":44.44,"sma_20":4.83,"sma_60":4.99,"sma_120":4.9},{"date":"2026-04-08","open":4.74,"high":4.79,"low":4.71,"close":4.77,"volume":232419,"rsi_14":56.4,"sma_20":4.83,"sma_60":4.98,"sma_120":4.9},{"date":"2026-04-09","open":4.74,"high":4.88,"low":4.73,"close":4.86,"volume":344918,"rsi_14":58.37,"sma_20":4.83,"sma_60":4.98,"sma_120":4.9},{"date":"2026-04-10","open":4.86,"high":4.89,"low":4.81,"close":4.86,"volume":339836,"rsi_14":65.66,"sma_20":4.83,"sma_60":4.97,"sma_120":4.91},{"date":"2026-04-13","open":4.8,"high":4.95,"low":4.76,"close":4.93,"volume":288429,"rsi_14":64.71,"sma_20":4.84,"sma_60":4.97,"sma_120":4.91},{"date":"2026-04-14","open":4.94,"high":5.02,"low":4.93,"close":5.0,"volume":339748,"rsi_14":74.05,"sma_20":4.86,"sma_60":4.97,"sma_120":4.91},{"date":"2026-04-15","open":5.02,"high":5.1,"low":4.99,"close":5.1,"volume":446268,"rsi_14":73.48,"sma_20":4.88,"sma_60":4.98,"sma_120":4.92},{"date":"2026-04-16","open":5.04,"high":5.08,"low":4.97,"close":4.98,"volume":344291,"rsi_14":64.65,"sma_20":4.9,"sma_60":4.98,"sma_120":4.93},{"date":"2026-04-17","open":5.03,"high":5.19,"low":5.03,"close":5.13,"volume":430820,"rsi_14":76.08,"sma_20":4.92,"sma_60":4.99,"sma_120":4.93},{"date":"2026-04-20","open":5.1,"high":5.21,"low":5.08,"close":5.21,"volume":280043,"rsi_14":75.61,"sma_20":4.95,"sma_60":5.0,"sma_120":4.94},{"date":"2026-04-21","open":5.2,"high":5.25,"low":5.11,"close":5.12,"volume":269086,"rsi_14":72.9,"sma_20":4.98,"sma_60":5.01,"sma_120":4.94},{"date":"2026-04-22","open":5.14,"high":5.21,"low":5.14,"close":5.16,"volume":294073,"rsi_14":79.61,"sma_20":5.01,"sma_60":5.02,"sma_120":4.95},{"date":"2026-04-23","open":5.1,"high":5.1,"low":4.98,"close":5.03,"volume":323560,"rsi_14":69.64,"sma_20":5.02,"sma_60":5.03,"sma_120":4.96},{"date":"2026-04-24","open":5.0,"high":5.13,"low":4.97,"close":5.09,"volume":370657,"rsi_14":70.69,"sma_20":5.04,"sma_60":5.03,"sma_120":4.96},{"date":"2026-04-27","open":5.07,"high":5.21,"low":5.06,"close":5.16,"volume":299099,"rsi_14":72.36,"sma_20":5.07,"sma_60":5.04,"sma_120":4.97},{"date":"2026-04-28","open":5.19,"high":5.22,"low":5.16,"close":5.17,"volume":287756,"rsi_14":69.09,"sma_20":5.1,"sma_60":5.05,"sma_120":4.98},{"date":"2026-04-29","open":5.13,"high":5.13,"low":4.96,"close":5.01,"volume":356506,"rsi_14":56.17,"sma_20":5.11,"sma_60":5.05,"sma_120":4.98},{"date":"2026-04-30","open":4.95,"high":5.11,"low":4.95,"close":5.06,"volume":257207,"rsi_14":58.85,"sma_20":5.14,"sma_60":5.06,"sma_120":4.99},{"date":"2026-05-01","open":5.09,"high":5.16,"low":5.02,"close":5.12,"volume":307235,"rsi_14":58.85,"sma_20":5.17,"sma_60":5.06,"sma_120":4.99},{"date":"2026-05-04","open":5.13,"high":5.16,"low":5.03,"close":5.07,"volume":289294,"rsi_14":52.54,"sma_20":5.19,"sma_60":5.06,"sma_120":5.0},{"date":"2026-05-05","open":5.11,"high":5.11,"low":5.02,"close":5.03,"volume":341504,"rsi_14":47.27,"sma_20":5.21,"sma_60":5.07,"sma_120":5.0},{"date":"2026-05-06","open":5.03,"high":5.08,"low":4.99,"close":5.05,"volume":389001,"rsi_14":53.92,"sma_20":5.23,"sma_60":5.07,"sma_120":5.01},{"date":"2026-05-07","open":4.83,"high":5.07,"low":4.75,"close":4.89,"volume":517161,"rsi_14":37.86,"sma_20":5.23,"sma_60":5.07,"sma_120":5.01},{"date":"2026-05-08","open":4.93,"high":5.1,"low":4.9,"close":4.97,"volume":527384,"rsi_14":38.76,"sma_20":5.23,"sma_60":5.08,"sma_120":5.02},{"date":"2026-05-11","open":4.95,"high":4.95,"low":4.7,"close":4.7,"volume":598403,"rsi_14":32.92,"sma_20":5.22,"sma_60":5.07,"sma_120":5.02},{"date":"2026-05-12","open":4.72,"high":4.78,"low":4.65,"close":4.7,"volume":601239,"rsi_14":30.83,"sma_20":5.21,"sma_60":5.06,"sma_120":5.02},{"date":"2026-05-13","open":4.66,"high":4.71,"low":4.59,"close":4.61,"volume":618628,"rsi_14":31.3,"sma_20":5.18,"sma_60":5.05,"sma_120":5.02},{"date":"2026-05-14","open":4.67,"high":4.68,"low":4.56,"close":4.57,"volume":381801,"rsi_14":26.32,"sma_20":5.16,"sma_60":5.04,"sma_120":5.03},{"date":"2026-05-15","open":4.52,"high":4.55,"low":4.44,"close":4.45,"volume":372517,"rsi_14":19.33,"sma_20":5.12,"sma_60":5.03,"sma_120":5.03},{"date":"2026-05-18","open":4.49,"high":4.54,"low":4.44,"close":4.49,"volume":382462,"rsi_14":21.31,"sma_20":5.09,"sma_60":5.02,"sma_120":5.03},{"date":"2026-05-19","open":4.45,"high":4.54,"low":4.42,"close":4.54,"volume":355094,"rsi_14":27.93,"sma_20":5.06,"sma_60":5.01,"sma_120":5.03},{"date":"2026-05-20","open":4.54,"high":4.72,"low":4.54,"close":4.65,"volume":563109,"rsi_14":31.62,"sma_20":5.03,"sma_60":5.01,"sma_120":5.03},{"date":"2026-05-21","open":4.59,"high":4.8,"low":4.58,"close":4.72,"volume":517457,"rsi_14":33.61,"sma_20":5.02,"sma_60":5.0,"sma_120":5.04},{"date":"2026-05-22","open":4.76,"high":4.77,"low":4.63,"close":4.63,"volume":318919,"rsi_14":31.58,"sma_20":4.99,"sma_60":5.0,"sma_120":5.03},{"date":"2026-05-26","open":4.64,"high":4.74,"low":4.64,"close":4.71,"volume":353008,"rsi_14":37.93,"sma_20":4.97,"sma_60":5.0,"sma_120":5.04},{"date":"2026-05-27","open":4.74,"high":4.8,"low":4.73,"close":4.76,"volume":300541,"rsi_14":38.87,"sma_20":4.95,"sma_60":4.99,"sma_120":5.04},{"date":"2026-05-28","open":4.76,"high":4.83,"low":4.75,"close":4.82,"volume":302250,"rsi_14":47.54,"sma_20":4.94,"sma_60":4.99,"sma_120":5.04},{"date":"2026-05-29","open":4.83,"high":4.83,"low":4.77,"close":4.78,"volume":316894,"rsi_14":41.56,"sma_20":4.92,"sma_60":4.98,"sma_120":5.04},{"date":"2026-06-01","open":4.75,"high":4.78,"low":4.73,"close":4.77,"volume":407664,"rsi_14":53.93,"sma_20":4.9,"sma_60":4.98,"sma_120":5.04},{"date":"2026-06-02","open":4.76,"high":4.88,"low":4.76,"close":4.87,"volume":436929,"rsi_14":58.59,"sma_20":4.89,"sma_60":4.98,"sma_120":5.04},{"date":"2026-06-03","open":4.84,"high":4.85,"low":4.73,"close":4.73,"volume":462070,"rsi_14":57.14,"sma_20":4.88,"sma_60":4.97,"sma_120":5.04},{"date":"2026-06-04","open":4.79,"high":4.92,"low":4.77,"close":4.89,"volume":575434,"rsi_14":64.5,"sma_20":4.87,"sma_60":4.97,"sma_120":5.04},{"date":"2026-06-05","open":4.89,"high":4.92,"low":4.83,"close":4.83,"volume":369493,"rsi_14":67.89,"sma_20":4.87,"sma_60":4.97,"sma_120":5.04},{"date":"2026-06-08","open":4.86,"high":4.87,"low":4.63,"close":4.65,"volume":427691,"rsi_14":56.91,"sma_20":4.85,"sma_60":4.97,"sma_120":5.04},{"date":"2026-06-09","open":4.73,"high":4.86,"low":4.72,"close":4.81,"volume":401610,"rsi_14":60.45,"sma_20":4.86,"sma_60":4.97,"sma_120":5.04},{"date":"2026-06-10","open":4.83,"high":4.9,"low":4.81,"close":4.81,"volume":254649,"rsi_14":57.26,"sma_20":4.86,"sma_60":4.98,"sma_120":5.04},{"date":"2026-06-11","open":4.85,"high":4.87,"low":4.79,"close":4.8,"volume":301178,"rsi_14":53.45,"sma_20":4.87,"sma_60":4.98,"sma_120":5.03},{"date":"2026-06-12","open":4.8,"high":4.86,"low":4.77,"close":4.77,"volume":426673,"rsi_14":57.14,"sma_20":4.88,"sma_60":4.98,"sma_120":5.03},{"date":"2026-06-15","open":4.8,"high":4.8,"low":4.64,"close":4.65,"volume":367999,"rsi_14":47.11,"sma_20":4.89,"sma_60":4.98,"sma_120":5.03},{"date":"2026-06-16","open":4.66,"high":4.74,"low":4.65,"close":4.72,"volume":396591,"rsi_14":47.6,"sma_20":4.9,"sma_60":4.98,"sma_120":5.03},{"date":"2026-06-17","open":4.68,"high":4.69,"low":4.43,"close":4.46,"volume":567592,"rsi_14":36.36,"sma_20":4.9,"sma_60":4.98,"sma_120":5.02},{"date":"2026-06-18","open":4.5,"high":4.51,"low":4.43,"close":4.47,"volume":485336,"rsi_14":37.83,"sma_20":4.89,"sma_60":4.98,"sma_120":5.02},{"date":"2026-06-22","open":4.44,"high":4.48,"low":4.36,"close":4.37,"volume":442144,"rsi_14":35.79,"sma_20":4.87,"sma_60":4.97,"sma_120":5.01},{"date":"2026-06-23","open":4.35,"high":4.47,"low":4.35,"close":4.4,"volume":474671,"rsi_14":32.6,"sma_20":4.86,"sma_60":4.96,"sma_120":5.01},{"date":"2026-06-24","open":4.43,"high":4.46,"low":4.32,"close":4.33,"volume":549466,"rsi_14":34.11,"sma_20":4.84,"sma_60":4.96,"sma_120":5.0},{"date":"2026-06-25","open":4.34,"high":4.35,"low":4.24,"close":4.29,"volume":818935,"rsi_14":23.63,"sma_20":4.82,"sma_60":4.95,"sma_120":4.99},{"date":"2026-06-26","open":4.28,"high":4.41,"low":4.27,"close":4.36,"volume":1286415,"rsi_14":30.0,"sma_20":4.79,"sma_60":4.95,"sma_120":4.99},{"date":"2026-06-29","open":4.35,"high":4.39,"low":4.27,"close":4.39,"volume":431191,"rsi_14":36.84,"sma_20":4.77,"sma_60":4.95,"sma_120":4.98},{"date":"2026-06-30","open":4.34,"high":4.55,"low":4.34,"close":4.5,"volume":637734,"rsi_14":24.86,"sma_20":4.75,"sma_60":4.94,"sma_120":4.97},{"date":"2026-07-01","open":4.5,"high":4.67,"low":4.5,"close":4.53,"volume":494014,"rsi_14":27.84,"sma_20":4.73,"sma_60":4.94,"sma_120":4.97},{"date":"2026-07-02","open":4.54,"high":4.62,"low":4.5,"close":4.52,"volume":313434,"rsi_14":27.23,"sma_20":4.71,"sma_60":4.93,"sma_120":4.96},{"date":"2026-07-06","open":4.53,"high":4.58,"low":4.49,"close":4.53,"volume":420236,"rsi_14":28.72,"sma_20":4.68,"sma_60":4.93,"sma_120":4.95},{"date":"2026-07-07","open":4.56,"high":4.58,"low":4.42,"close":4.43,"volume":337254,"rsi_14":29.83,"sma_20":4.65,"sma_60":4.92,"sma_120":4.95},{"date":"2026-07-08","open":4.42,"high":4.42,"low":4.34,"close":4.36,"volume":348246,"rsi_14":21.11,"sma_20":4.63,"sma_60":4.9,"sma_120":4.94},{"date":"2026-07-09","open":4.37,"high":4.45,"low":4.36,"close":4.43,"volume":304867,"rsi_14":36.69,"sma_20":4.6,"sma_60":4.89,"sma_120":4.93},{"date":"2026-07-10","open":4.42,"high":4.47,"low":4.37,"close":4.43,"volume":400886,"rsi_14":35.71,"sma_20":4.58,"sma_60":4.88,"sma_120":4.93},{"date":"2026-07-13","open":4.46,"high":4.49,"low":4.33,"close":4.34,"volume":368732,"rsi_14":37.04,"sma_20":4.55,"sma_60":4.87,"sma_120":4.92},{"date":"2026-07-14","open":4.38,"high":4.47,"low":4.38,"close":4.46,"volume":350395,"rsi_14":43.05,"sma_20":4.52,"sma_60":4.85,"sma_120":4.92},{"date":"2026-07-15","open":4.49,"high":4.68,"low":4.49,"close":4.57,"volume":624771,"rsi_14":55.7,"sma_20":4.51,"sma_60":4.84,"sma_120":4.91},{"date":"2026-07-16","open":4.58,"high":4.7,"low":4.57,"close":4.7,"volume":369635,"rsi_14":64.97,"sma_20":4.5,"sma_60":4.83,"sma_120":4.91},{"date":"2026-07-17","open":4.64,"high":4.68,"low":4.57,"close":4.62,"volume":383580,"rsi_14":55.87,"sma_20":4.5,"sma_60":4.82,"sma_120":4.91},{"date":"2026-07-20","open":4.63,"high":4.65,"low":4.48,"close":4.52,"volume":621151,"rsi_14":48.45,"sma_20":4.5,"sma_60":4.81,"sma_120":4.91},{"date":"2026-07-21","open":4.51,"high":4.6,"low":4.5,"close":4.59,"volume":294404,"rsi_14":54.31,"sma_20":4.5,"sma_60":4.8,"sma_120":4.91},{"date":"2026-07-22","open":4.6,"high":4.61,"low":4.53,"close":4.57,"volume":175702,"rsi_14":51.78,"sma_20":4.5,"sma_60":4.78,"sma_120":4.91},{"date":"2026-07-23","open":4.5,"high":4.55,"low":4.48,"close":4.52,"volume":306082,"rsi_14":50.0,"sma_20":4.5,"sma_60":4.77,"sma_120":4.91},{"date":"2026-07-24","open":4.57,"high":4.61,"low":4.55,"close":4.55,"volume":201487,"rsi_14":51.2,"sma_20":4.51,"sma_60":4.76,"sma_120":4.9},{"date":"2026-07-27","open":4.62,"high":4.65,"low":4.58,"close":4.64,"volume":200435,"rsi_14":60.39,"sma_20":4.52,"sma_60":4.75,"sma_120":4.9},{"date":"2026-07-28","open":4.64,"high":4.67,"low":4.61,"close":4.62,"volume":272295,"rsi_14":63.92,"sma_20":4.52,"sma_60":4.74,"sma_120":4.9},{"date":"2026-07-29","open":4.6,"high":4.62,"low":4.38,"close":4.45,"volume":405316,"rsi_14":50.93,"sma_20":4.52,"sma_60":4.72,"sma_120":4.89},{"date":"2026-07-30","open":4.45,"high":4.48,"low":4.31,"close":4.31,"volume":406071,"rsi_14":45.08,"sma_20":4.51,"sma_60":4.71,"sma_120":4.89},{"date":"2026-07-31","open":4.27,"high":4.3,"low":4.16,"close":4.26,"volume":824984,"rsi_14":47.21,"sma_20":4.5,"sma_60":4.69,"sma_120":4.88},{"date":"2026-08-03","open":4.25,"high":4.29,"low":4.14,"close":4.25,"volume":1201470,"rsi_14":40.38,"sma_20":4.48,"sma_60":4.68,"sma_120":4.88},{"date":"2026-08-04","open":4.67,"high":4.79,"low":4.58,"close":4.63,"volume":1492067,"rsi_14":51.88,"sma_20":4.49,"sma_60":4.67,"sma_120":4.87},{"date":"2026-08-05","open":4.67,"high":4.72,"low":4.43,"close":4.7,"volume":792342,"rsi_14":50.39,"sma_20":4.51,"sma_60":4.66,"sma_120":4.86},{"date":"2026-08-06","open":4.75,"high":4.84,"low":4.7,"close":4.71,"volume":626222,"rsi_14":53.53,"sma_20":4.52,"sma_60":4.66,"sma_120":4.86},{"date":"2026-08-07","open":4.73,"high":4.91,"low":4.73,"close":4.87,"volume":572702,"rsi_14":63.78,"sma_20":4.54,"sma_60":4.66,"sma_120":4.85},{"date":"2026-08-10","open":4.83,"high":4.84,"low":4.59,"close":4.61,"volume":286330},{"date":"2026-08-11","open":4.62,"high":4.75,"low":4.61,"close":4.73,"volume":479477,"rsi_14":55.13,"sma_20":4.57,"sma_60":4.66,"sma_120":4.85},{"date":"2026-08-12","open":4.73,"high":4.83,"low":4.68,"close":4.7,"volume":329616,"rsi_14":55.84,"sma_20":4.58,"sma_60":4.66,"sma_120":4.84},{"date":"2026-08-13","open":4.77,"high":4.79,"low":4.71,"close":4.76,"volume":352513,"rsi_14":56.69,"sma_20":4.58,"sma_60":4.66,"sma_120":4.84},{"date":"2026-08-14","open":4.74,"high":4.8,"low":4.71,"close":4.72,"volume":187246,"rsi_14":52.63,"sma_20":4.59,"sma_60":4.66,"sma_120":4.84},{"date":"2026-08-17","open":4.7,"high":4.77,"low":4.62,"close":4.62,"volume":392732,"rsi_14":50.0,"sma_20":4.59,"sma_60":4.66,"sma_120":4.83},{"date":"2026-08-18","open":4.63,"high":4.66,"low":4.55,"close":4.63,"volume":251528,"rsi_14":56.25,"sma_20":4.59,"sma_60":4.66,"sma_120":4.83},{"date":"2026-08-19","open":4.7,"high":4.78,"low":4.69,"close":4.7,"volume":266467,"rsi_14":64.23,"sma_20":4.6,"sma_60":4.65,"sma_120":4.83},{"date":"2026-08-20","open":4.65,"high":4.73,"low":4.62,"close":4.71,"volume":214800},{"date":"2026-08-21","open":4.74,"high":4.79,"low":4.7,"close":4.77,"volume":311612,"rsi_14":68.84,"sma_20":4.62,"sma_60":4.65,"sma_120":4.82},{"date":"2026-08-24","open":4.75,"high":4.79,"low":4.69,"close":4.73,"volume":491577,"rsi_14":54.81,"sma_20":4.62,"sma_60":4.64,"sma_120":4.82},{"date":"2026-08-25","open":4.72,"high":4.75,"low":4.67,"close":4.73,"volume":304882,"rsi_14":51.55,"sma_20":4.63,"sma_60":4.64,"sma_120":4.81},{"date":"2026-08-26","open":4.73,"high":4.73,"low":4.62,"close":4.63,"volume":194019,"rsi_14":46.23,"sma_20":4.64,"sma_60":4.64,"sma_120":4.81},{"date":"2026-08-27","open":4.65,"high":4.69,"low":4.62,"close":4.63,"volume":178363,"rsi_14":36.67,"sma_20":4.65,"sma_60":4.63,"sma_120":4.8},{"date":"2026-08-28","open":4.66,"high":4.69,"low":4.62,"close":4.65,"volume":291393,"rsi_14":52.67,"sma_20":4.67,"sma_60":4.63,"sma_120":4.8},{"date":"2026-08-31","open":4.63,"high":4.69,"low":4.56,"close":4.57,"volume":294361},{"date":"2026-09-01","open":4.56,"high":4.57,"low":4.42,"close":4.47,"volume":280267,"rsi_14":33.33,"sma_20":4.68,"sma_60":4.61,"sma_120":4.79},{"date":"2026-09-02","open":4.49,"high":4.59,"low":4.49,"close":4.55,"volume":308113,"rsi_14":35.21,"sma_20":4.67,"sma_60":4.6,"sma_120":4.79},{"date":"2026-09-03","open":4.6,"high":4.63,"low":4.5,"close":4.55,"volume":194601,"rsi_14":37.31,"sma_20":4.67,"sma_60":4.6,"sma_120":4.79},{"date":"2026-09-04","open":4.52,"high":4.61,"low":4.52,"close":4.57,"volume":154199,"rsi_14":45.76,"sma_20":4.65,"sma_60":4.59,"sma_120":4.78},{"date":"2026-09-08","open":4.53,"high":4.59,"low":4.48,"close":4.49,"volume":226558,"rsi_14":39.1,"sma_20":4.65,"sma_60":4.58,"sma_120":4.78},{"date":"2026-09-09","open":4.46,"high":4.5,"low":4.42,"close":4.45,"volume":280765,"rsi_14":29.69,"sma_20":4.63,"sma_60":4.58,"sma_120":4.78},{"date":"2026-09-10","open":4.42,"high":4.42,"low":4.34,"close":4.37,"volume":223891,"rsi_14":25.71,"sma_20":4.62,"sma_60":4.57,"sma_120":4.77},{"date":"2026-09-11","open":4.45,"high":4.46,"low":4.32,"close":4.32,"volume":395318,"rsi_14":17.39,"sma_20":4.59,"sma_60":4.56,"sma_120":4.77},{"date":"2026-09-14","open":4.33,"high":4.39,"low":4.29,"close":4.34,"volume":623715},{"date":"2026-09-15","open":4.35,"high":4.37,"low":4.31,"close":4.33,"volume":386471,"rsi_14":20.59,"sma_20":4.56,"sma_60":4.55,"sma_120":4.76},{"date":"2026-09-16","open":4.34,"high":4.39,"low":4.29,"close":4.33,"volume":309577,"rsi_14":24.14,"sma_20":4.54,"sma_60":4.55,"sma_120":4.76},{"date":"2026-09-17","open":4.4,"high":4.42,"low":4.36,"close":4.36,"volume":234196,"rsi_14":27.87,"sma_20":4.53,"sma_60":4.54,"sma_120":4.75},{"date":"2026-09-18","open":4.34,"high":4.39,"low":4.33,"close":4.38,"volume":957359,"rsi_14":27.87,"sma_20":4.51,"sma_60":4.54,"sma_120":4.75},{"date":"2026-09-21","open":4.39,"high":4.4,"low":4.36,"close":4.38,"volume":407237},{"date":"2026-09-22","open":4.41,"high":4.45,"low":4.39,"close":4.45,"volume":306225,"rsi_14":48.0,"sma_20":4.48,"sma_60":4.54,"sma_120":4.74},{"date":"2026-09-23","open":4.43,"high":4.43,"low":4.21,"close":4.22,"volume":640192,"rsi_14":24.62,"sma_20":4.45,"sma_60":4.53,"sma_120":4.74},{"date":"2026-09-24","open":4.23,"high":4.24,"low":4.12,"close":4.15,"volume":751745,"rsi_14":22.22,"sma_20":4.43,"sma_60":4.53,"sma_120":4.73},{"date":"2026-09-25","open":4.14,"high":4.21,"low":4.12,"close":4.19,"volume":476994,"rsi_14":24.32,"sma_20":4.41,"sma_60":4.52,"sma_120":4.73},{"date":"2026-09-28","open":4.02,"high":4.02,"low":3.93,"close":3.96,"volume":713490,"rsi_14":24.32,"sma_20":4.38,"sma_60":4.52,"sma_120":4.72},{"date":"2026-09-29","open":3.96,"high":3.99,"low":3.9,"close":3.96,"volume":737653,"rsi_14":25.71,"sma_20":4.36,"sma_60":4.51,"sma_120":4.72},{"date":"2026-09-30","open":4.03,"high":4.03,"low":3.83,"close":3.84,"volume":1120379,"rsi_14":20.22,"sma_20":4.32,"sma_60":4.5,"sma_120":4.71},{"date":"2026-10-01","open":3.85,"high":3.9,"low":3.75,"close":3.87,"volume":1055592,"rsi_14":24.14,"sma_20":4.29,"sma_60":4.49,"sma_120":4.7},{"date":"2026-10-02","open":3.93,"high":3.98,"low":3.8,"close":3.83,"volume":638378,"rsi_14":21.47,"sma_20":4.25,"sma_60":4.48,"sma_120":4.69},{"date":"2026-10-05","open":3.83,"high":3.83,"low":3.65,"close":3.7,"volume":1084703,"rsi_14":18.91,"sma_20":4.21,"sma_60":4.47,"sma_120":4.68},{"date":"2026-10-06","open":3.7,"high":3.8,"low":3.7,"close":3.75,"volume":470737,"rsi_14":22.64,"sma_20":4.17,"sma_60":4.46,"sma_120":4.66},{"date":"2026-10-07","open":3.72,"high":3.76,"low":3.61,"close":3.65,"volume":556320},{"date":"2026-10-08","open":3.61,"high":3.68,"low":3.58,"close":3.66,"volume":650667,"rsi_14":18.58,"sma_20":4.1,"sma_60":4.43,"sma_120":4.64},{"date":"2026-10-09","open":3.64,"high":3.66,"low":3.52,"close":3.55,"volume":614406,"rsi_14":16.26,"sma_20":4.06,"sma_60":4.41,"sma_120":4.62},{"date":"2026-10-12","open":3.54,"high":3.66,"low":3.53,"close":3.57,"volume":709131,"rsi_14":13.08,"sma_20":4.02,"sma_60":4.39,"sma_120":4.61},{"date":"2026-10-13","open":3.59,"high":3.62,"low":3.51,"close":3.55,"volume":560183,"rsi_14":15.63,"sma_20":3.98,"sma_60":4.38,"sma_120":4.59},{"date":"2026-10-14","open":3.51,"high":3.61,"low":3.48,"close":3.5,"volume":746388,"rsi_14":15.96,"sma_20":3.94,"sma_60":4.36,"sma_120":4.58},{"date":"2026-10-15","open":3.55,"high":3.69,"low":3.54,"close":3.58,"volume":756721,"rsi_14":18.78,"sma_20":3.9,"sma_60":4.34,"sma_120":4.56},{"date":"2026-10-16","open":3.6,"high":3.6,"low":3.44,"close":3.45,"volume":603946,"rsi_14":18.27,"sma_20":3.86,"sma_60":4.33,"sma_120":4.55},{"date":"2026-10-19","open":3.44,"high":3.45,"low":3.27,"close":3.32,"volume":1007405,"rsi_14":16.24,"sma_20":3.8,"sma_60":4.3,"sma_120":4.53},{"date":"2026-10-20","open":3.33,"high":3.45,"low":3.29,"close":3.29,"volume":875145,"rsi_14":20.54,"sma_20":3.74,"sma_60":4.28,"sma_120":4.52},{"date":"2026-10-21","open":3.31,"high":3.33,"low":3.16,"close":3.16,"volume":887257,"rsi_14":15.61,"sma_20":3.69,"sma_60":4.26,"sma_120":4.5},{"date":"2026-10-22","open":3.18,"high":3.34,"low":3.16,"close":3.26,"volume":558231,"rsi_14":23.85,"sma_20":3.65,"sma_60":4.24,"sma_120":4.48},{"date":"2026-10-23","open":3.24,"high":3.35,"low":3.2,"close":3.35,"volume":556802,"rsi_14":33.33,"sma_20":3.6,"sma_60":4.22,"sma_120":4.47}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.76,"ttm_eps":null,"close":5.0845},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.85,"ttm_eps":null,"close":5.5417},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.78,"ttm_eps":null,"close":4.8646},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.63,"ttm_eps":null,"close":3.95},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.69,"ttm_eps":null,"close":4.1972},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.68,"ttm_eps":null,"close":4.1035},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.76,"ttm_eps":null,"close":4.4856},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.82,"ttm_eps":null,"close":4.6452},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.71,"pbr":0.8,"ttm_eps":null,"close":4.5}],"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":"Ares Commercial Real Estate Corporation","phase":"above-fold","symbol_resolved":true}