{"status":"ok","report":{"price_analysis":{"current":8.1,"change_1d":-1.3,"change_7d":-1.2,"change_30d":-10.6,"high_30d":9.155,"low_30d":8.025,"position_in_range":7.0,"support":8.14,"resistance":9.04},"summary":"Aegon Ltd.(AEG)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 119.10억. 현재가 $8.10, 전일 대비 -1.3%, 30일 -10.6%. PER 6.2배 / ROE 6.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.2배입니다. ROE 6.3%입니다. 시가총액 119.10억. 매출 71.13억, 영업이익 6.13억.","grade":"C","comment":"PER 6.16배, ROE 6.27%","per":6.16,"pbr":1.09,"roe":6.27,"eps":1.3150978133936633,"revenue":7112536521.0,"operating_income":612938692.0,"net_income":626196934.0,"market_cap":11910392037,"profit_margin":8.8,"roa":0.17,"operating_margin":8.62,"gross_margin":34.54,"debt_ratio":0.4301738687422289,"total_assets":378307894961.1662,"total_equity":9986275689.2052,"total_debt":4295834847.551869,"dividend_yield":5.08,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 32.4로 약세 구간입니다. MACD(-0.18)가 시그널선(-0.18)을 상회합니다(골든크로스). 현재가가 SMA20(8)과 SMA60(9) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8~9 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":32.43243243243245,"macd":-0.17874529363131053,"macd_signal":-0.18467817072811873,"sma_20":8.383499999999998,"sma_60":8.926166666666669,"bb_upper":8.748480821413946,"bb_lower":8.01851917858605,"atr_14":0.1348285714285715},"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":"PER 6.16x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":50,"summary":"매출 -62.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-62.6,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":67.8,"unit":"%","percentile":89,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.3%","metrics":[{"name":"ROE","value":6.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.4,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-10.6,"unit":"%","percentile":28,"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":"B","percentile":75,"summary":"유동비율 24.0x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":24.05,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.08,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":4.3,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.12,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.16x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -62.6%"},"profitability":{"grade":"C","reason":"ROE 6.3%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.43,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.43,"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":34.54,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.62,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.8,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.16,"current_pbr":1.09,"per_5y_high":9.16,"per_5y_low":5.31,"per_5y_avg":7.05,"per_percentile":25.0,"pbr_5y_high":1.49,"pbr_5y_low":1.14,"pbr_5y_avg":1.32,"pbr_percentile":0.0,"per_5y_median":6.87,"pbr_5y_median":1.33,"history":[{"quarter":"2025-Q2","per":9.16,"pbr":1.14},{"quarter":"2025-Q4","per":7.31,"pbr":1.49},{"quarter":"2026-Q1","per":5.31,"pbr":1.4},{"quarter":"2026-Q2","per":6.42,"pbr":1.26},{"quarter":"현재","per":6.16,"pbr":1.09}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q2","close":7.0335,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7.4929,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7.0555,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8.44,"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":"Financial Services","industry":"Insurance - Diversified"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":9.16,"eps":0.7675,"close":7.03,"source":"reported"},{"date":"2025-07","per":8.73,"eps":0.7675,"close":6.7,"source":"reported"},{"date":"2025-08","per":9.58,"eps":0.7675,"close":7.35,"source":"reported"},{"date":"2025-09","per":10.12,"eps":0.7675,"close":7.76,"source":"reported"},{"date":"2025-10","per":9.59,"eps":0.7675,"close":7.36,"source":"reported"},{"date":"2025-11","per":10.16,"eps":0.7675,"close":7.79,"source":"reported"},{"date":"2025-12","per":7.31,"eps":1.0246,"close":7.49,"source":"reported"},{"date":"2026-01","per":7.39,"eps":1.0246,"close":7.57,"source":"reported"},{"date":"2026-02","per":7.11,"eps":1.0246,"close":7.29,"source":"reported"},{"date":"2026-03","per":5.31,"eps":1.3292,"close":7.06,"source":"reported"},{"date":"2026-04","per":6.02,"eps":1.3292,"close":8.0,"source":"reported"},{"date":"2026-05","per":6.15,"eps":1.3292,"close":8.17,"source":"reported"},{"date":"2026-06","per":6.42,"eps":1.3151,"close":8.44,"source":"reported"},{"date":"2026-07","per":7.18,"eps":1.3151,"close":9.44,"source":"reported"},{"date":"2026-08","per":6.95,"eps":1.3151,"close":9.14,"source":"reported"},{"date":"2026-09","per":6.56,"eps":1.3151,"close":8.63,"source":"reported"},{"date":"2026-10","per":6.16,"eps":1.3151,"close":8.1,"source":"reported"}],"trailing_per_history_meta":{"avg":7.64,"std":1.53,"upper_1sd":9.17,"lower_1sd":6.11,"current":6.16,"count":17},"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":5.08,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 31%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":31.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.08,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.08,"summary":"배당수익률 5.08%","metrics":[{"name":"배당수익률","value":5.08,"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":"PER","value":"6.2배"},{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"6.3%"}],"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":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:55:15.565723+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":true,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.06270575272390047,"dividend_yield":null,"eps":0.4258629900378652,"revenue":7112536521.0,"operating_income":612938692.0,"net_income":626196934.0,"market_cap":null,"profit_margin":0.08804129611863964,"operating_margin":0.0861772294863131,"roa":0.001655257377233113,"gross_margin":0.34542586751520454,"total_equity":9986275689.2052,"total_assets":378307894961.1662},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.43,"pbr":1.107,"roe":0.05167450972616041,"dividend_yield":5.08,"eps":0.2646174116778991,"revenue":18996340196.0,"operating_income":365276056.0,"net_income":389098409.0,"market_cap":12118194000.0,"profit_margin":0.02048280905613236,"operating_margin":0.019228759446880985,"roa":0.0012270604941464214,"gross_margin":1.0,"total_equity":7529793917.0,"total_assets":317097984049.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.05167450972616041,"dividend_yield":null,"eps":0.2646174116778991,"revenue":18996340196.0,"operating_income":365276056.0,"net_income":389098409.0,"market_cap":null,"profit_margin":0.02048280905613236,"operating_margin":0.019228759446880985,"roa":0.0012270604941464214,"gross_margin":1.0,"total_equity":7529793917.0,"total_assets":317097984049.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.06308057895873839,"dividend_yield":null,"eps":0.36,"revenue":6653000000.0,"operating_income":6404000000.0,"net_income":584000000.0,"market_cap":null,"profit_margin":0.08777994889523523,"operating_margin":0.9625732752141891,"roa":0.0018800199591160044,"gross_margin":1.0,"total_equity":9258000000.0,"total_assets":310635000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07771851529334929,"dividend_yield":null,"eps":0.44,"revenue":16293000000.0,"operating_income":-2416000000.0,"net_income":714000000.0,"market_cap":null,"profit_margin":0.043822500460320386,"operating_margin":-0.14828453937273675,"roa":0.0021808851828094933,"gross_margin":1.0,"total_equity":9187000000.0,"total_assets":327390000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0030617051342439945,"dividend_yield":null,"eps":-0.04,"revenue":3226000000.0,"operating_income":3073000000.0,"net_income":-26000000.0,"market_cap":null,"profit_margin":-0.008059516429014259,"operating_margin":0.9525728456292623,"roa":-8.231234368569348e-05,"gross_margin":1.0,"total_equity":8492000000.0,"total_assets":315870000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0011669849352853809,"dividend_yield":null,"eps":0.007480862067613568,"revenue":3109000000.0,"operating_income":2951500000.0,"net_income":11000000.0,"market_cap":null,"profit_margin":0.003538115149565777,"operating_margin":0.9493406239948536,"roa":3.6474446334483936e-05,"gross_margin":1.0,"total_equity":9426000000.0,"total_assets":301581000000.0}],"current_price":8.1,"change_pct":-1.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4.32},{"date":"2016-10-25","close":4.37},{"date":"2016-10-26","close":4.37},{"date":"2016-10-27","close":4.41},{"date":"2016-10-28","close":4.37},{"date":"2016-10-31","close":4.34},{"date":"2016-11-01","close":4.34},{"date":"2016-11-02","close":4.24},{"date":"2016-11-03","close":4.28},{"date":"2016-11-04","close":4.22},{"date":"2016-11-07","close":4.36},{"date":"2016-11-08","close":4.37},{"date":"2016-11-09","close":4.57},{"date":"2016-11-10","close":5.15},{"date":"2016-11-11","close":5.11},{"date":"2016-11-14","close":5.24},{"date":"2016-11-15","close":5.2},{"date":"2016-11-16","close":5.06},{"date":"2016-11-17","close":5.12},{"date":"2016-11-18","close":5.07},{"date":"2016-11-21","close":5.08},{"date":"2016-11-22","close":5.19},{"date":"2016-11-23","close":5.12},{"date":"2016-11-25","close":5.14},{"date":"2016-11-28","close":5.01},{"date":"2016-11-29","close":5.09},{"date":"2016-11-30","close":5.1},{"date":"2016-12-01","close":5.11},{"date":"2016-12-02","close":5.1},{"date":"2016-12-05","close":5.37},{"date":"2016-12-06","close":5.44},{"date":"2016-12-07","close":5.71},{"date":"2016-12-08","close":5.68},{"date":"2016-12-09","close":5.57},{"date":"2016-12-12","close":5.55},{"date":"2016-12-13","close":5.59},{"date":"2016-12-14","close":5.52},{"date":"2016-12-15","close":5.47},{"date":"2016-12-16","close":5.52},{"date":"2016-12-19","close":5.45},{"date":"2016-12-20","close":5.47},{"date":"2016-12-21","close":5.53},{"date":"2016-12-22","close":5.54},{"date":"2016-12-23","close":5.56},{"date":"2016-12-27","close":5.55},{"date":"2016-12-28","close":5.46},{"date":"2016-12-29","close":5.47},{"date":"2016-12-30","close":5.53},{"date":"2017-01-03","close":5.64},{"date":"2017-01-04","close":5.69},{"date":"2017-01-05","close":5.66},{"date":"2017-01-06","close":5.64},{"date":"2017-01-09","close":5.44},{"date":"2017-01-10","close":5.47},{"date":"2017-01-11","close":5.58},{"date":"2017-01-12","close":5.47},{"date":"2017-01-13","close":5.52},{"date":"2017-01-17","close":5.43},{"date":"2017-01-18","close":5.32},{"date":"2017-01-19","close":5.39},{"date":"2017-01-20","close":5.38},{"date":"2017-01-23","close":5.33},{"date":"2017-01-24","close":5.44},{"date":"2017-01-25","close":5.65},{"date":"2017-01-26","close":5.59},{"date":"2017-01-27","close":5.56},{"date":"2017-01-30","close":5.46},{"date":"2017-01-31","close":5.48},{"date":"2017-02-01","close":5.55},{"date":"2017-02-02","close":5.49},{"date":"2017-02-03","close":5.62},{"date":"2017-02-06","close":5.49},{"date":"2017-02-07","close":5.47},{"date":"2017-02-08","close":5.43},{"date":"2017-02-09","close":5.54},{"date":"2017-02-10","close":5.54},{"date":"2017-02-13","close":5.58},{"date":"2017-02-14","close":5.63},{"date":"2017-02-15","close":5.68},{"date":"2017-02-16","close":5.69},{"date":"2017-02-17","close":5.38},{"date":"2017-02-21","close":5.48},{"date":"2017-02-22","close":5.46},{"date":"2017-02-23","close":5.35},{"date":"2017-02-24","close":5.28},{"date":"2017-02-27","close":5.34},{"date":"2017-02-28","close":5.34},{"date":"2017-03-01","close":5.48},{"date":"2017-03-02","close":5.47},{"date":"2017-03-03","close":5.67},{"date":"2017-03-06","close":5.62},{"date":"2017-03-07","close":5.63},{"date":"2017-03-08","close":5.61},{"date":"2017-03-09","close":5.67},{"date":"2017-03-10","close":5.76},{"date":"2017-03-13","close":5.77},{"date":"2017-03-14","close":5.69},{"date":"2017-03-15","close":5.7},{"date":"2017-03-16","close":5.84},{"date":"2017-03-17","close":5.75},{"date":"2017-03-20","close":5.69},{"date":"2017-03-21","close":5.64},{"date":"2017-03-22","close":5.55},{"date":"2017-03-23","close":5.54},{"date":"2017-03-24","close":5.28},{"date":"2017-03-27","close":5.23},{"date":"2017-03-28","close":5.24},{"date":"2017-03-29","close":5.16},{"date":"2017-03-30","close":5.19},{"date":"2017-03-31","close":5.13},{"date":"2017-04-03","close":5.09},{"date":"2017-04-04","close":5.07},{"date":"2017-04-05","close":4.96},{"date":"2017-04-06","close":5.0},{"date":"2017-04-07","close":4.89},{"date":"2017-04-10","close":4.91},{"date":"2017-04-11","close":4.93},{"date":"2017-04-12","close":4.89},{"date":"2017-04-13","close":4.83},{"date":"2017-04-17","close":4.9},{"date":"2017-04-18","close":4.79},{"date":"2017-04-19","close":4.86},{"date":"2017-04-20","close":4.92},{"date":"2017-04-21","close":4.96},{"date":"2017-04-24","close":5.19},{"date":"2017-04-25","close":5.2},{"date":"2017-04-26","close":5.16},{"date":"2017-04-27","close":5.11},{"date":"2017-04-28","close":5.15},{"date":"2017-05-01","close":5.24},{"date":"2017-05-02","close":5.17},{"date":"2017-05-03","close":5.18},{"date":"2017-05-04","close":5.3},{"date":"2017-05-05","close":5.4},{"date":"2017-05-08","close":5.35},{"date":"2017-05-09","close":5.33},{"date":"2017-05-10","close":5.34},{"date":"2017-05-11","close":4.96},{"date":"2017-05-12","close":5.0},{"date":"2017-05-15","close":5.02},{"date":"2017-05-16","close":5.02},{"date":"2017-05-17","close":4.84},{"date":"2017-05-18","close":4.91},{"date":"2017-05-19","close":4.93},{"date":"2017-05-22","close":5.13},{"date":"2017-05-23","close":5.0},{"date":"2017-05-24","close":4.97},{"date":"2017-05-25","close":4.95},{"date":"2017-05-26","close":4.91},{"date":"2017-05-30","close":4.93},{"date":"2017-05-31","close":4.95},{"date":"2017-06-01","close":5.05},{"date":"2017-06-02","close":4.96},{"date":"2017-06-05","close":4.95},{"date":"2017-06-06","close":4.86},{"date":"2017-06-07","close":4.87},{"date":"2017-06-08","close":4.93},{"date":"2017-06-09","close":5.06},{"date":"2017-06-12","close":5.1},{"date":"2017-06-13","close":5.12},{"date":"2017-06-14","close":5.09},{"date":"2017-06-15","close":4.98},{"date":"2017-06-16","close":5.03},{"date":"2017-06-19","close":5.03},{"date":"2017-06-20","close":4.94},{"date":"2017-06-21","close":4.91},{"date":"2017-06-22","close":4.9},{"date":"2017-06-23","close":4.87},{"date":"2017-06-26","close":4.9},{"date":"2017-06-27","close":4.92},{"date":"2017-06-28","close":4.97},{"date":"2017-06-29","close":5.19},{"date":"2017-06-30","close":5.11},{"date":"2017-07-03","close":5.2},{"date":"2017-07-05","close":5.25},{"date":"2017-07-06","close":5.3},{"date":"2017-07-07","close":5.44},{"date":"2017-07-10","close":5.46},{"date":"2017-07-11","close":5.5},{"date":"2017-07-12","close":5.42},{"date":"2017-07-13","close":5.46},{"date":"2017-07-14","close":5.45},{"date":"2017-07-17","close":5.43},{"date":"2017-07-18","close":5.33},{"date":"2017-07-19","close":5.34},{"date":"2017-07-20","close":5.39},{"date":"2017-07-21","close":5.37},{"date":"2017-07-24","close":5.43},{"date":"2017-07-25","close":5.51},{"date":"2017-07-26","close":5.51},{"date":"2017-07-27","close":5.51},{"date":"2017-07-28","close":5.55},{"date":"2017-07-31","close":5.57},{"date":"2017-08-01","close":5.58},{"date":"2017-08-02","close":5.61},{"date":"2017-08-03","close":5.62},{"date":"2017-08-04","close":5.64},{"date":"2017-08-07","close":5.67},{"date":"2017-08-08","close":5.71},{"date":"2017-08-09","close":5.67},{"date":"2017-08-10","close":5.94},{"date":"2017-08-11","close":5.85},{"date":"2017-08-14","close":5.87},{"date":"2017-08-15","close":5.93},{"date":"2017-08-16","close":6.03},{"date":"2017-08-17","close":5.74},{"date":"2017-08-18","close":5.79},{"date":"2017-08-21","close":5.73},{"date":"2017-08-22","close":5.79},{"date":"2017-08-23","close":5.75},{"date":"2017-08-24","close":5.81},{"date":"2017-08-25","close":5.87},{"date":"2017-08-28","close":5.84},{"date":"2017-08-29","close":5.67},{"date":"2017-08-30","close":5.65},{"date":"2017-08-31","close":5.7},{"date":"2017-09-01","close":5.73},{"date":"2017-09-05","close":5.53},{"date":"2017-09-06","close":5.58},{"date":"2017-09-07","close":5.56},{"date":"2017-09-08","close":5.6},{"date":"2017-09-11","close":5.7},{"date":"2017-09-12","close":5.87},{"date":"2017-09-13","close":5.8},{"date":"2017-09-14","close":5.72},{"date":"2017-09-15","close":5.69},{"date":"2017-09-18","close":5.79},{"date":"2017-09-19","close":5.81},{"date":"2017-09-20","close":5.81},{"date":"2017-09-21","close":5.88},{"date":"2017-09-22","close":5.94},{"date":"2017-09-25","close":5.79},{"date":"2017-09-26","close":5.77},{"date":"2017-09-27","close":5.85},{"date":"2017-09-28","close":5.85},{"date":"2017-09-29","close":5.79},{"date":"2017-10-02","close":5.76},{"date":"2017-10-03","close":5.69},{"date":"2017-10-04","close":5.64},{"date":"2017-10-05","close":5.52},{"date":"2017-10-06","close":5.52},{"date":"2017-10-09","close":5.56},{"date":"2017-10-10","close":5.66},{"date":"2017-10-11","close":5.68},{"date":"2017-10-12","close":5.67},{"date":"2017-10-13","close":5.72},{"date":"2017-10-16","close":5.75},{"date":"2017-10-17","close":5.77},{"date":"2017-10-18","close":5.82},{"date":"2017-10-19","close":5.9},{"date":"2017-10-20","close":5.82},{"date":"2017-10-23","close":5.86},{"date":"2017-10-24","close":5.94},{"date":"2017-10-25","close":5.95},{"date":"2017-10-26","close":5.94},{"date":"2017-10-27","close":5.85},{"date":"2017-10-30","close":5.83},{"date":"2017-10-31","close":5.87},{"date":"2017-11-01","close":5.95},{"date":"2017-11-02","close":6.0},{"date":"2017-11-03","close":5.89},{"date":"2017-11-06","close":5.91},{"date":"2017-11-07","close":5.89},{"date":"2017-11-08","close":5.85},{"date":"2017-11-09","close":6.21},{"date":"2017-11-10","close":6.07},{"date":"2017-11-13","close":5.96},{"date":"2017-11-14","close":5.97},{"date":"2017-11-15","close":6.0},{"date":"2017-11-16","close":6.01},{"date":"2017-11-17","close":6.06},{"date":"2017-11-20","close":5.99},{"date":"2017-11-21","close":6.02},{"date":"2017-11-22","close":6.03},{"date":"2017-11-24","close":6.08},{"date":"2017-11-27","close":6.05},{"date":"2017-11-28","close":6.16},{"date":"2017-11-29","close":6.23},{"date":"2017-11-30","close":6.19},{"date":"2017-12-01","close":6.14},{"date":"2017-12-04","close":6.18},{"date":"2017-12-05","close":6.13},{"date":"2017-12-06","close":6.12},{"date":"2017-12-07","close":6.12},{"date":"2017-12-08","close":6.19},{"date":"2017-12-11","close":6.2},{"date":"2017-12-12","close":6.2},{"date":"2017-12-13","close":6.21},{"date":"2017-12-14","close":6.21},{"date":"2017-12-15","close":6.18},{"date":"2017-12-18","close":6.28},{"date":"2017-12-19","close":6.31},{"date":"2017-12-20","close":6.26},{"date":"2017-12-21","close":6.26},{"date":"2017-12-22","close":6.23},{"date":"2017-12-26","close":6.22},{"date":"2017-12-27","close":6.22},{"date":"2017-12-28","close":6.3},{"date":"2017-12-29","close":6.3},{"date":"2018-01-02","close":4.3208},{"date":"2018-01-03","close":4.3208},{"date":"2018-01-04","close":4.3685},{"date":"2018-01-05","close":4.3753},{"date":"2018-01-08","close":4.3821},{"date":"2018-01-09","close":4.4639},{"date":"2018-01-10","close":4.5389},{"date":"2018-01-11","close":4.6274},{"date":"2018-01-12","close":4.6888},{"date":"2018-01-16","close":4.6411},{"date":"2018-01-17","close":4.6752},{"date":"2018-01-18","close":4.7229},{"date":"2018-01-19","close":4.7229},{"date":"2018-01-22","close":4.7569},{"date":"2018-01-23","close":4.6956},{"date":"2018-01-24","close":4.7229},{"date":"2018-01-25","close":4.7297},{"date":"2018-01-26","close":4.7569},{"date":"2018-01-29","close":4.7569},{"date":"2018-01-30","close":4.682},{"date":"2018-01-31","close":4.6274},{"date":"2018-02-01","close":4.6888},{"date":"2018-02-02","close":4.6138},{"date":"2018-02-05","close":4.5116},{"date":"2018-02-06","close":4.5252},{"date":"2018-02-07","close":4.5525},{"date":"2018-02-08","close":4.423},{"date":"2018-02-09","close":4.3957},{"date":"2018-02-12","close":4.4639},{"date":"2018-02-13","close":4.4911},{"date":"2018-02-14","close":4.607},{"date":"2018-02-15","close":4.7092},{"date":"2018-02-16","close":4.6683},{"date":"2018-02-20","close":4.7297},{"date":"2018-02-21","close":4.716},{"date":"2018-02-22","close":4.6411},{"date":"2018-02-23","close":4.7297},{"date":"2018-02-26","close":4.7433},{"date":"2018-02-27","close":4.7229},{"date":"2018-02-28","close":4.716},{"date":"2018-03-01","close":4.6411},{"date":"2018-03-02","close":4.5797},{"date":"2018-03-05","close":4.6343},{"date":"2018-03-06","close":4.682},{"date":"2018-03-07","close":4.7024},{"date":"2018-03-08","close":4.6956},{"date":"2018-03-09","close":4.7092},{"date":"2018-03-12","close":4.6752},{"date":"2018-03-13","close":4.6343},{"date":"2018-03-14","close":4.6411},{"date":"2018-03-15","close":4.6956},{"date":"2018-03-16","close":4.6956},{"date":"2018-03-19","close":4.6683},{"date":"2018-03-20","close":4.7024},{"date":"2018-03-21","close":4.6752},{"date":"2018-03-22","close":4.5048},{"date":"2018-03-23","close":4.4707},{"date":"2018-03-26","close":4.6138},{"date":"2018-03-27","close":4.532},{"date":"2018-03-28","close":4.607},{"date":"2018-03-29","close":4.6138},{"date":"2018-04-02","close":4.5457},{"date":"2018-04-03","close":4.607},{"date":"2018-04-04","close":4.5525},{"date":"2018-04-05","close":4.6274},{"date":"2018-04-06","close":4.6274},{"date":"2018-04-09","close":4.6547},{"date":"2018-04-10","close":4.7842},{"date":"2018-04-11","close":4.8251},{"date":"2018-04-12","close":4.9273},{"date":"2018-04-13","close":4.9069},{"date":"2018-04-16","close":4.9137},{"date":"2018-04-17","close":4.9137},{"date":"2018-04-18","close":4.9886},{"date":"2018-04-19","close":4.9955},{"date":"2018-04-20","close":5.0091},{"date":"2018-04-23","close":5.05},{"date":"2018-04-24","close":5.0364},{"date":"2018-04-25","close":4.975},{"date":"2018-04-26","close":5.0091},{"date":"2018-04-27","close":4.9955},{"date":"2018-04-30","close":4.9478},{"date":"2018-05-01","close":4.9137},{"date":"2018-05-02","close":4.8319},{"date":"2018-05-03","close":4.7092},{"date":"2018-05-04","close":4.791},{"date":"2018-05-07","close":4.7637},{"date":"2018-05-08","close":4.7978},{"date":"2018-05-09","close":4.8728},{"date":"2018-05-10","close":4.7092},{"date":"2018-05-11","close":4.6956},{"date":"2018-05-14","close":4.6956},{"date":"2018-05-15","close":4.7433},{"date":"2018-05-16","close":4.716},{"date":"2018-05-17","close":4.7297},{"date":"2018-05-18","close":4.682},{"date":"2018-05-21","close":4.7092},{"date":"2018-05-22","close":4.7127},{"date":"2018-05-23","close":4.5801},{"date":"2018-05-24","close":4.5452},{"date":"2018-05-25","close":4.5521},{"date":"2018-05-29","close":4.2798},{"date":"2018-05-30","close":4.3636},{"date":"2018-05-31","close":4.3357},{"date":"2018-06-01","close":4.4055},{"date":"2018-06-04","close":4.4334},{"date":"2018-06-05","close":4.3776},{"date":"2018-06-06","close":4.3916},{"date":"2018-06-07","close":4.4125},{"date":"2018-06-08","close":4.4195},{"date":"2018-06-11","close":4.4753},{"date":"2018-06-12","close":4.4265},{"date":"2018-06-13","close":4.4753},{"date":"2018-06-14","close":4.3985},{"date":"2018-06-15","close":4.2449},{"date":"2018-06-18","close":4.2938},{"date":"2018-06-19","close":4.3846},{"date":"2018-06-20","close":4.3148},{"date":"2018-06-21","close":4.203},{"date":"2018-06-22","close":4.2938},{"date":"2018-06-25","close":4.231},{"date":"2018-06-26","close":4.1542},{"date":"2018-06-27","close":4.0704},{"date":"2018-06-28","close":4.0844},{"date":"2018-06-29","close":4.1332},{"date":"2018-07-02","close":4.1053},{"date":"2018-07-03","close":4.0913},{"date":"2018-07-05","close":4.1961},{"date":"2018-07-06","close":4.203},{"date":"2018-07-09","close":4.2729},{"date":"2018-07-10","close":4.203},{"date":"2018-07-11","close":4.1193},{"date":"2018-07-12","close":4.1612},{"date":"2018-07-13","close":4.1891},{"date":"2018-07-16","close":4.2729},{"date":"2018-07-17","close":4.2729},{"date":"2018-07-18","close":4.3008},{"date":"2018-07-19","close":4.2798},{"date":"2018-07-20","close":4.2868},{"date":"2018-07-23","close":4.3287},{"date":"2018-07-24","close":4.4125},{"date":"2018-07-25","close":4.4125},{"date":"2018-07-26","close":4.4055},{"date":"2018-07-27","close":4.4334},{"date":"2018-07-30","close":4.4893},{"date":"2018-07-31","close":4.5731},{"date":"2018-08-01","close":4.5591},{"date":"2018-08-02","close":4.4055},{"date":"2018-08-03","close":4.4404},{"date":"2018-08-06","close":4.4055},{"date":"2018-08-07","close":4.4055},{"date":"2018-08-08","close":4.4404},{"date":"2018-08-09","close":4.4125},{"date":"2018-08-10","close":4.2729},{"date":"2018-08-13","close":4.2798},{"date":"2018-08-14","close":4.2729},{"date":"2018-08-15","close":4.217},{"date":"2018-08-16","close":4.3217},{"date":"2018-08-17","close":4.1961},{"date":"2018-08-20","close":4.1751},{"date":"2018-08-21","close":4.2449},{"date":"2018-08-22","close":4.2659},{"date":"2018-08-23","close":4.1821},{"date":"2018-08-24","close":4.1681},{"date":"2018-08-27","close":4.203},{"date":"2018-08-28","close":4.231},{"date":"2018-08-29","close":4.21},{"date":"2018-08-30","close":4.1891},{"date":"2018-08-31","close":4.1542},{"date":"2018-09-04","close":4.1961},{"date":"2018-09-05","close":4.217},{"date":"2018-09-06","close":4.1961},{"date":"2018-09-07","close":4.1332},{"date":"2018-09-10","close":4.1612},{"date":"2018-09-11","close":4.1821},{"date":"2018-09-12","close":4.224},{"date":"2018-09-13","close":4.238},{"date":"2018-09-14","close":4.21},{"date":"2018-09-17","close":4.231},{"date":"2018-09-18","close":4.2519},{"date":"2018-09-19","close":4.3916},{"date":"2018-09-20","close":4.4963},{"date":"2018-09-21","close":4.5382},{"date":"2018-09-24","close":4.5242},{"date":"2018-09-25","close":4.7057},{"date":"2018-09-26","close":4.6289},{"date":"2018-09-27","close":4.5801},{"date":"2018-09-28","close":4.4893},{"date":"2018-10-01","close":4.4963},{"date":"2018-10-02","close":4.4753},{"date":"2018-10-03","close":4.5102},{"date":"2018-10-04","close":4.5661},{"date":"2018-10-05","close":4.5521},{"date":"2018-10-08","close":4.5312},{"date":"2018-10-09","close":4.5242},{"date":"2018-10-10","close":4.4474},{"date":"2018-10-11","close":4.2519},{"date":"2018-10-12","close":4.2798},{"date":"2018-10-15","close":4.224},{"date":"2018-10-16","close":4.2589},{"date":"2018-10-17","close":4.2449},{"date":"2018-10-18","close":4.1891},{"date":"2018-10-19","close":4.2589},{"date":"2018-10-22","close":4.2449},{"date":"2018-10-23","close":4.231},{"date":"2018-10-24","close":4.0774},{"date":"2018-10-25","close":4.1402},{"date":"2018-10-26","close":4.1193},{"date":"2018-10-29","close":4.1542},{"date":"2018-10-30","close":4.217},{"date":"2018-10-31","close":4.2449},{"date":"2018-11-01","close":4.3078},{"date":"2018-11-02","close":4.3148},{"date":"2018-11-05","close":4.3148},{"date":"2018-11-06","close":4.3217},{"date":"2018-11-07","close":4.3846},{"date":"2018-11-08","close":4.3636},{"date":"2018-11-09","close":4.3706},{"date":"2018-11-12","close":4.3008},{"date":"2018-11-13","close":4.3287},{"date":"2018-11-14","close":4.2868},{"date":"2018-11-15","close":4.2729},{"date":"2018-11-16","close":4.1891},{"date":"2018-11-19","close":4.238},{"date":"2018-11-20","close":3.9657},{"date":"2018-11-21","close":3.9377},{"date":"2018-11-23","close":3.847},{"date":"2018-11-26","close":3.9517},{"date":"2018-11-27","close":3.9238},{"date":"2018-11-28","close":3.9308},{"date":"2018-11-29","close":3.9028},{"date":"2018-11-30","close":3.854},{"date":"2018-12-03","close":3.9098},{"date":"2018-12-04","close":3.7353},{"date":"2018-12-06","close":3.5956},{"date":"2018-12-07","close":3.5468},{"date":"2018-12-10","close":3.463},{"date":"2018-12-11","close":3.3722},{"date":"2018-12-12","close":3.456},{"date":"2018-12-13","close":3.3862},{"date":"2018-12-14","close":3.3164},{"date":"2018-12-17","close":3.2675},{"date":"2018-12-18","close":3.2814},{"date":"2018-12-19","close":3.2535},{"date":"2018-12-20","close":3.2186},{"date":"2018-12-21","close":3.1628},{"date":"2018-12-24","close":3.1278},{"date":"2018-12-26","close":3.2186},{"date":"2018-12-27","close":3.1697},{"date":"2018-12-28","close":3.2046},{"date":"2018-12-31","close":3.2465},{"date":"2019-01-02","close":3.2186},{"date":"2019-01-03","close":3.2116},{"date":"2019-01-04","close":3.3582},{"date":"2019-01-07","close":3.4141},{"date":"2019-01-08","close":3.4141},{"date":"2019-01-09","close":3.3862},{"date":"2019-01-10","close":3.449},{"date":"2019-01-11","close":3.449},{"date":"2019-01-14","close":3.4979},{"date":"2019-01-15","close":3.47},{"date":"2019-01-16","close":3.5537},{"date":"2019-01-17","close":3.5188},{"date":"2019-01-18","close":3.6236},{"date":"2019-01-22","close":3.5607},{"date":"2019-01-23","close":3.5537},{"date":"2019-01-24","close":3.5817},{"date":"2019-01-25","close":3.6236},{"date":"2019-01-28","close":3.6096},{"date":"2019-01-29","close":3.5956},{"date":"2019-01-30","close":3.6585},{"date":"2019-01-31","close":3.6096},{"date":"2019-02-01","close":3.6096},{"date":"2019-02-04","close":3.5956},{"date":"2019-02-05","close":3.6236},{"date":"2019-02-06","close":3.6515},{"date":"2019-02-07","close":3.5677},{"date":"2019-02-08","close":3.5118},{"date":"2019-02-11","close":3.5607},{"date":"2019-02-12","close":3.6166},{"date":"2019-02-13","close":3.6096},{"date":"2019-02-14","close":3.456},{"date":"2019-02-15","close":3.6026},{"date":"2019-02-19","close":3.6794},{"date":"2019-02-20","close":3.7073},{"date":"2019-02-21","close":3.6654},{"date":"2019-02-22","close":3.6515},{"date":"2019-02-25","close":3.6934},{"date":"2019-02-26","close":3.7143},{"date":"2019-02-27","close":3.7283},{"date":"2019-02-28","close":3.7422},{"date":"2019-03-01","close":3.7422},{"date":"2019-03-04","close":3.7353},{"date":"2019-03-05","close":3.7143},{"date":"2019-03-06","close":3.6794},{"date":"2019-03-07","close":3.5677},{"date":"2019-03-08","close":3.5118},{"date":"2019-03-11","close":3.5537},{"date":"2019-03-12","close":3.5537},{"date":"2019-03-13","close":3.5817},{"date":"2019-03-14","close":3.6375},{"date":"2019-03-15","close":3.7004},{"date":"2019-03-18","close":3.7562},{"date":"2019-03-19","close":3.7283},{"date":"2019-03-20","close":3.5886},{"date":"2019-03-21","close":3.5607},{"date":"2019-03-22","close":3.3722},{"date":"2019-03-25","close":3.3792},{"date":"2019-03-26","close":3.3513},{"date":"2019-03-27","close":3.3513},{"date":"2019-03-28","close":3.3233},{"date":"2019-03-29","close":3.3443},{"date":"2019-04-01","close":3.456},{"date":"2019-04-02","close":3.463},{"date":"2019-04-03","close":3.5049},{"date":"2019-04-04","close":3.5049},{"date":"2019-04-05","close":3.4979},{"date":"2019-04-08","close":3.4979},{"date":"2019-04-09","close":3.456},{"date":"2019-04-10","close":3.456},{"date":"2019-04-11","close":3.5118},{"date":"2019-04-12","close":3.5607},{"date":"2019-04-15","close":3.5537},{"date":"2019-04-16","close":3.6166},{"date":"2019-04-17","close":3.6864},{"date":"2019-04-18","close":3.6236},{"date":"2019-04-22","close":3.6166},{"date":"2019-04-23","close":3.5607},{"date":"2019-04-24","close":3.5468},{"date":"2019-04-25","close":3.5537},{"date":"2019-04-26","close":3.6026},{"date":"2019-04-29","close":3.6166},{"date":"2019-04-30","close":3.6305},{"date":"2019-05-01","close":3.6026},{"date":"2019-05-02","close":3.6515},{"date":"2019-05-03","close":3.6515},{"date":"2019-05-06","close":3.5886},{"date":"2019-05-07","close":3.456},{"date":"2019-05-08","close":3.47},{"date":"2019-05-09","close":3.3792},{"date":"2019-05-10","close":3.4071},{"date":"2019-05-13","close":3.2465},{"date":"2019-05-14","close":3.2745},{"date":"2019-05-15","close":3.3094},{"date":"2019-05-16","close":3.3443},{"date":"2019-05-17","close":3.3233},{"date":"2019-05-20","close":3.3443},{"date":"2019-05-21","close":3.4434},{"date":"2019-05-22","close":3.4072},{"date":"2019-05-23","close":3.3204},{"date":"2019-05-24","close":3.3783},{"date":"2019-05-28","close":3.3349},{"date":"2019-05-29","close":3.3493},{"date":"2019-05-30","close":3.3349},{"date":"2019-05-31","close":3.2987},{"date":"2019-06-03","close":3.2842},{"date":"2019-06-04","close":3.4289},{"date":"2019-06-05","close":3.3855},{"date":"2019-06-06","close":3.3711},{"date":"2019-06-07","close":3.4506},{"date":"2019-06-10","close":3.4579},{"date":"2019-06-11","close":3.5013},{"date":"2019-06-12","close":3.4362},{"date":"2019-06-13","close":3.4289},{"date":"2019-06-14","close":3.4},{"date":"2019-06-17","close":3.3928},{"date":"2019-06-18","close":3.4434},{"date":"2019-06-19","close":3.5085},{"date":"2019-06-20","close":3.5447},{"date":"2019-06-21","close":3.494},{"date":"2019-06-24","close":3.5302},{"date":"2019-06-25","close":3.494},{"date":"2019-06-26","close":3.5157},{"date":"2019-06-27","close":3.5591},{"date":"2019-06-28","close":3.5808},{"date":"2019-07-01","close":3.6749},{"date":"2019-07-02","close":3.6315},{"date":"2019-07-03","close":3.6387},{"date":"2019-07-05","close":3.7183},{"date":"2019-07-08","close":3.6821},{"date":"2019-07-09","close":3.711},{"date":"2019-07-10","close":3.6821},{"date":"2019-07-11","close":3.6966},{"date":"2019-07-12","close":3.7183},{"date":"2019-07-15","close":3.6966},{"date":"2019-07-16","close":3.6749},{"date":"2019-07-17","close":3.6749},{"date":"2019-07-18","close":3.6676},{"date":"2019-07-19","close":3.6532},{"date":"2019-07-22","close":3.6459},{"date":"2019-07-23","close":3.6966},{"date":"2019-07-24","close":3.6821},{"date":"2019-07-25","close":3.6315},{"date":"2019-07-26","close":3.617},{"date":"2019-07-29","close":3.6025},{"date":"2019-07-30","close":3.5447},{"date":"2019-07-31","close":3.5591},{"date":"2019-08-01","close":3.4579},{"date":"2019-08-02","close":3.2915},{"date":"2019-08-05","close":3.1613},{"date":"2019-08-06","close":3.1685},{"date":"2019-08-07","close":3.1179},{"date":"2019-08-08","close":3.1323},{"date":"2019-08-09","close":3.0745},{"date":"2019-08-12","close":3.0455},{"date":"2019-08-13","close":3.0745},{"date":"2019-08-14","close":2.9732},{"date":"2019-08-15","close":2.7489},{"date":"2019-08-16","close":2.8285},{"date":"2019-08-19","close":2.8791},{"date":"2019-08-20","close":2.8285},{"date":"2019-08-21","close":2.8574},{"date":"2019-08-22","close":2.8647},{"date":"2019-08-23","close":2.8314},{"date":"2019-08-26","close":2.8541},{"date":"2019-08-27","close":2.8616},{"date":"2019-08-28","close":2.8239},{"date":"2019-08-29","close":2.8465},{"date":"2019-08-30","close":2.8541},{"date":"2019-09-03","close":2.7861},{"date":"2019-09-04","close":2.8465},{"date":"2019-09-05","close":2.9825},{"date":"2019-09-06","close":2.9825},{"date":"2019-09-09","close":3.0731},{"date":"2019-09-10","close":3.1788},{"date":"2019-09-11","close":3.1561},{"date":"2019-09-12","close":3.1712},{"date":"2019-09-13","close":3.2467},{"date":"2019-09-16","close":3.2014},{"date":"2019-09-17","close":3.1712},{"date":"2019-09-18","close":3.1788},{"date":"2019-09-19","close":3.209},{"date":"2019-09-20","close":3.1712},{"date":"2019-09-23","close":3.141},{"date":"2019-09-24","close":3.0957},{"date":"2019-09-25","close":3.0882},{"date":"2019-09-26","close":3.1108},{"date":"2019-09-27","close":3.141},{"date":"2019-09-30","close":3.1184},{"date":"2019-10-01","close":3.0731},{"date":"2019-10-02","close":3.0051},{"date":"2019-10-03","close":3.0353},{"date":"2019-10-04","close":3.0504},{"date":"2019-10-07","close":3.0504},{"date":"2019-10-08","close":2.9825},{"date":"2019-10-09","close":3.0202},{"date":"2019-10-10","close":3.1259},{"date":"2019-10-11","close":3.2014},{"date":"2019-10-14","close":3.1712},{"date":"2019-10-15","close":3.2241},{"date":"2019-10-16","close":3.2165},{"date":"2019-10-17","close":3.209},{"date":"2019-10-18","close":3.2769},{"date":"2019-10-21","close":3.2845},{"date":"2019-10-22","close":3.3222},{"date":"2019-10-23","close":3.3751},{"date":"2019-10-24","close":3.3449},{"date":"2019-10-25","close":3.3298},{"date":"2019-10-28","close":3.3524},{"date":"2019-10-29","close":3.3298},{"date":"2019-10-30","close":3.2996},{"date":"2019-10-31","close":3.2618},{"date":"2019-11-01","close":3.3373},{"date":"2019-11-04","close":3.3902},{"date":"2019-11-05","close":3.4506},{"date":"2019-11-06","close":3.4883},{"date":"2019-11-07","close":3.4959},{"date":"2019-11-08","close":3.4883},{"date":"2019-11-11","close":3.4808},{"date":"2019-11-12","close":3.5185},{"date":"2019-11-13","close":3.4506},{"date":"2019-11-14","close":3.4506},{"date":"2019-11-15","close":3.4883},{"date":"2019-11-18","close":3.4581},{"date":"2019-11-19","close":3.4506},{"date":"2019-11-20","close":3.3751},{"date":"2019-11-21","close":3.3826},{"date":"2019-11-22","close":3.4128},{"date":"2019-11-25","close":3.4128},{"date":"2019-11-26","close":3.36},{"date":"2019-11-27","close":3.3826},{"date":"2019-11-29","close":3.3751},{"date":"2019-12-02","close":3.3449},{"date":"2019-12-03","close":3.2769},{"date":"2019-12-04","close":3.3147},{"date":"2019-12-05","close":3.3298},{"date":"2019-12-06","close":3.3675},{"date":"2019-12-09","close":3.3751},{"date":"2019-12-10","close":3.3524},{"date":"2019-12-11","close":3.36},{"date":"2019-12-12","close":3.4732},{"date":"2019-12-13","close":3.4808},{"date":"2019-12-16","close":3.4959},{"date":"2019-12-17","close":3.5412},{"date":"2019-12-18","close":3.4959},{"date":"2019-12-19","close":3.4883},{"date":"2019-12-20","close":3.4204},{"date":"2019-12-23","close":3.4128},{"date":"2019-12-24","close":3.3902},{"date":"2019-12-26","close":3.4053},{"date":"2019-12-27","close":3.4355},{"date":"2019-12-30","close":3.443},{"date":"2019-12-31","close":3.4204},{"date":"2020-01-02","close":3.4732},{"date":"2020-01-03","close":3.4128},{"date":"2020-01-06","close":3.3373},{"date":"2020-01-07","close":3.3449},{"date":"2020-01-08","close":3.3826},{"date":"2020-01-09","close":3.3675},{"date":"2020-01-10","close":3.3298},{"date":"2020-01-13","close":3.36},{"date":"2020-01-14","close":3.3298},{"date":"2020-01-15","close":3.2845},{"date":"2020-01-16","close":3.3147},{"date":"2020-01-17","close":3.2996},{"date":"2020-01-21","close":3.2543},{"date":"2020-01-22","close":3.2165},{"date":"2020-01-23","close":3.209},{"date":"2020-01-24","close":3.1863},{"date":"2020-01-27","close":3.0731},{"date":"2020-01-28","close":3.1033},{"date":"2020-01-29","close":3.0882},{"date":"2020-01-30","close":3.1184},{"date":"2020-01-31","close":3.0278},{"date":"2020-02-03","close":3.0504},{"date":"2020-02-04","close":3.141},{"date":"2020-02-05","close":3.2014},{"date":"2020-02-06","close":3.2316},{"date":"2020-02-07","close":3.209},{"date":"2020-02-10","close":3.209},{"date":"2020-02-11","close":3.2392},{"date":"2020-02-12","close":3.2618},{"date":"2020-02-13","close":3.0731},{"date":"2020-02-14","close":3.1108},{"date":"2020-02-18","close":3.0429},{"date":"2020-02-19","close":3.0504},{"date":"2020-02-20","close":3.0353},{"date":"2020-02-21","close":3.0051},{"date":"2020-02-24","close":2.8465},{"date":"2020-02-25","close":2.7861},{"date":"2020-02-26","close":2.7635},{"date":"2020-02-27","close":2.6427},{"date":"2020-02-28","close":2.5521},{"date":"2020-03-02","close":2.5974},{"date":"2020-03-03","close":2.5143},{"date":"2020-03-04","close":2.5974},{"date":"2020-03-05","close":2.4086},{"date":"2020-03-06","close":2.3256},{"date":"2020-03-09","close":1.9782},{"date":"2020-03-10","close":2.0537},{"date":"2020-03-11","close":1.9103},{"date":"2020-03-12","close":1.5856},{"date":"2020-03-13","close":1.714},{"date":"2020-03-16","close":1.4195},{"date":"2020-03-17","close":1.6234},{"date":"2020-03-18","close":1.4875},{"date":"2020-03-19","close":1.6083},{"date":"2020-03-20","close":1.797},{"date":"2020-03-23","close":1.7215},{"date":"2020-03-24","close":1.9405},{"date":"2020-03-25","close":2.0084},{"date":"2020-03-26","close":2.0084},{"date":"2020-03-27","close":1.9782},{"date":"2020-03-30","close":1.9782},{"date":"2020-03-31","close":1.8801},{"date":"2020-04-01","close":1.7819},{"date":"2020-04-02","close":1.7291},{"date":"2020-04-03","close":1.7064},{"date":"2020-04-06","close":1.8725},{"date":"2020-04-07","close":1.9405},{"date":"2020-04-08","close":1.9858},{"date":"2020-04-09","close":2.0915},{"date":"2020-04-13","close":2.0235},{"date":"2020-04-14","close":2.016},{"date":"2020-04-15","close":1.8272},{"date":"2020-04-16","close":1.8121},{"date":"2020-04-17","close":1.8499},{"date":"2020-04-20","close":1.8046},{"date":"2020-04-21","close":1.7744},{"date":"2020-04-22","close":1.7593},{"date":"2020-04-23","close":1.7744},{"date":"2020-04-24","close":1.7819},{"date":"2020-04-27","close":1.8423},{"date":"2020-04-28","close":1.9178},{"date":"2020-04-29","close":2.0462},{"date":"2020-04-30","close":1.9631},{"date":"2020-05-01","close":1.9027},{"date":"2020-05-04","close":1.8499},{"date":"2020-05-05","close":1.7819},{"date":"2020-05-06","close":1.7517},{"date":"2020-05-07","close":1.797},{"date":"2020-05-08","close":1.7895},{"date":"2020-05-11","close":1.7819},{"date":"2020-05-12","close":1.8121},{"date":"2020-05-13","close":1.6913},{"date":"2020-05-14","close":1.7064},{"date":"2020-05-15","close":1.6838},{"date":"2020-05-18","close":1.865},{"date":"2020-05-19","close":1.8423},{"date":"2020-05-20","close":1.8952},{"date":"2020-05-21","close":1.8348},{"date":"2020-05-22","close":1.8574},{"date":"2020-05-26","close":2.0084},{"date":"2020-05-27","close":2.1141},{"date":"2020-05-28","close":2.099},{"date":"2020-05-29","close":2.016},{"date":"2020-06-01","close":2.1443},{"date":"2020-06-02","close":2.1972},{"date":"2020-06-03","close":2.4313},{"date":"2020-06-04","close":2.4464},{"date":"2020-06-05","close":2.5596},{"date":"2020-06-08","close":2.5974},{"date":"2020-06-09","close":2.5143},{"date":"2020-06-10","close":2.3784},{"date":"2020-06-11","close":2.1141},{"date":"2020-06-12","close":2.2199},{"date":"2020-06-15","close":2.2274},{"date":"2020-06-16","close":2.2878},{"date":"2020-06-17","close":2.2199},{"date":"2020-06-18","close":2.2199},{"date":"2020-06-19","close":2.1217},{"date":"2020-06-22","close":2.1595},{"date":"2020-06-23","close":2.3331},{"date":"2020-06-24","close":2.2123},{"date":"2020-06-25","close":2.2954},{"date":"2020-06-26","close":2.167},{"date":"2020-06-29","close":2.2425},{"date":"2020-06-30","close":2.2199},{"date":"2020-07-01","close":2.2048},{"date":"2020-07-02","close":2.2727},{"date":"2020-07-06","close":2.4086},{"date":"2020-07-07","close":2.3331},{"date":"2020-07-08","close":2.3407},{"date":"2020-07-09","close":2.2576},{"date":"2020-07-10","close":2.3407},{"date":"2020-07-13","close":2.3482},{"date":"2020-07-14","close":2.4313},{"date":"2020-07-15","close":2.4388},{"date":"2020-07-16","close":2.3935},{"date":"2020-07-17","close":2.3633},{"date":"2020-07-20","close":2.3784},{"date":"2020-07-21","close":2.3709},{"date":"2020-07-22","close":2.3709},{"date":"2020-07-23","close":2.3407},{"date":"2020-07-24","close":2.2954},{"date":"2020-07-27","close":2.3105},{"date":"2020-07-28","close":2.3105},{"date":"2020-07-29","close":2.3331},{"date":"2020-07-30","close":2.235},{"date":"2020-07-31","close":2.1897},{"date":"2020-08-03","close":2.2954},{"date":"2020-08-04","close":2.3105},{"date":"2020-08-05","close":2.4011},{"date":"2020-08-06","close":2.4011},{"date":"2020-08-07","close":2.4539},{"date":"2020-08-10","close":2.5294},{"date":"2020-08-11","close":2.62},{"date":"2020-08-12","close":2.6049},{"date":"2020-08-13","close":2.2425},{"date":"2020-08-14","close":2.1972},{"date":"2020-08-17","close":2.1519},{"date":"2020-08-18","close":2.1292},{"date":"2020-08-19","close":2.0764},{"date":"2020-08-20","close":2.016},{"date":"2020-08-21","close":2.0478},{"date":"2020-08-24","close":2.1254},{"date":"2020-08-25","close":2.1486},{"date":"2020-08-26","close":2.1797},{"date":"2020-08-27","close":2.1176},{"date":"2020-08-28","close":2.1874},{"date":"2020-08-31","close":2.1254},{"date":"2020-09-01","close":2.0866},{"date":"2020-09-02","close":2.1098},{"date":"2020-09-03","close":2.0866},{"date":"2020-09-04","close":2.1486},{"date":"2020-09-08","close":2.0555},{"date":"2020-09-09","close":2.1331},{"date":"2020-09-10","close":2.0788},{"date":"2020-09-11","close":2.1021},{"date":"2020-09-14","close":2.1098},{"date":"2020-09-15","close":2.0555},{"date":"2020-09-16","close":2.04},{"date":"2020-09-17","close":2.0245},{"date":"2020-09-18","close":1.9625},{"date":"2020-09-21","close":1.8927},{"date":"2020-09-22","close":1.8384},{"date":"2020-09-23","close":1.7996},{"date":"2020-09-24","close":1.8384},{"date":"2020-09-25","close":1.8384},{"date":"2020-09-28","close":1.9625},{"date":"2020-09-29","close":1.947},{"date":"2020-09-30","close":1.9857},{"date":"2020-10-01","close":2.0788},{"date":"2020-10-02","close":2.1254},{"date":"2020-10-05","close":2.1486},{"date":"2020-10-06","close":2.2262},{"date":"2020-10-07","close":2.296},{"date":"2020-10-08","close":2.3581},{"date":"2020-10-09","close":2.3426},{"date":"2020-10-12","close":2.4124},{"date":"2020-10-13","close":2.2184},{"date":"2020-10-14","close":2.1874},{"date":"2020-10-15","close":2.1331},{"date":"2020-10-16","close":2.1797},{"date":"2020-10-19","close":2.1874},{"date":"2020-10-20","close":2.2184},{"date":"2020-10-21","close":2.234},{"date":"2020-10-22","close":2.234},{"date":"2020-10-23","close":2.265},{"date":"2020-10-26","close":2.2727},{"date":"2020-10-27","close":2.1797},{"date":"2020-10-28","close":2.0478},{"date":"2020-10-29","close":2.0633},{"date":"2020-10-30","close":2.0943},{"date":"2020-11-02","close":2.1331},{"date":"2020-11-03","close":2.2883},{"date":"2020-11-04","close":2.1409},{"date":"2020-11-05","close":2.2029},{"date":"2020-11-06","close":2.234},{"date":"2020-11-09","close":2.5287},{"date":"2020-11-10","close":2.6218},{"date":"2020-11-11","close":2.5675},{"date":"2020-11-12","close":2.5597},{"date":"2020-11-13","close":2.6373},{"date":"2020-11-16","close":2.6916},{"date":"2020-11-17","close":2.8002},{"date":"2020-11-18","close":2.7149},{"date":"2020-11-19","close":2.7381},{"date":"2020-11-20","close":2.7381},{"date":"2020-11-23","close":2.7769},{"date":"2020-11-24","close":2.9553},{"date":"2020-11-25","close":2.8312},{"date":"2020-11-27","close":2.8157},{"date":"2020-11-30","close":2.8235},{"date":"2020-12-01","close":2.9321},{"date":"2020-12-02","close":2.9166},{"date":"2020-12-03","close":2.9243},{"date":"2020-12-04","close":2.9709},{"date":"2020-12-07","close":2.9166},{"date":"2020-12-08","close":2.8855},{"date":"2020-12-09","close":2.9476},{"date":"2020-12-10","close":2.8855},{"date":"2020-12-11","close":2.7381},{"date":"2020-12-14","close":2.7459},{"date":"2020-12-15","close":2.8545},{"date":"2020-12-16","close":2.9088},{"date":"2020-12-17","close":2.9631},{"date":"2020-12-18","close":2.8855},{"date":"2020-12-21","close":2.8312},{"date":"2020-12-22","close":2.839},{"date":"2020-12-23","close":2.9476},{"date":"2020-12-24","close":2.9476},{"date":"2020-12-28","close":3.0174},{"date":"2020-12-29","close":3.0174},{"date":"2020-12-30","close":3.0407},{"date":"2020-12-31","close":3.0639},{"date":"2021-01-04","close":3.0096},{"date":"2021-01-05","close":3.0717},{"date":"2021-01-06","close":3.2889},{"date":"2021-01-07","close":3.3742},{"date":"2021-01-08","close":3.3122},{"date":"2021-01-11","close":3.2656},{"date":"2021-01-12","close":3.3432},{"date":"2021-01-13","close":3.2501},{"date":"2021-01-14","close":3.2889},{"date":"2021-01-15","close":3.3975},{"date":"2021-01-19","close":3.3122},{"date":"2021-01-20","close":3.3354},{"date":"2021-01-21","close":3.3199},{"date":"2021-01-22","close":3.2811},{"date":"2021-01-25","close":3.1337},{"date":"2021-01-26","close":3.1958},{"date":"2021-01-27","close":3.126},{"date":"2021-01-28","close":3.2268},{"date":"2021-01-29","close":3.1725},{"date":"2021-02-01","close":3.2036},{"date":"2021-02-02","close":3.2268},{"date":"2021-02-03","close":3.2268},{"date":"2021-02-04","close":3.3122},{"date":"2021-02-05","close":3.3432},{"date":"2021-02-08","close":3.3509},{"date":"2021-02-09","close":3.4052},{"date":"2021-02-10","close":3.382},{"date":"2021-02-11","close":3.5371},{"date":"2021-02-12","close":3.4828},{"date":"2021-02-16","close":3.5992},{"date":"2021-02-17","close":3.5914},{"date":"2021-02-18","close":3.5293},{"date":"2021-02-19","close":3.669},{"date":"2021-02-22","close":3.7931},{"date":"2021-02-23","close":3.762},{"date":"2021-02-24","close":3.8241},{"date":"2021-02-25","close":3.7155},{"date":"2021-02-26","close":3.669},{"date":"2021-03-01","close":3.7698},{"date":"2021-03-02","close":3.7543},{"date":"2021-03-03","close":3.8862},{"date":"2021-03-04","close":3.8086},{"date":"2021-03-05","close":3.8008},{"date":"2021-03-08","close":3.9017},{"date":"2021-03-09","close":3.9094},{"date":"2021-03-10","close":3.9249},{"date":"2021-03-11","close":3.8319},{"date":"2021-03-12","close":3.8706},{"date":"2021-03-15","close":3.8241},{"date":"2021-03-16","close":3.7698},{"date":"2021-03-17","close":3.7776},{"date":"2021-03-18","close":3.7698},{"date":"2021-03-19","close":3.7465},{"date":"2021-03-22","close":3.6302},{"date":"2021-03-23","close":3.4906},{"date":"2021-03-24","close":3.5371},{"date":"2021-03-25","close":3.669},{"date":"2021-03-26","close":3.6457},{"date":"2021-03-29","close":3.6302},{"date":"2021-03-30","close":3.7388},{"date":"2021-03-31","close":3.669},{"date":"2021-04-01","close":3.7077},{"date":"2021-04-05","close":3.7388},{"date":"2021-04-06","close":3.731},{"date":"2021-04-07","close":3.7388},{"date":"2021-04-08","close":3.669},{"date":"2021-04-09","close":3.6457},{"date":"2021-04-12","close":3.6534},{"date":"2021-04-13","close":3.5759},{"date":"2021-04-14","close":3.6147},{"date":"2021-04-15","close":3.5604},{"date":"2021-04-16","close":3.5836},{"date":"2021-04-19","close":3.5914},{"date":"2021-04-20","close":3.475},{"date":"2021-04-21","close":3.5216},{"date":"2021-04-22","close":3.4207},{"date":"2021-04-23","close":3.4983},{"date":"2021-04-26","close":3.5604},{"date":"2021-04-27","close":3.5604},{"date":"2021-04-28","close":3.6069},{"date":"2021-04-29","close":3.6379},{"date":"2021-04-30","close":3.5604},{"date":"2021-05-03","close":3.6069},{"date":"2021-05-04","close":3.5371},{"date":"2021-05-05","close":3.6224},{"date":"2021-05-06","close":3.6379},{"date":"2021-05-07","close":3.7233},{"date":"2021-05-10","close":3.6767},{"date":"2021-05-11","close":3.6457},{"date":"2021-05-12","close":3.8474},{"date":"2021-05-13","close":3.762},{"date":"2021-05-14","close":3.7931},{"date":"2021-05-17","close":3.7543},{"date":"2021-05-18","close":3.7465},{"date":"2021-05-19","close":3.6767},{"date":"2021-05-20","close":3.6457},{"date":"2021-05-21","close":3.669},{"date":"2021-05-24","close":3.6534},{"date":"2021-05-25","close":3.5914},{"date":"2021-05-26","close":3.5914},{"date":"2021-05-27","close":3.669},{"date":"2021-05-28","close":3.6612},{"date":"2021-06-01","close":3.6534},{"date":"2021-06-02","close":3.6767},{"date":"2021-06-03","close":3.6612},{"date":"2021-06-04","close":3.6457},{"date":"2021-06-07","close":3.6165},{"date":"2021-06-08","close":3.5929},{"date":"2021-06-09","close":3.5535},{"date":"2021-06-10","close":3.5062},{"date":"2021-06-11","close":3.5693},{"date":"2021-06-14","close":3.5299},{"date":"2021-06-15","close":3.5614},{"date":"2021-06-16","close":3.5377},{"date":"2021-06-17","close":3.459},{"date":"2021-06-18","close":3.2777},{"date":"2021-06-21","close":3.3565},{"date":"2021-06-22","close":3.2935},{"date":"2021-06-23","close":3.2699},{"date":"2021-06-24","close":3.3329},{"date":"2021-06-25","close":3.3486},{"date":"2021-06-28","close":3.262},{"date":"2021-06-29","close":3.2305},{"date":"2021-06-30","close":3.2541},{"date":"2021-07-01","close":3.2699},{"date":"2021-07-02","close":3.2541},{"date":"2021-07-06","close":3.1832},{"date":"2021-07-07","close":3.1674},{"date":"2021-07-08","close":3.1438},{"date":"2021-07-09","close":3.3093},{"date":"2021-07-12","close":3.2856},{"date":"2021-07-13","close":3.2462},{"date":"2021-07-14","close":3.2777},{"date":"2021-07-15","close":3.2541},{"date":"2021-07-16","close":3.1911},{"date":"2021-07-19","close":3.0965},{"date":"2021-07-20","close":3.1595},{"date":"2021-07-21","close":3.2699},{"date":"2021-07-22","close":3.2305},{"date":"2021-07-23","close":3.262},{"date":"2021-07-26","close":3.3486},{"date":"2021-07-27","close":3.3014},{"date":"2021-07-28","close":3.3408},{"date":"2021-07-29","close":3.3644},{"date":"2021-07-30","close":3.3171},{"date":"2021-08-02","close":3.325},{"date":"2021-08-03","close":3.3959},{"date":"2021-08-04","close":3.3565},{"date":"2021-08-05","close":3.3959},{"date":"2021-08-06","close":3.459},{"date":"2021-08-09","close":3.4826},{"date":"2021-08-10","close":3.522},{"date":"2021-08-11","close":3.5929},{"date":"2021-08-12","close":3.8372},{"date":"2021-08-13","close":3.9002},{"date":"2021-08-16","close":3.9396},{"date":"2021-08-17","close":3.8372},{"date":"2021-08-18","close":3.8844},{"date":"2021-08-19","close":3.8135},{"date":"2021-08-20","close":3.8529},{"date":"2021-08-23","close":3.8844},{"date":"2021-08-24","close":3.9238},{"date":"2021-08-25","close":3.979},{"date":"2021-08-26","close":3.9332},{"date":"2021-08-27","close":3.9734},{"date":"2021-08-30","close":3.9332},{"date":"2021-08-31","close":3.9332},{"date":"2021-09-01","close":3.9332},{"date":"2021-09-02","close":3.9653},{"date":"2021-09-03","close":3.9493},{"date":"2021-09-07","close":3.9252},{"date":"2021-09-08","close":3.8931},{"date":"2021-09-09","close":3.8851},{"date":"2021-09-10","close":3.869},{"date":"2021-09-13","close":3.9814},{"date":"2021-09-14","close":3.9172},{"date":"2021-09-15","close":3.9493},{"date":"2021-09-16","close":3.9332},{"date":"2021-09-17","close":3.8931},{"date":"2021-09-20","close":3.7807},{"date":"2021-09-21","close":3.7486},{"date":"2021-09-22","close":3.7968},{"date":"2021-09-23","close":3.8289},{"date":"2021-09-24","close":3.9011},{"date":"2021-09-27","close":4.0135},{"date":"2021-09-28","close":4.0135},{"date":"2021-09-29","close":4.0857},{"date":"2021-09-30","close":4.0857},{"date":"2021-10-01","close":4.0697},{"date":"2021-10-04","close":4.0456},{"date":"2021-10-05","close":4.158},{"date":"2021-10-06","close":4.1259},{"date":"2021-10-07","close":4.158},{"date":"2021-10-08","close":4.2061},{"date":"2021-10-11","close":4.1821},{"date":"2021-10-12","close":4.1981},{"date":"2021-10-13","close":4.0938},{"date":"2021-10-14","close":4.1098},{"date":"2021-10-15","close":4.158},{"date":"2021-10-18","close":4.1098},{"date":"2021-10-19","close":4.158},{"date":"2021-10-20","close":4.15},{"date":"2021-10-21","close":4.1419},{"date":"2021-10-22","close":4.2142},{"date":"2021-10-25","close":4.1901},{"date":"2021-10-26","close":4.1901},{"date":"2021-10-27","close":4.0938},{"date":"2021-10-28","close":4.0938},{"date":"2021-10-29","close":4.0536},{"date":"2021-11-01","close":4.0777},{"date":"2021-11-02","close":4.0456},{"date":"2021-11-03","close":4.0617},{"date":"2021-11-04","close":3.9573},{"date":"2021-11-05","close":4.0055},{"date":"2021-11-08","close":3.9734},{"date":"2021-11-09","close":3.9252},{"date":"2021-11-10","close":3.8931},{"date":"2021-11-11","close":3.9091},{"date":"2021-11-12","close":3.9252},{"date":"2021-11-15","close":3.9413},{"date":"2021-11-16","close":3.9413},{"date":"2021-11-17","close":3.9413},{"date":"2021-11-18","close":3.9493},{"date":"2021-11-19","close":3.8128},{"date":"2021-11-22","close":3.7968},{"date":"2021-11-23","close":3.8369},{"date":"2021-11-24","close":3.869},{"date":"2021-11-26","close":3.5881},{"date":"2021-11-29","close":3.58},{"date":"2021-11-30","close":3.5319},{"date":"2021-12-01","close":3.5479},{"date":"2021-12-02","close":3.6924},{"date":"2021-12-03","close":3.5961},{"date":"2021-12-06","close":3.6603},{"date":"2021-12-07","close":3.7085},{"date":"2021-12-08","close":3.6924},{"date":"2021-12-09","close":3.6603},{"date":"2021-12-10","close":3.6603},{"date":"2021-12-13","close":3.6121},{"date":"2021-12-14","close":3.6523},{"date":"2021-12-15","close":3.7085},{"date":"2021-12-16","close":3.7647},{"date":"2021-12-17","close":3.7085},{"date":"2021-12-20","close":3.6443},{"date":"2021-12-21","close":3.7566},{"date":"2021-12-22","close":3.7887},{"date":"2021-12-23","close":3.9573},{"date":"2021-12-27","close":4.0055},{"date":"2021-12-28","close":4.0215},{"date":"2021-12-29","close":3.9974},{"date":"2021-12-30","close":3.9573},{"date":"2021-12-31","close":3.9653},{"date":"2022-01-03","close":4.0135},{"date":"2022-01-04","close":4.1178},{"date":"2022-01-05","close":4.1098},{"date":"2022-01-06","close":4.2302},{"date":"2022-01-07","close":4.455},{"date":"2022-01-10","close":4.4389},{"date":"2022-01-11","close":4.5353},{"date":"2022-01-12","close":4.6557},{"date":"2022-01-13","close":4.6797},{"date":"2022-01-14","close":4.6958},{"date":"2022-01-18","close":4.6637},{"date":"2022-01-19","close":4.5031},{"date":"2022-01-20","close":4.5031},{"date":"2022-01-21","close":4.4871},{"date":"2022-01-24","close":4.4791},{"date":"2022-01-25","close":4.5272},{"date":"2022-01-26","close":4.5513},{"date":"2022-01-27","close":4.4871},{"date":"2022-01-28","close":4.5272},{"date":"2022-01-31","close":4.5513},{"date":"2022-02-01","close":4.6557},{"date":"2022-02-02","close":4.8082},{"date":"2022-02-03","close":4.752},{"date":"2022-02-04","close":4.8724},{"date":"2022-02-07","close":4.9205},{"date":"2022-02-08","close":4.9767},{"date":"2022-02-09","close":4.5754},{"date":"2022-02-10","close":4.5674},{"date":"2022-02-11","close":4.4871},{"date":"2022-02-14","close":4.3747},{"date":"2022-02-15","close":4.447},{"date":"2022-02-16","close":4.4951},{"date":"2022-02-17","close":4.3908},{"date":"2022-02-18","close":4.3426},{"date":"2022-02-22","close":4.2222},{"date":"2022-02-23","close":4.1981},{"date":"2022-02-24","close":3.9974},{"date":"2022-02-25","close":4.15},{"date":"2022-02-28","close":3.9894},{"date":"2022-03-01","close":3.7566},{"date":"2022-03-02","close":3.8931},{"date":"2022-03-03","close":3.8449},{"date":"2022-03-04","close":3.5239},{"date":"2022-03-07","close":3.2028},{"date":"2022-03-08","close":3.3794},{"date":"2022-03-09","close":3.5479},{"date":"2022-03-10","close":3.4998},{"date":"2022-03-11","close":3.4356},{"date":"2022-03-14","close":3.6443},{"date":"2022-03-15","close":3.6683},{"date":"2022-03-16","close":3.8851},{"date":"2022-03-17","close":3.861},{"date":"2022-03-18","close":3.869},{"date":"2022-03-21","close":3.861},{"date":"2022-03-22","close":4.0456},{"date":"2022-03-23","close":4.1339},{"date":"2022-03-24","close":4.1098},{"date":"2022-03-25","close":4.1981},{"date":"2022-03-28","close":4.2704},{"date":"2022-03-29","close":4.3426},{"date":"2022-03-30","close":4.3185},{"date":"2022-03-31","close":4.2463},{"date":"2022-04-01","close":4.4068},{"date":"2022-04-04","close":4.3346},{"date":"2022-04-05","close":4.3266},{"date":"2022-04-06","close":4.3346},{"date":"2022-04-07","close":4.3747},{"date":"2022-04-08","close":4.3988},{"date":"2022-04-11","close":4.4068},{"date":"2022-04-12","close":4.3988},{"date":"2022-04-13","close":4.5112},{"date":"2022-04-14","close":4.5112},{"date":"2022-04-18","close":4.5353},{"date":"2022-04-19","close":4.5834},{"date":"2022-04-20","close":4.6797},{"date":"2022-04-21","close":4.5995},{"date":"2022-04-22","close":4.5995},{"date":"2022-04-25","close":4.4229},{"date":"2022-04-26","close":4.2383},{"date":"2022-04-27","close":4.2061},{"date":"2022-04-28","close":4.15},{"date":"2022-04-29","close":4.1259},{"date":"2022-05-02","close":4.1178},{"date":"2022-05-03","close":4.1821},{"date":"2022-05-04","close":4.2623},{"date":"2022-05-05","close":4.0617},{"date":"2022-05-06","close":4.0777},{"date":"2022-05-09","close":4.0215},{"date":"2022-05-10","close":4.1018},{"date":"2022-05-11","close":3.9653},{"date":"2022-05-12","close":4.0376},{"date":"2022-05-13","close":4.1901},{"date":"2022-05-16","close":4.1178},{"date":"2022-05-17","close":4.3346},{"date":"2022-05-18","close":4.166},{"date":"2022-05-19","close":4.0456},{"date":"2022-05-20","close":4.0697},{"date":"2022-05-23","close":4.2704},{"date":"2022-05-24","close":4.2864},{"date":"2022-05-25","close":4.2864},{"date":"2022-05-26","close":4.3506},{"date":"2022-05-27","close":4.4068},{"date":"2022-05-31","close":4.3105},{"date":"2022-06-01","close":4.2383},{"date":"2022-06-02","close":4.2677},{"date":"2022-06-03","close":4.284},{"date":"2022-06-06","close":4.374},{"date":"2022-06-07","close":4.3658},{"date":"2022-06-08","close":4.2922},{"date":"2022-06-09","close":4.1778},{"date":"2022-06-10","close":3.9488},{"date":"2022-06-13","close":3.6954},{"date":"2022-06-14","close":3.7199},{"date":"2022-06-15","close":3.8753},{"date":"2022-06-16","close":3.7281},{"date":"2022-06-17","close":3.7363},{"date":"2022-06-21","close":3.8344},{"date":"2022-06-22","close":3.7608},{"date":"2022-06-23","close":3.5646},{"date":"2022-06-24","close":3.7036},{"date":"2022-06-27","close":3.7281},{"date":"2022-06-28","close":3.7117},{"date":"2022-06-29","close":3.6382},{"date":"2022-06-30","close":3.5809},{"date":"2022-07-01","close":3.6709},{"date":"2022-07-05","close":3.3275},{"date":"2022-07-06","close":3.2784},{"date":"2022-07-07","close":3.3765},{"date":"2022-07-08","close":3.4419},{"date":"2022-07-11","close":3.4011},{"date":"2022-07-12","close":3.3765},{"date":"2022-07-13","close":3.3275},{"date":"2022-07-14","close":3.213},{"date":"2022-07-15","close":3.2866},{"date":"2022-07-18","close":3.3765},{"date":"2022-07-19","close":3.4583},{"date":"2022-07-20","close":3.4092},{"date":"2022-07-21","close":3.4338},{"date":"2022-07-22","close":3.4011},{"date":"2022-07-25","close":3.4665},{"date":"2022-07-26","close":3.3684},{"date":"2022-07-27","close":3.5074},{"date":"2022-07-28","close":3.4992},{"date":"2022-07-29","close":3.5973},{"date":"2022-08-01","close":3.5564},{"date":"2022-08-02","close":3.5074},{"date":"2022-08-03","close":3.5728},{"date":"2022-08-04","close":3.4665},{"date":"2022-08-05","close":3.6545},{"date":"2022-08-08","close":3.6627},{"date":"2022-08-09","close":3.679},{"date":"2022-08-10","close":3.7935},{"date":"2022-08-11","close":4.1123},{"date":"2022-08-12","close":4.1451},{"date":"2022-08-15","close":4.0061},{"date":"2022-08-16","close":4.096},{"date":"2022-08-17","close":4.0142},{"date":"2022-08-18","close":3.9897},{"date":"2022-08-19","close":3.8834},{"date":"2022-08-22","close":3.769},{"date":"2022-08-23","close":3.8025},{"date":"2022-08-24","close":3.8108},{"date":"2022-08-25","close":3.8276},{"date":"2022-08-26","close":3.7438},{"date":"2022-08-29","close":3.769},{"date":"2022-08-30","close":3.7438},{"date":"2022-08-31","close":3.7606},{"date":"2022-09-01","close":3.6852},{"date":"2022-09-02","close":3.6852},{"date":"2022-09-06","close":3.6852},{"date":"2022-09-07","close":3.7103},{"date":"2022-09-08","close":3.7773},{"date":"2022-09-09","close":3.8946},{"date":"2022-09-12","close":3.9784},{"date":"2022-09-13","close":3.8862},{"date":"2022-09-14","close":3.8611},{"date":"2022-09-15","close":3.8946},{"date":"2022-09-16","close":3.8946},{"date":"2022-09-19","close":3.9449},{"date":"2022-09-20","close":3.8695},{"date":"2022-09-21","close":3.769},{"date":"2022-09-22","close":3.7606},{"date":"2022-09-23","close":3.501},{"date":"2022-09-26","close":3.4256},{"date":"2022-09-27","close":3.4088},{"date":"2022-09-28","close":3.434},{"date":"2022-09-29","close":3.3418},{"date":"2022-09-30","close":3.3167},{"date":"2022-10-03","close":3.434},{"date":"2022-10-04","close":3.6182},{"date":"2022-10-05","close":3.568},{"date":"2022-10-06","close":3.4926},{"date":"2022-10-07","close":3.4423},{"date":"2022-10-10","close":3.4256},{"date":"2022-10-11","close":3.1994},{"date":"2022-10-12","close":3.1576},{"date":"2022-10-13","close":3.3669},{"date":"2022-10-14","close":3.3334},{"date":"2022-10-17","close":3.4088},{"date":"2022-10-18","close":3.4926},{"date":"2022-10-19","close":3.4591},{"date":"2022-10-20","close":3.4256},{"date":"2022-10-21","close":3.4758},{"date":"2022-10-24","close":3.5763},{"date":"2022-10-25","close":3.6936},{"date":"2022-10-26","close":3.6182},{"date":"2022-10-27","close":3.8444},{"date":"2022-10-28","close":3.8527},{"date":"2022-10-31","close":3.8611},{"date":"2022-11-01","close":3.8444},{"date":"2022-11-02","close":3.7773},{"date":"2022-11-03","close":3.7438},{"date":"2022-11-04","close":3.9197},{"date":"2022-11-07","close":3.9449},{"date":"2022-11-08","close":3.9449},{"date":"2022-11-09","close":3.8862},{"date":"2022-11-10","close":3.9532},{"date":"2022-11-11","close":4.0872},{"date":"2022-11-14","close":3.9951},{"date":"2022-11-15","close":3.9532},{"date":"2022-11-16","close":4.0286},{"date":"2022-11-17","close":4.037},{"date":"2022-11-18","close":4.0537},{"date":"2022-11-21","close":4.0119},{"date":"2022-11-22","close":4.0705},{"date":"2022-11-23","close":4.0537},{"date":"2022-11-25","close":4.104},{"date":"2022-11-28","close":3.9867},{"date":"2022-11-29","close":4.0705},{"date":"2022-11-30","close":4.0789},{"date":"2022-12-01","close":4.1291},{"date":"2022-12-02","close":4.1375},{"date":"2022-12-05","close":4.0705},{"date":"2022-12-06","close":4.0621},{"date":"2022-12-07","close":4.0537},{"date":"2022-12-08","close":4.0035},{"date":"2022-12-09","close":4.1207},{"date":"2022-12-12","close":4.104},{"date":"2022-12-13","close":4.1626},{"date":"2022-12-14","close":4.1291},{"date":"2022-12-15","close":4.0537},{"date":"2022-12-16","close":4.0035},{"date":"2022-12-19","close":4.104},{"date":"2022-12-20","close":4.171},{"date":"2022-12-21","close":4.2464},{"date":"2022-12-22","close":4.2547},{"date":"2022-12-23","close":4.305},{"date":"2022-12-27","close":4.305},{"date":"2022-12-28","close":4.2212},{"date":"2022-12-29","close":4.2631},{"date":"2022-12-30","close":4.2212},{"date":"2023-01-03","close":4.2296},{"date":"2023-01-04","close":4.305},{"date":"2023-01-05","close":4.2045},{"date":"2023-01-06","close":4.3469},{"date":"2023-01-09","close":4.3469},{"date":"2023-01-10","close":4.4306},{"date":"2023-01-11","close":4.3971},{"date":"2023-01-12","close":4.6149},{"date":"2023-01-13","close":4.6316},{"date":"2023-01-17","close":4.5228},{"date":"2023-01-18","close":4.4725},{"date":"2023-01-19","close":4.4306},{"date":"2023-01-20","close":4.5228},{"date":"2023-01-23","close":4.4976},{"date":"2023-01-24","close":4.5479},{"date":"2023-01-25","close":4.5898},{"date":"2023-01-26","close":4.5981},{"date":"2023-01-27","close":4.6065},{"date":"2023-01-30","close":4.5479},{"date":"2023-01-31","close":4.5898},{"date":"2023-02-01","close":4.5898},{"date":"2023-02-02","close":4.5646},{"date":"2023-02-03","close":4.5144},{"date":"2023-02-06","close":4.4139},{"date":"2023-02-07","close":4.4223},{"date":"2023-02-08","close":4.4641},{"date":"2023-02-09","close":4.6233},{"date":"2023-02-10","close":4.64},{"date":"2023-02-13","close":4.6819},{"date":"2023-02-14","close":4.6233},{"date":"2023-02-15","close":4.6233},{"date":"2023-02-16","close":4.6316},{"date":"2023-02-17","close":4.6149},{"date":"2023-02-21","close":4.4139},{"date":"2023-02-22","close":4.3134},{"date":"2023-02-23","close":4.2966},{"date":"2023-02-24","close":4.2464},{"date":"2023-02-27","close":4.3134},{"date":"2023-02-28","close":4.3301},{"date":"2023-03-01","close":4.3469},{"date":"2023-03-02","close":4.305},{"date":"2023-03-03","close":4.3636},{"date":"2023-03-06","close":4.3636},{"date":"2023-03-07","close":4.2547},{"date":"2023-03-08","close":4.3553},{"date":"2023-03-09","close":4.2212},{"date":"2023-03-10","close":4.037},{"date":"2023-03-13","close":3.8611},{"date":"2023-03-14","close":3.8276},{"date":"2023-03-15","close":3.5763},{"date":"2023-03-16","close":3.6266},{"date":"2023-03-17","close":3.434},{"date":"2023-03-20","close":3.5512},{"date":"2023-03-21","close":3.6936},{"date":"2023-03-22","close":3.5428},{"date":"2023-03-23","close":3.4842},{"date":"2023-03-24","close":3.4507},{"date":"2023-03-27","close":3.4926},{"date":"2023-03-28","close":3.4758},{"date":"2023-03-29","close":3.5512},{"date":"2023-03-30","close":3.6015},{"date":"2023-03-31","close":3.6015},{"date":"2023-04-03","close":3.6266},{"date":"2023-04-04","close":3.6517},{"date":"2023-04-05","close":3.6182},{"date":"2023-04-06","close":3.6852},{"date":"2023-04-10","close":3.6936},{"date":"2023-04-11","close":3.7271},{"date":"2023-04-12","close":3.7355},{"date":"2023-04-13","close":3.7522},{"date":"2023-04-14","close":3.7941},{"date":"2023-04-17","close":3.7355},{"date":"2023-04-18","close":3.769},{"date":"2023-04-19","close":3.8108},{"date":"2023-04-20","close":3.7522},{"date":"2023-04-21","close":3.7187},{"date":"2023-04-24","close":3.7606},{"date":"2023-04-25","close":3.6685},{"date":"2023-04-26","close":3.6768},{"date":"2023-04-27","close":3.769},{"date":"2023-04-28","close":3.7941},{"date":"2023-05-01","close":3.7606},{"date":"2023-05-02","close":3.6768},{"date":"2023-05-03","close":3.7103},{"date":"2023-05-04","close":3.5931},{"date":"2023-05-05","close":3.6852},{"date":"2023-05-08","close":3.6936},{"date":"2023-05-09","close":3.6852},{"date":"2023-05-10","close":3.6433},{"date":"2023-05-11","close":3.6433},{"date":"2023-05-12","close":3.6266},{"date":"2023-05-15","close":3.769},{"date":"2023-05-16","close":3.6936},{"date":"2023-05-17","close":3.9197},{"date":"2023-05-18","close":3.8695},{"date":"2023-05-19","close":3.8779},{"date":"2023-05-22","close":3.903},{"date":"2023-05-23","close":3.9365},{"date":"2023-05-24","close":3.8192},{"date":"2023-05-25","close":3.8192},{"date":"2023-05-26","close":3.8701},{"date":"2023-05-30","close":3.9218},{"date":"2023-05-31","close":3.7322},{"date":"2023-06-01","close":3.8701},{"date":"2023-06-02","close":4.008},{"date":"2023-06-05","close":3.9735},{"date":"2023-06-06","close":4.0683},{"date":"2023-06-07","close":4.12},{"date":"2023-06-08","close":4.1459},{"date":"2023-06-09","close":4.1631},{"date":"2023-06-12","close":4.1718},{"date":"2023-06-13","close":4.1631},{"date":"2023-06-14","close":4.1804},{"date":"2023-06-15","close":4.2321},{"date":"2023-06-16","close":4.1287},{"date":"2023-06-20","close":4.1028},{"date":"2023-06-21","close":4.12},{"date":"2023-06-22","close":4.1287},{"date":"2023-06-23","close":4.189},{"date":"2023-06-26","close":4.2062},{"date":"2023-06-27","close":4.301},{"date":"2023-06-28","close":4.2407},{"date":"2023-06-29","close":4.2838},{"date":"2023-06-30","close":4.37},{"date":"2023-07-03","close":4.4045},{"date":"2023-07-05","close":4.37},{"date":"2023-07-06","close":4.3614},{"date":"2023-07-07","close":4.4131},{"date":"2023-07-10","close":4.4476},{"date":"2023-07-11","close":4.4993},{"date":"2023-07-12","close":4.551},{"date":"2023-07-13","close":4.5855},{"date":"2023-07-14","close":4.5165},{"date":"2023-07-17","close":4.5165},{"date":"2023-07-18","close":4.5251},{"date":"2023-07-19","close":4.4821},{"date":"2023-07-20","close":4.5165},{"date":"2023-07-21","close":4.5079},{"date":"2023-07-24","close":4.5855},{"date":"2023-07-25","close":4.62},{"date":"2023-07-26","close":4.6544},{"date":"2023-07-27","close":4.6027},{"date":"2023-07-28","close":4.6458},{"date":"2023-07-31","close":4.6458},{"date":"2023-08-01","close":4.6027},{"date":"2023-08-02","close":4.5079},{"date":"2023-08-03","close":4.5855},{"date":"2023-08-04","close":4.6286},{"date":"2023-08-07","close":4.7148},{"date":"2023-08-08","close":4.6717},{"date":"2023-08-09","close":4.6975},{"date":"2023-08-10","close":4.7148},{"date":"2023-08-11","close":4.7148},{"date":"2023-08-14","close":4.7234},{"date":"2023-08-15","close":4.6286},{"date":"2023-08-16","close":4.62},{"date":"2023-08-17","close":4.3614},{"date":"2023-08-18","close":4.3872},{"date":"2023-08-21","close":4.4821},{"date":"2023-08-22","close":4.4045},{"date":"2023-08-23","close":4.4131},{"date":"2023-08-24","close":4.37},{"date":"2023-08-25","close":4.4045},{"date":"2023-08-28","close":4.4562},{"date":"2023-08-29","close":4.5459},{"date":"2023-08-30","close":4.5636},{"date":"2023-08-31","close":4.5104},{"date":"2023-09-01","close":4.5015},{"date":"2023-09-05","close":4.3861},{"date":"2023-09-06","close":4.3772},{"date":"2023-09-07","close":4.2973},{"date":"2023-09-08","close":4.315},{"date":"2023-09-11","close":4.3949},{"date":"2023-09-12","close":4.4038},{"date":"2023-09-13","close":4.4127},{"date":"2023-09-14","close":4.4926},{"date":"2023-09-15","close":4.4748},{"date":"2023-09-18","close":4.4393},{"date":"2023-09-19","close":4.5015},{"date":"2023-09-20","close":4.4926},{"date":"2023-09-21","close":4.4482},{"date":"2023-09-22","close":4.3861},{"date":"2023-09-25","close":4.3505},{"date":"2023-09-26","close":4.315},{"date":"2023-09-27","close":4.1374},{"date":"2023-09-28","close":4.2085},{"date":"2023-09-29","close":4.2618},{"date":"2023-10-02","close":4.2085},{"date":"2023-10-03","close":4.1641},{"date":"2023-10-04","close":4.173},{"date":"2023-10-05","close":4.2262},{"date":"2023-10-06","close":4.315},{"date":"2023-10-09","close":4.2618},{"date":"2023-10-10","close":4.3239},{"date":"2023-10-11","close":4.3594},{"date":"2023-10-12","close":4.2706},{"date":"2023-10-13","close":4.1907},{"date":"2023-10-16","close":4.2884},{"date":"2023-10-17","close":4.315},{"date":"2023-10-18","close":4.2351},{"date":"2023-10-19","close":4.2262},{"date":"2023-10-20","close":4.1286},{"date":"2023-10-23","close":4.1374},{"date":"2023-10-24","close":4.1641},{"date":"2023-10-25","close":4.1552},{"date":"2023-10-26","close":4.2085},{"date":"2023-10-27","close":4.1818},{"date":"2023-10-30","close":4.3061},{"date":"2023-10-31","close":4.2884},{"date":"2023-11-01","close":4.3061},{"date":"2023-11-02","close":4.4038},{"date":"2023-11-03","close":4.4926},{"date":"2023-11-06","close":4.4837},{"date":"2023-11-07","close":4.4304},{"date":"2023-11-08","close":4.4127},{"date":"2023-11-09","close":4.3861},{"date":"2023-11-10","close":4.4571},{"date":"2023-11-13","close":4.5015},{"date":"2023-11-14","close":4.6258},{"date":"2023-11-15","close":4.5725},{"date":"2023-11-16","close":4.7678},{"date":"2023-11-17","close":4.7767},{"date":"2023-11-20","close":4.7856},{"date":"2023-11-21","close":4.7501},{"date":"2023-11-22","close":4.7412},{"date":"2023-11-24","close":4.7767},{"date":"2023-11-27","close":4.7678},{"date":"2023-11-28","close":4.7767},{"date":"2023-11-29","close":4.8921},{"date":"2023-11-30","close":4.8744},{"date":"2023-12-01","close":4.8921},{"date":"2023-12-04","close":4.8833},{"date":"2023-12-05","close":4.9099},{"date":"2023-12-06","close":4.9276},{"date":"2023-12-07","close":4.9543},{"date":"2023-12-08","close":4.9809},{"date":"2023-12-11","close":4.9987},{"date":"2023-12-12","close":5.0342},{"date":"2023-12-13","close":5.1141},{"date":"2023-12-14","close":5.1052},{"date":"2023-12-15","close":5.0431},{"date":"2023-12-18","close":5.0342},{"date":"2023-12-19","close":5.1052},{"date":"2023-12-20","close":5.0253},{"date":"2023-12-21","close":5.0697},{"date":"2023-12-22","close":5.0697},{"date":"2023-12-26","close":5.0875},{"date":"2023-12-27","close":5.1585},{"date":"2023-12-28","close":5.1319},{"date":"2023-12-29","close":5.1141},{"date":"2024-01-02","close":5.0875},{"date":"2024-01-03","close":5.0253},{"date":"2024-01-04","close":5.0519},{"date":"2024-01-05","close":5.0786},{"date":"2024-01-08","close":5.1496},{"date":"2024-01-09","close":5.0697},{"date":"2024-01-10","close":5.0875},{"date":"2024-01-11","close":5.0608},{"date":"2024-01-12","close":5.1319},{"date":"2024-01-16","close":5.1407},{"date":"2024-01-17","close":5.1674},{"date":"2024-01-18","close":5.2029},{"date":"2024-01-19","close":5.2473},{"date":"2024-01-22","close":5.3272},{"date":"2024-01-23","close":5.3006},{"date":"2024-01-24","close":5.3982},{"date":"2024-01-25","close":5.3361},{"date":"2024-01-26","close":5.3361},{"date":"2024-01-29","close":5.2473},{"date":"2024-01-30","close":5.2029},{"date":"2024-01-31","close":5.1319},{"date":"2024-02-01","close":5.1763},{"date":"2024-02-02","close":5.1585},{"date":"2024-02-05","close":5.1319},{"date":"2024-02-06","close":5.1407},{"date":"2024-02-07","close":5.1496},{"date":"2024-02-08","close":5.1407},{"date":"2024-02-09","close":5.1407},{"date":"2024-02-12","close":5.1585},{"date":"2024-02-13","close":5.0342},{"date":"2024-02-14","close":5.0875},{"date":"2024-02-15","close":5.1407},{"date":"2024-02-16","close":5.0608},{"date":"2024-02-20","close":5.1141},{"date":"2024-02-21","close":5.1851},{"date":"2024-02-22","close":5.1674},{"date":"2024-02-23","close":5.1674},{"date":"2024-02-26","close":5.1407},{"date":"2024-02-27","close":5.1585},{"date":"2024-02-28","close":5.2295},{"date":"2024-02-29","close":5.2562},{"date":"2024-03-01","close":4.9543},{"date":"2024-03-04","close":4.9276},{"date":"2024-03-05","close":5.0342},{"date":"2024-03-06","close":5.1319},{"date":"2024-03-07","close":5.2118},{"date":"2024-03-08","close":5.1496},{"date":"2024-03-11","close":5.1496},{"date":"2024-03-12","close":5.1585},{"date":"2024-03-13","close":5.1763},{"date":"2024-03-14","close":5.1407},{"date":"2024-03-15","close":5.1141},{"date":"2024-03-18","close":5.1319},{"date":"2024-03-19","close":5.1585},{"date":"2024-03-20","close":5.2029},{"date":"2024-03-21","close":5.2118},{"date":"2024-03-22","close":5.2473},{"date":"2024-03-25","close":5.3183},{"date":"2024-03-26","close":5.3627},{"date":"2024-03-27","close":5.3982},{"date":"2024-03-28","close":5.3716},{"date":"2024-04-01","close":5.3361},{"date":"2024-04-02","close":5.3627},{"date":"2024-04-03","close":5.487},{"date":"2024-04-04","close":5.4337},{"date":"2024-04-05","close":5.4692},{"date":"2024-04-08","close":5.5935},{"date":"2024-04-09","close":5.558},{"date":"2024-04-10","close":5.4959},{"date":"2024-04-11","close":5.2828},{"date":"2024-04-12","close":5.2206},{"date":"2024-04-15","close":5.2473},{"date":"2024-04-16","close":5.2118},{"date":"2024-04-17","close":5.2118},{"date":"2024-04-18","close":5.2295},{"date":"2024-04-19","close":5.2029},{"date":"2024-04-22","close":5.3805},{"date":"2024-04-23","close":5.4959},{"date":"2024-04-24","close":5.4337},{"date":"2024-04-25","close":5.4426},{"date":"2024-04-26","close":5.5048},{"date":"2024-04-29","close":5.5492},{"date":"2024-04-30","close":5.4781},{"date":"2024-05-01","close":5.5403},{"date":"2024-05-02","close":5.558},{"date":"2024-05-03","close":5.6202},{"date":"2024-05-06","close":5.7445},{"date":"2024-05-07","close":5.7711},{"date":"2024-05-08","close":5.7356},{"date":"2024-05-09","close":5.7711},{"date":"2024-05-10","close":5.8777},{"date":"2024-05-13","close":5.8865},{"date":"2024-05-14","close":5.9576},{"date":"2024-05-15","close":6.002},{"date":"2024-05-16","close":6.0552},{"date":"2024-05-17","close":6.1085},{"date":"2024-05-20","close":6.1174},{"date":"2024-05-21","close":6.0996},{"date":"2024-05-22","close":6.0286},{"date":"2024-05-23","close":5.9398},{"date":"2024-05-24","close":5.9487},{"date":"2024-05-28","close":5.7356},{"date":"2024-05-29","close":5.7534},{"date":"2024-05-30","close":5.6912},{"date":"2024-05-31","close":5.7356},{"date":"2024-06-03","close":5.7534},{"date":"2024-06-04","close":5.6202},{"date":"2024-06-05","close":5.6557},{"date":"2024-06-06","close":5.6735},{"date":"2024-06-07","close":5.6557},{"date":"2024-06-10","close":5.6024},{"date":"2024-06-11","close":5.5225},{"date":"2024-06-12","close":5.6202},{"date":"2024-06-13","close":5.5492},{"date":"2024-06-14","close":5.4604},{"date":"2024-06-17","close":5.6175},{"date":"2024-06-18","close":5.6997},{"date":"2024-06-20","close":5.7819},{"date":"2024-06-21","close":5.7271},{"date":"2024-06-24","close":5.8093},{"date":"2024-06-25","close":5.7454},{"date":"2024-06-26","close":5.7088},{"date":"2024-06-27","close":5.6083},{"date":"2024-06-28","close":5.5992},{"date":"2024-07-01","close":5.7179},{"date":"2024-07-02","close":5.6814},{"date":"2024-07-03","close":5.7819},{"date":"2024-07-05","close":5.6905},{"date":"2024-07-08","close":5.6449},{"date":"2024-07-09","close":5.7088},{"date":"2024-07-10","close":5.8002},{"date":"2024-07-11","close":5.8184},{"date":"2024-07-12","close":5.855},{"date":"2024-07-15","close":5.7728},{"date":"2024-07-16","close":5.7454},{"date":"2024-07-17","close":5.7362},{"date":"2024-07-18","close":5.6997},{"date":"2024-07-19","close":5.6631},{"date":"2024-07-22","close":5.8367},{"date":"2024-07-23","close":5.791},{"date":"2024-07-24","close":5.7179},{"date":"2024-07-25","close":5.7088},{"date":"2024-07-26","close":5.8002},{"date":"2024-07-29","close":5.855},{"date":"2024-07-30","close":5.8732},{"date":"2024-07-31","close":5.8915},{"date":"2024-08-01","close":5.5901},{"date":"2024-08-02","close":5.4348},{"date":"2024-08-05","close":5.3435},{"date":"2024-08-06","close":5.3526},{"date":"2024-08-07","close":5.3983},{"date":"2024-08-08","close":5.4805},{"date":"2024-08-09","close":5.5353},{"date":"2024-08-12","close":5.5079},{"date":"2024-08-13","close":5.5901},{"date":"2024-08-14","close":5.6723},{"date":"2024-08-15","close":5.7362},{"date":"2024-08-16","close":5.855},{"date":"2024-08-19","close":5.8732},{"date":"2024-08-20","close":5.8641},{"date":"2024-08-21","close":5.8824},{"date":"2024-08-22","close":5.4987},{"date":"2024-08-23","close":5.5901},{"date":"2024-08-26","close":5.4896},{"date":"2024-08-27","close":5.5992},{"date":"2024-08-28","close":5.5992},{"date":"2024-08-29","close":5.5718},{"date":"2024-08-30","close":5.5809},{"date":"2024-09-03","close":5.4805},{"date":"2024-09-04","close":5.5079},{"date":"2024-09-05","close":5.6556},{"date":"2024-09-06","close":5.5897},{"date":"2024-09-09","close":5.6556},{"date":"2024-09-10","close":5.5239},{"date":"2024-09-11","close":5.5615},{"date":"2024-09-12","close":5.5709},{"date":"2024-09-13","close":5.6274},{"date":"2024-09-16","close":5.6556},{"date":"2024-09-17","close":5.6462},{"date":"2024-09-18","close":5.7027},{"date":"2024-09-19","close":5.9097},{"date":"2024-09-20","close":5.872},{"date":"2024-09-23","close":5.8909},{"date":"2024-09-24","close":6.0038},{"date":"2024-09-25","close":5.9191},{"date":"2024-09-26","close":6.0603},{"date":"2024-09-27","close":6.0132},{"date":"2024-09-30","close":6.0132},{"date":"2024-10-01","close":5.8532},{"date":"2024-10-02","close":5.8438},{"date":"2024-10-03","close":5.7779},{"date":"2024-10-04","close":5.9285},{"date":"2024-10-07","close":5.8532},{"date":"2024-10-08","close":5.8532},{"date":"2024-10-09","close":5.872},{"date":"2024-10-10","close":5.8438},{"date":"2024-10-11","close":5.8909},{"date":"2024-10-14","close":5.8909},{"date":"2024-10-15","close":5.872},{"date":"2024-10-16","close":5.9756},{"date":"2024-10-17","close":5.985},{"date":"2024-10-18","close":6.0508},{"date":"2024-10-21","close":5.9756},{"date":"2024-10-22","close":6.0885},{"date":"2024-10-23","close":6.0226},{"date":"2024-10-24","close":6.0603},{"date":"2024-10-25","close":5.9756},{"date":"2024-10-28","close":6.032},{"date":"2024-10-29","close":5.9944},{"date":"2024-10-30","close":5.9567},{"date":"2024-10-31","close":5.9097},{"date":"2024-11-01","close":5.9473},{"date":"2024-11-04","close":5.9756},{"date":"2024-11-05","close":6.0414},{"date":"2024-11-06","close":6.2673},{"date":"2024-11-07","close":6.3143},{"date":"2024-11-08","close":6.1544},{"date":"2024-11-11","close":6.192},{"date":"2024-11-12","close":6.0508},{"date":"2024-11-13","close":5.9661},{"date":"2024-11-14","close":5.9567},{"date":"2024-11-15","close":6.0603},{"date":"2024-11-18","close":6.0791},{"date":"2024-11-19","close":5.9567},{"date":"2024-11-20","close":5.872},{"date":"2024-11-21","close":5.8909},{"date":"2024-11-22","close":5.8626},{"date":"2024-11-25","close":5.9191},{"date":"2024-11-26","close":5.825},{"date":"2024-11-27","close":5.9191},{"date":"2024-11-29","close":6.1073},{"date":"2024-12-02","close":5.9661},{"date":"2024-12-03","close":6.032},{"date":"2024-12-04","close":6.1355},{"date":"2024-12-05","close":6.1544},{"date":"2024-12-06","close":6.0979},{"date":"2024-12-09","close":6.0414},{"date":"2024-12-10","close":5.985},{"date":"2024-12-11","close":6.0038},{"date":"2024-12-12","close":5.9473},{"date":"2024-12-13","close":5.9379},{"date":"2024-12-16","close":5.5991},{"date":"2024-12-17","close":5.4862},{"date":"2024-12-18","close":5.3451},{"date":"2024-12-19","close":5.4203},{"date":"2024-12-20","close":5.4674},{"date":"2024-12-23","close":5.4862},{"date":"2024-12-24","close":5.4956},{"date":"2024-12-26","close":5.5239},{"date":"2024-12-27","close":5.4956},{"date":"2024-12-30","close":5.5145},{"date":"2024-12-31","close":5.5427},{"date":"2025-01-02","close":5.5427},{"date":"2025-01-03","close":5.5897},{"date":"2025-01-06","close":5.6556},{"date":"2025-01-07","close":5.6744},{"date":"2025-01-08","close":5.6368},{"date":"2025-01-10","close":5.5897},{"date":"2025-01-13","close":5.6462},{"date":"2025-01-14","close":5.7779},{"date":"2025-01-15","close":5.8815},{"date":"2025-01-16","close":5.9379},{"date":"2025-01-17","close":5.9944},{"date":"2025-01-21","close":6.0979},{"date":"2025-01-22","close":6.0697},{"date":"2025-01-23","close":6.1167},{"date":"2025-01-24","close":6.1167},{"date":"2025-01-27","close":6.2108},{"date":"2025-01-28","close":6.1544},{"date":"2025-01-29","close":6.1544},{"date":"2025-01-30","close":6.1638},{"date":"2025-01-31","close":6.1167},{"date":"2025-02-03","close":5.9944},{"date":"2025-02-04","close":6.0603},{"date":"2025-02-05","close":6.0791},{"date":"2025-02-06","close":6.2014},{"date":"2025-02-07","close":6.1638},{"date":"2025-02-10","close":6.192},{"date":"2025-02-11","close":6.2296},{"date":"2025-02-12","close":6.3332},{"date":"2025-02-13","close":6.3049},{"date":"2025-02-14","close":6.2673},{"date":"2025-02-18","close":6.3143},{"date":"2025-02-19","close":6.352},{"date":"2025-02-20","close":5.7121},{"date":"2025-02-21","close":5.6274},{"date":"2025-02-24","close":5.7779},{"date":"2025-02-25","close":5.8438},{"date":"2025-02-26","close":5.9003},{"date":"2025-02-27","close":5.8815},{"date":"2025-02-28","close":5.9097},{"date":"2025-03-03","close":5.985},{"date":"2025-03-04","close":5.7591},{"date":"2025-03-05","close":5.985},{"date":"2025-03-06","close":5.9379},{"date":"2025-03-07","close":5.9567},{"date":"2025-03-10","close":5.6462},{"date":"2025-03-11","close":5.7309},{"date":"2025-03-12","close":5.8909},{"date":"2025-03-13","close":5.8815},{"date":"2025-03-14","close":6.0508},{"date":"2025-03-17","close":6.1826},{"date":"2025-03-18","close":6.3049},{"date":"2025-03-19","close":6.3332},{"date":"2025-03-20","close":6.2296},{"date":"2025-03-21","close":6.192},{"date":"2025-03-24","close":6.2861},{"date":"2025-03-25","close":6.3426},{"date":"2025-03-26","close":6.3143},{"date":"2025-03-27","close":6.3332},{"date":"2025-03-28","close":6.2202},{"date":"2025-03-31","close":6.2014},{"date":"2025-04-01","close":6.2296},{"date":"2025-04-02","close":6.2861},{"date":"2025-04-03","close":5.9097},{"date":"2025-04-04","close":5.4109},{"date":"2025-04-07","close":5.2133},{"date":"2025-04-08","close":5.1851},{"date":"2025-04-09","close":5.6462},{"date":"2025-04-10","close":5.4768},{"date":"2025-04-11","close":5.618},{"date":"2025-04-14","close":5.7309},{"date":"2025-04-15","close":5.7403},{"date":"2025-04-16","close":5.6932},{"date":"2025-04-17","close":5.7403},{"date":"2025-04-21","close":5.7027},{"date":"2025-04-22","close":5.872},{"date":"2025-04-23","close":5.985},{"date":"2025-04-24","close":6.0603},{"date":"2025-04-25","close":6.0697},{"date":"2025-04-28","close":6.1449},{"date":"2025-04-29","close":6.1355},{"date":"2025-04-30","close":6.0508},{"date":"2025-05-01","close":6.0603},{"date":"2025-05-02","close":6.1826},{"date":"2025-05-05","close":6.2579},{"date":"2025-05-06","close":6.2485},{"date":"2025-05-07","close":6.3049},{"date":"2025-05-08","close":6.2296},{"date":"2025-05-09","close":6.3143},{"date":"2025-05-12","close":6.3614},{"date":"2025-05-13","close":6.3332},{"date":"2025-05-14","close":6.4178},{"date":"2025-05-15","close":6.559},{"date":"2025-05-16","close":6.5025},{"date":"2025-05-19","close":6.5966},{"date":"2025-05-20","close":6.6155},{"date":"2025-05-21","close":6.5684},{"date":"2025-05-22","close":6.559},{"date":"2025-05-23","close":6.5402},{"date":"2025-05-27","close":6.6531},{"date":"2025-05-28","close":6.6155},{"date":"2025-05-29","close":6.7096},{"date":"2025-05-30","close":6.766},{"date":"2025-06-02","close":6.8884},{"date":"2025-06-03","close":6.7848},{"date":"2025-06-04","close":6.719},{"date":"2025-06-05","close":6.766},{"date":"2025-06-06","close":6.8225},{"date":"2025-06-09","close":6.8319},{"date":"2025-06-10","close":6.7848},{"date":"2025-06-11","close":6.7754},{"date":"2025-06-12","close":6.6719},{"date":"2025-06-13","close":6.5308},{"date":"2025-06-16","close":6.6061},{"date":"2025-06-17","close":6.4895},{"date":"2025-06-18","close":6.5186},{"date":"2025-06-20","close":6.538},{"date":"2025-06-23","close":6.5672},{"date":"2025-06-24","close":6.7032},{"date":"2025-06-25","close":6.6838},{"date":"2025-06-26","close":6.8198},{"date":"2025-06-27","close":7.0335},{"date":"2025-06-30","close":7.0335},{"date":"2025-07-01","close":7.0529},{"date":"2025-07-02","close":6.9946},{"date":"2025-07-03","close":7.0724},{"date":"2025-07-07","close":6.8975},{"date":"2025-07-08","close":6.8489},{"date":"2025-07-09","close":6.8586},{"date":"2025-07-10","close":6.8975},{"date":"2025-07-11","close":6.7518},{"date":"2025-07-14","close":6.8975},{"date":"2025-07-15","close":6.7712},{"date":"2025-07-16","close":6.8101},{"date":"2025-07-17","close":6.8684},{"date":"2025-07-18","close":6.8684},{"date":"2025-07-21","close":6.9169},{"date":"2025-07-22","close":6.9849},{"date":"2025-07-23","close":7.1306},{"date":"2025-07-24","close":7.0529},{"date":"2025-07-25","close":7.0626},{"date":"2025-07-28","close":6.9461},{"date":"2025-07-29","close":6.826},{"date":"2025-07-30","close":6.6749},{"date":"2025-07-31","close":6.7033},{"date":"2025-08-01","close":6.5428},{"date":"2025-08-04","close":6.6466},{"date":"2025-08-05","close":6.7222},{"date":"2025-08-06","close":6.8543},{"date":"2025-08-07","close":6.8732},{"date":"2025-08-08","close":6.9676},{"date":"2025-08-11","close":6.9487},{"date":"2025-08-12","close":7.0243},{"date":"2025-08-13","close":7.0148},{"date":"2025-08-14","close":7.0904},{"date":"2025-08-15","close":7.0809},{"date":"2025-08-18","close":6.9865},{"date":"2025-08-19","close":7.0243},{"date":"2025-08-20","close":7.0432},{"date":"2025-08-21","close":7.5813},{"date":"2025-08-22","close":7.5152},{"date":"2025-08-25","close":7.4114},{"date":"2025-08-26","close":7.4208},{"date":"2025-08-27","close":7.3736},{"date":"2025-08-28","close":7.3642},{"date":"2025-08-29","close":7.3547},{"date":"2025-09-02","close":7.2414},{"date":"2025-09-03","close":7.3642},{"date":"2025-09-04","close":7.3374},{"date":"2025-09-05","close":7.3082},{"date":"2025-09-08","close":7.3665},{"date":"2025-09-09","close":7.3957},{"date":"2025-09-10","close":7.4346},{"date":"2025-09-11","close":7.454},{"date":"2025-09-12","close":7.5317},{"date":"2025-09-15","close":7.6386},{"date":"2025-09-16","close":7.4734},{"date":"2025-09-17","close":7.4831},{"date":"2025-09-18","close":7.4637},{"date":"2025-09-19","close":7.5803},{"date":"2025-09-22","close":7.6872},{"date":"2025-09-23","close":7.8039},{"date":"2025-09-24","close":7.8233},{"date":"2025-09-25","close":7.6775},{"date":"2025-09-26","close":7.7261},{"date":"2025-09-29","close":7.697},{"date":"2025-09-30","close":7.765},{"date":"2025-10-01","close":7.6872},{"date":"2025-10-02","close":7.6678},{"date":"2025-10-03","close":7.6775},{"date":"2025-10-06","close":7.6775},{"date":"2025-10-07","close":7.6095},{"date":"2025-10-08","close":7.4929},{"date":"2025-10-09","close":7.5026},{"date":"2025-10-10","close":7.454},{"date":"2025-10-13","close":7.5415},{"date":"2025-10-14","close":7.5803},{"date":"2025-10-15","close":7.4734},{"date":"2025-10-16","close":7.3471},{"date":"2025-10-17","close":7.1527},{"date":"2025-10-20","close":7.1819},{"date":"2025-10-21","close":7.1139},{"date":"2025-10-22","close":7.1333},{"date":"2025-10-23","close":7.2013},{"date":"2025-10-24","close":7.1916},{"date":"2025-10-27","close":7.2791},{"date":"2025-10-28","close":7.2985},{"date":"2025-10-29","close":7.3082},{"date":"2025-10-30","close":7.3665},{"date":"2025-10-31","close":7.3568},{"date":"2025-11-03","close":7.3568},{"date":"2025-11-04","close":7.2596},{"date":"2025-11-05","close":7.2888},{"date":"2025-11-06","close":7.3957},{"date":"2025-11-07","close":7.386},{"date":"2025-11-10","close":7.4346},{"date":"2025-11-11","close":7.522},{"date":"2025-11-12","close":7.6192},{"date":"2025-11-13","close":7.6775},{"date":"2025-11-14","close":7.5803},{"date":"2025-11-17","close":7.4151},{"date":"2025-11-18","close":7.2985},{"date":"2025-11-19","close":7.2499},{"date":"2025-11-20","close":7.2208},{"date":"2025-11-21","close":7.2596},{"date":"2025-11-24","close":7.2985},{"date":"2025-11-25","close":7.5026},{"date":"2025-11-26","close":7.6386},{"date":"2025-11-28","close":7.7941},{"date":"2025-12-01","close":7.6581},{"date":"2025-12-02","close":7.7164},{"date":"2025-12-03","close":7.6386},{"date":"2025-12-04","close":7.6095},{"date":"2025-12-05","close":7.6095},{"date":"2025-12-08","close":7.7067},{"date":"2025-12-09","close":7.6678},{"date":"2025-12-10","close":7.0069},{"date":"2025-12-11","close":7.1624},{"date":"2025-12-12","close":7.1722},{"date":"2025-12-15","close":7.4248},{"date":"2025-12-16","close":7.3277},{"date":"2025-12-17","close":7.2499},{"date":"2025-12-18","close":7.3179},{"date":"2025-12-19","close":7.3277},{"date":"2025-12-22","close":7.4443},{"date":"2025-12-23","close":7.4443},{"date":"2025-12-24","close":7.4637},{"date":"2025-12-26","close":7.4831},{"date":"2025-12-29","close":7.5415},{"date":"2025-12-30","close":7.5512},{"date":"2025-12-31","close":7.4929},{"date":"2026-01-02","close":7.5415},{"date":"2026-01-05","close":7.6872},{"date":"2026-01-06","close":7.6678},{"date":"2026-01-07","close":7.3471},{"date":"2026-01-08","close":7.5803},{"date":"2026-01-09","close":7.4151},{"date":"2026-01-12","close":7.5317},{"date":"2026-01-13","close":7.454},{"date":"2026-01-14","close":7.5609},{"date":"2026-01-15","close":7.4831},{"date":"2026-01-16","close":7.4346},{"date":"2026-01-20","close":7.2596},{"date":"2026-01-21","close":7.3082},{"date":"2026-01-22","close":7.4831},{"date":"2026-01-23","close":7.4929},{"date":"2026-01-26","close":7.5609},{"date":"2026-01-27","close":7.5026},{"date":"2026-01-28","close":7.5512},{"date":"2026-01-29","close":7.5901},{"date":"2026-01-30","close":7.5706},{"date":"2026-02-02","close":7.6289},{"date":"2026-02-03","close":7.6289},{"date":"2026-02-04","close":7.5901},{"date":"2026-02-05","close":7.454},{"date":"2026-02-06","close":7.6581},{"date":"2026-02-09","close":7.697},{"date":"2026-02-10","close":7.5901},{"date":"2026-02-11","close":7.6095},{"date":"2026-02-12","close":7.3762},{"date":"2026-02-13","close":7.3665},{"date":"2026-02-17","close":7.5317},{"date":"2026-02-18","close":7.5803},{"date":"2026-02-19","close":7.1333},{"date":"2026-02-20","close":7.3179},{"date":"2026-02-23","close":7.1527},{"date":"2026-02-24","close":7.211},{"date":"2026-02-25","close":7.386},{"date":"2026-02-26","close":7.454},{"date":"2026-02-27","close":7.2888},{"date":"2026-03-02","close":7.1916},{"date":"2026-03-03","close":6.9681},{"date":"2026-03-04","close":7.0069},{"date":"2026-03-05","close":6.8806},{"date":"2026-03-06","close":6.8515},{"date":"2026-03-09","close":6.8612},{"date":"2026-03-10","close":6.8806},{"date":"2026-03-11","close":6.8806},{"date":"2026-03-12","close":6.6765},{"date":"2026-03-13","close":6.5988},{"date":"2026-03-16","close":6.7348},{"date":"2026-03-17","close":6.7931},{"date":"2026-03-18","close":6.7543},{"date":"2026-03-19","close":6.7348},{"date":"2026-03-20","close":6.6182},{"date":"2026-03-23","close":6.764},{"date":"2026-03-24","close":6.764},{"date":"2026-03-25","close":6.8709},{"date":"2026-03-26","close":6.8029},{"date":"2026-03-27","close":6.6668},{"date":"2026-03-30","close":6.7348},{"date":"2026-03-31","close":7.0555},{"date":"2026-04-01","close":7.1624},{"date":"2026-04-02","close":7.1527},{"date":"2026-04-06","close":7.1624},{"date":"2026-04-07","close":7.2693},{"date":"2026-04-08","close":7.5609},{"date":"2026-04-09","close":7.6289},{"date":"2026-04-10","close":7.6484},{"date":"2026-04-13","close":7.7747},{"date":"2026-04-14","close":7.8136},{"date":"2026-04-15","close":7.7941},{"date":"2026-04-16","close":7.8039},{"date":"2026-04-17","close":7.8816},{"date":"2026-04-20","close":7.833},{"date":"2026-04-21","close":7.7941},{"date":"2026-04-22","close":7.7747},{"date":"2026-04-23","close":7.7358},{"date":"2026-04-24","close":7.7941},{"date":"2026-04-27","close":7.8039},{"date":"2026-04-28","close":7.8622},{"date":"2026-04-29","close":7.7941},{"date":"2026-04-30","close":7.9982},{"date":"2026-05-01","close":7.9982},{"date":"2026-05-04","close":7.8136},{"date":"2026-05-05","close":7.9399},{"date":"2026-05-06","close":8.1537},{"date":"2026-05-07","close":7.9982},{"date":"2026-05-08","close":8.076},{"date":"2026-05-11","close":8.1829},{"date":"2026-05-12","close":8.1246},{"date":"2026-05-13","close":8.1829},{"date":"2026-05-14","close":8.1343},{"date":"2026-05-15","close":8.1537},{"date":"2026-05-18","close":8.3189},{"date":"2026-05-19","close":8.144},{"date":"2026-05-20","close":8.3384},{"date":"2026-05-21","close":8.3967},{"date":"2026-05-22","close":8.3675},{"date":"2026-05-26","close":8.4841},{"date":"2026-05-27","close":8.4064},{"date":"2026-05-28","close":8.1926},{"date":"2026-05-29","close":8.1732},{"date":"2026-06-01","close":8.1634},{"date":"2026-06-02","close":8.2217},{"date":"2026-06-03","close":8.0468},{"date":"2026-06-04","close":8.0857},{"date":"2026-06-05","close":8.0079},{"date":"2026-06-08","close":7.9885},{"date":"2026-06-09","close":8.0857},{"date":"2026-06-10","close":8.0857},{"date":"2026-06-11","close":8.2898},{"date":"2026-06-12","close":8.4161},{"date":"2026-06-15","close":8.52},{"date":"2026-06-16","close":8.65},{"date":"2026-06-17","close":8.52},{"date":"2026-06-18","close":8.42},{"date":"2026-06-22","close":8.54},{"date":"2026-06-23","close":8.55},{"date":"2026-06-24","close":8.34},{"date":"2026-06-25","close":8.36},{"date":"2026-06-26","close":8.4},{"date":"2026-06-29","close":8.37},{"date":"2026-06-30","close":8.44},{"date":"2026-07-01","close":8.56},{"date":"2026-07-02","close":8.66},{"date":"2026-07-06","close":8.79},{"date":"2026-07-07","close":8.75},{"date":"2026-07-08","close":8.72},{"date":"2026-07-09","close":8.78},{"date":"2026-07-10","close":8.8},{"date":"2026-07-13","close":8.75},{"date":"2026-07-14","close":8.85},{"date":"2026-07-15","close":9.08},{"date":"2026-07-16","close":8.98},{"date":"2026-07-17","close":9.01},{"date":"2026-07-20","close":9.05},{"date":"2026-07-21","close":9.14},{"date":"2026-07-22","close":9.16},{"date":"2026-07-23","close":9.03},{"date":"2026-07-24","close":9.13},{"date":"2026-07-27","close":9.16},{"date":"2026-07-28","close":9.18},{"date":"2026-07-29","close":9.02},{"date":"2026-07-30","close":9.44},{"date":"2026-07-31","close":9.44},{"date":"2026-08-03","close":9.46},{"date":"2026-08-04","close":9.38},{"date":"2026-08-05","close":9.5},{"date":"2026-08-06","close":9.46},{"date":"2026-08-07","close":9.53},{"date":"2026-08-10","close":9.45},{"date":"2026-08-11","close":9.39},{"date":"2026-08-12","close":9.4},{"date":"2026-08-13","close":9.38},{"date":"2026-08-14","close":9.45},{"date":"2026-08-17","close":9.44},{"date":"2026-08-18","close":9.41},{"date":"2026-08-19","close":9.28},{"date":"2026-08-20","close":9.01},{"date":"2026-08-21","close":8.99},{"date":"2026-08-24","close":9.19},{"date":"2026-08-25","close":9.21},{"date":"2026-08-26","close":9.21},{"date":"2026-08-27","close":9.15},{"date":"2026-08-28","close":9.19},{"date":"2026-08-31","close":9.14},{"date":"2026-09-01","close":9.18},{"date":"2026-09-02","close":9.25},{"date":"2026-09-03","close":9.2},{"date":"2026-09-04","close":9.14},{"date":"2026-09-08","close":9.12},{"date":"2026-09-09","close":9.06},{"date":"2026-09-10","close":9.05},{"date":"2026-09-11","close":9.06},{"date":"2026-09-14","close":9.06},{"date":"2026-09-15","close":9.06},{"date":"2026-09-16","close":9.02},{"date":"2026-09-17","close":9.11},{"date":"2026-09-18","close":9.04},{"date":"2026-09-21","close":9.09},{"date":"2026-09-22","close":8.95},{"date":"2026-09-23","close":8.75},{"date":"2026-09-24","close":8.81},{"date":"2026-09-25","close":8.89},{"date":"2026-09-28","close":8.8},{"date":"2026-09-29","close":8.79},{"date":"2026-09-30","close":8.63},{"date":"2026-10-01","close":8.49},{"date":"2026-10-02","close":8.45},{"date":"2026-10-05","close":8.49},{"date":"2026-10-06","close":8.48},{"date":"2026-10-07","close":8.35},{"date":"2026-10-08","close":8.27},{"date":"2026-10-09","close":8.24},{"date":"2026-10-12","close":8.3},{"date":"2026-10-13","close":8.33},{"date":"2026-10-14","close":8.24},{"date":"2026-10-15","close":8.27},{"date":"2026-10-16","close":8.32},{"date":"2026-10-19","close":8.2},{"date":"2026-10-20","close":8.32},{"date":"2026-10-21","close":8.39},{"date":"2026-10-22","close":8.21},{"date":"2026-10-23","close":8.1}],"chart_data":[{"date":"2024-10-24","open":6.03,"high":6.06,"low":6.02,"close":6.06,"volume":1307441,"rsi_14":60.0,"sma_20":6.3,"sma_60":6.17,"sma_120":6.29},{"date":"2024-10-25","open":6.05,"high":6.06,"low":5.96,"close":5.98,"volume":2868884,"rsi_14":59.15,"sma_20":6.3,"sma_60":6.18,"sma_120":6.29},{"date":"2024-10-28","open":5.98,"high":6.05,"low":5.98,"close":6.03,"volume":2352248,"rsi_14":62.34,"sma_20":6.3,"sma_60":6.19,"sma_120":6.29},{"date":"2024-10-29","open":6.01,"high":6.04,"low":5.97,"close":5.99,"volume":2840740,"rsi_14":58.23,"sma_20":6.31,"sma_60":6.19,"sma_120":6.29},{"date":"2024-10-30","open":5.94,"high":6.0,"low":5.94,"close":5.96,"volume":3642621,"rsi_14":57.5,"sma_20":6.32,"sma_60":6.2,"sma_120":6.29},{"date":"2024-10-31","open":5.97,"high":5.98,"low":5.88,"close":5.91,"volume":3965942,"rsi_14":51.25,"sma_20":6.32,"sma_60":6.21,"sma_120":6.28},{"date":"2024-11-01","open":6.03,"high":6.04,"low":5.95,"close":5.95,"volume":2480246,"rsi_14":53.57,"sma_20":6.33,"sma_60":6.21,"sma_120":6.28},{"date":"2024-11-04","open":6.0,"high":6.01,"low":5.93,"close":5.98,"volume":3409990,"rsi_14":56.47,"sma_20":6.33,"sma_60":6.22,"sma_120":6.28},{"date":"2024-11-05","open":6.0,"high":6.05,"low":5.99,"close":6.04,"volume":1633322,"rsi_14":54.32,"sma_20":6.34,"sma_60":6.22,"sma_120":6.27},{"date":"2024-11-06","open":6.11,"high":6.28,"low":6.09,"close":6.27,"volume":6909282,"rsi_14":64.42,"sma_20":6.36,"sma_60":6.23,"sma_120":6.27},{"date":"2024-11-07","open":6.32,"high":6.38,"low":6.29,"close":6.31,"volume":3423886,"rsi_14":63.73,"sma_20":6.39,"sma_60":6.24,"sma_120":6.27},{"date":"2024-11-08","open":6.24,"high":6.24,"low":6.13,"close":6.15,"volume":3233772,"rsi_14":58.56,"sma_20":6.4,"sma_60":6.25,"sma_120":6.27},{"date":"2024-11-11","open":6.17,"high":6.19,"low":6.14,"close":6.19,"volume":2951554,"rsi_14":55.34,"sma_20":6.42,"sma_60":6.25,"sma_120":6.27},{"date":"2024-11-12","open":6.1,"high":6.11,"low":5.97,"close":6.05,"volume":3537206,"rsi_14":51.35,"sma_20":6.43,"sma_60":6.25,"sma_120":6.26},{"date":"2024-11-13","open":5.94,"high":5.99,"low":5.9,"close":5.97,"volume":2318734,"rsi_14":45.69,"sma_20":6.43,"sma_60":6.25,"sma_120":6.26},{"date":"2024-11-14","open":6.01,"high":6.03,"low":5.95,"close":5.96,"volume":4261522,"rsi_14":49.07,"sma_20":6.43,"sma_60":6.25,"sma_120":6.26},{"date":"2024-11-15","open":6.12,"high":6.14,"low":6.03,"close":6.06,"volume":4531282,"rsi_14":51.33,"sma_20":6.43,"sma_60":6.25,"sma_120":6.26},{"date":"2024-11-18","open":6.05,"high":6.13,"low":6.05,"close":6.08,"volume":3033676,"rsi_14":54.05,"sma_20":6.43,"sma_60":6.26,"sma_120":6.26},{"date":"2024-11-19","open":5.92,"high":5.98,"low":5.89,"close":5.96,"volume":3004730,"rsi_14":50.0,"sma_20":6.42,"sma_60":6.26,"sma_120":6.26},{"date":"2024-11-20","open":5.91,"high":5.93,"low":5.85,"close":5.87,"volume":2347311,"rsi_14":48.39,"sma_20":6.42,"sma_60":6.27,"sma_120":6.25},{"date":"2024-11-21","open":5.83,"high":5.91,"low":5.83,"close":5.89,"volume":3343267,"rsi_14":47.54,"sma_20":6.41,"sma_60":6.27,"sma_120":6.25},{"date":"2024-11-22","open":5.83,"high":5.88,"low":5.82,"close":5.86,"volume":2745285,"rsi_14":45.08,"sma_20":6.4,"sma_60":6.27,"sma_120":6.25},{"date":"2024-11-25","open":5.92,"high":5.93,"low":5.88,"close":5.92,"volume":5102120,"rsi_14":44.63,"sma_20":6.4,"sma_60":6.27,"sma_120":6.25},{"date":"2024-11-26","open":5.88,"high":5.89,"low":5.8,"close":5.82,"volume":3586223,"rsi_14":28.04,"sma_20":6.39,"sma_60":6.28,"sma_120":6.25},{"date":"2024-11-27","open":5.85,"high":5.94,"low":5.85,"close":5.92,"volume":2738081,"rsi_14":31.25,"sma_20":6.38,"sma_60":6.28,"sma_120":6.25},{"date":"2024-11-29","open":6.02,"high":6.12,"low":6.01,"close":6.11,"volume":2666845,"rsi_14":47.83,"sma_20":6.4,"sma_60":6.29,"sma_120":6.25},{"date":"2024-12-02","open":5.99,"high":6.01,"low":5.93,"close":5.97,"volume":4040486,"rsi_14":40.48,"sma_20":6.4,"sma_60":6.3,"sma_120":6.25},{"date":"2024-12-03","open":6.02,"high":6.05,"low":5.97,"close":6.03,"volume":4600155,"rsi_14":49.15,"sma_20":6.4,"sma_60":6.3,"sma_120":6.25},{"date":"2024-12-04","open":6.13,"high":6.18,"low":6.11,"close":6.14,"volume":2604456,"rsi_14":57.5,"sma_20":6.4,"sma_60":6.31,"sma_120":6.25},{"date":"2024-12-05","open":6.15,"high":6.2,"low":6.14,"close":6.15,"volume":2996348,"rsi_14":58.68,"sma_20":6.4,"sma_60":6.32,"sma_120":6.26},{"date":"2024-12-06","open":6.15,"high":6.16,"low":6.06,"close":6.1,"volume":3745516,"rsi_14":51.72,"sma_20":6.39,"sma_60":6.33,"sma_120":6.26},{"date":"2024-12-09","open":6.14,"high":6.15,"low":6.02,"close":6.04,"volume":3068509,"rsi_14":48.33,"sma_20":6.38,"sma_60":6.34,"sma_120":6.26},{"date":"2024-12-10","open":6.02,"high":6.02,"low":5.97,"close":5.98,"volume":4003253,"rsi_14":51.33,"sma_20":6.37,"sma_60":6.35,"sma_120":6.26},{"date":"2024-12-11","open":6.04,"high":6.04,"low":5.95,"close":6.0,"volume":5930529,"rsi_14":56.6,"sma_20":6.37,"sma_60":6.35,"sma_120":6.26},{"date":"2024-12-12","open":5.98,"high":6.04,"low":5.94,"close":5.95,"volume":3985220,"rsi_14":52.73,"sma_20":6.37,"sma_60":6.36,"sma_120":6.26},{"date":"2024-12-13","open":6.01,"high":6.01,"low":5.93,"close":5.94,"volume":4953208,"rsi_14":53.7,"sma_20":6.36,"sma_60":6.36,"sma_120":6.26},{"date":"2024-12-16","open":5.67,"high":5.71,"low":5.58,"close":5.6,"volume":10583309,"rsi_14":37.68,"sma_20":6.34,"sma_60":6.35,"sma_120":6.26},{"date":"2024-12-17","open":5.56,"high":5.57,"low":5.47,"close":5.49,"volume":7284796,"rsi_14":37.14,"sma_20":6.31,"sma_60":6.35,"sma_120":6.26},{"date":"2024-12-18","open":5.51,"high":5.53,"low":5.33,"close":5.35,"volume":5504420,"rsi_14":28.97,"sma_20":6.28,"sma_60":6.33,"sma_120":6.25},{"date":"2024-12-19","open":5.43,"high":5.46,"low":5.4,"close":5.42,"volume":4899269,"rsi_14":22.56,"sma_20":6.25,"sma_60":6.32,"sma_120":6.25},{"date":"2024-12-20","open":5.37,"high":5.51,"low":5.36,"close":5.47,"volume":5223039,"rsi_14":28.46,"sma_20":6.23,"sma_60":6.31,"sma_120":6.25},{"date":"2024-12-23","open":5.46,"high":5.5,"low":5.42,"close":5.49,"volume":5324236,"rsi_14":25.42,"sma_20":6.21,"sma_60":6.3,"sma_120":6.24},{"date":"2024-12-24","open":5.48,"high":5.51,"low":5.45,"close":5.5,"volume":1105528,"rsi_14":18.52,"sma_20":6.19,"sma_60":6.3,"sma_120":6.24},{"date":"2024-12-26","open":5.55,"high":5.55,"low":5.49,"close":5.52,"volume":1414173,"rsi_14":19.27,"sma_20":6.17,"sma_60":6.29,"sma_120":6.24},{"date":"2024-12-27","open":5.51,"high":5.53,"low":5.48,"close":5.5,"volume":3295851,"rsi_14":19.81,"sma_20":6.15,"sma_60":6.28,"sma_120":6.23},{"date":"2024-12-30","open":5.5,"high":5.53,"low":5.49,"close":5.51,"volume":4329412,"rsi_14":22.55,"sma_20":6.12,"sma_60":6.28,"sma_120":6.23},{"date":"2024-12-31","open":5.54,"high":5.58,"low":5.51,"close":5.54,"volume":3854130,"rsi_14":26.26,"sma_20":6.1,"sma_60":6.27,"sma_120":6.22},{"date":"2025-01-02","open":5.58,"high":5.6,"low":5.51,"close":5.54,"volume":6510620,"rsi_14":24.74,"sma_20":6.07,"sma_60":6.27,"sma_120":6.22},{"date":"2025-01-03","open":5.59,"high":5.61,"low":5.57,"close":5.59,"volume":3687870,"rsi_14":30.21,"sma_20":6.04,"sma_60":6.26,"sma_120":6.22},{"date":"2025-01-06","open":5.65,"high":5.73,"low":5.64,"close":5.66,"volume":6075937,"rsi_14":35.29,"sma_20":6.01,"sma_60":6.26,"sma_120":6.21},{"date":"2025-01-07","open":5.72,"high":5.72,"low":5.66,"close":5.67,"volume":6538262,"rsi_14":55.88,"sma_20":5.99,"sma_60":6.26,"sma_120":6.21},{"date":"2025-01-08","open":5.61,"high":5.65,"low":5.58,"close":5.64,"volume":7045417,"rsi_14":63.33,"sma_20":5.97,"sma_60":6.25,"sma_120":6.21},{"date":"2025-01-10","open":5.68,"high":5.71,"low":5.58,"close":5.59,"volume":7809315,"rsi_14":76.0,"sma_20":5.95,"sma_60":6.25,"sma_120":6.21},{"date":"2025-01-13","open":5.6,"high":5.65,"low":5.58,"close":5.65,"volume":3719007,"rsi_14":75.0,"sma_20":5.93,"sma_60":6.24,"sma_120":6.21},{"date":"2025-01-14","open":5.71,"high":5.79,"low":5.69,"close":5.78,"volume":5847460,"rsi_14":78.95,"sma_20":5.92,"sma_60":6.24,"sma_120":6.2},{"date":"2025-01-15","open":5.89,"high":5.93,"low":5.86,"close":5.88,"volume":6949115,"rsi_14":81.82,"sma_20":5.92,"sma_60":6.24,"sma_120":6.2},{"date":"2025-01-16","open":5.9,"high":5.95,"low":5.88,"close":5.94,"volume":6064438,"rsi_14":83.1,"sma_20":5.94,"sma_60":6.23,"sma_120":6.2},{"date":"2025-01-17","open":5.98,"high":6.03,"low":5.96,"close":5.99,"volume":5580617,"rsi_14":83.78,"sma_20":5.96,"sma_60":6.23,"sma_120":6.2},{"date":"2025-01-21","open":6.06,"high":6.11,"low":6.05,"close":6.1,"volume":4820783,"rsi_14":89.02,"sma_20":6.0,"sma_60":6.23,"sma_120":6.2},{"date":"2025-01-22","open":6.14,"high":6.14,"low":6.06,"close":6.07,"volume":4917700,"rsi_14":85.54,"sma_20":6.04,"sma_60":6.24,"sma_120":6.2},{"date":"2025-01-23","open":6.08,"high":6.14,"low":6.06,"close":6.12,"volume":3535583,"rsi_14":85.88,"sma_20":6.07,"sma_60":6.24,"sma_120":6.21},{"date":"2025-01-24","open":6.13,"high":6.15,"low":6.1,"close":6.12,"volume":3981570,"rsi_14":85.88,"sma_20":6.11,"sma_60":6.24,"sma_120":6.21},{"date":"2025-01-27","open":6.16,"high":6.21,"low":6.14,"close":6.21,"volume":4031250,"rsi_14":86.67,"sma_20":6.14,"sma_60":6.24,"sma_120":6.21},{"date":"2025-01-28","open":6.14,"high":6.18,"low":6.13,"close":6.15,"volume":3078737,"rsi_14":79.78,"sma_20":6.18,"sma_60":6.24,"sma_120":6.22},{"date":"2025-01-29","open":6.18,"high":6.25,"low":6.14,"close":6.15,"volume":4160918,"rsi_14":79.31,"sma_20":6.21,"sma_60":6.25,"sma_120":6.23},{"date":"2025-01-30","open":6.19,"high":6.21,"low":6.13,"close":6.16,"volume":4155574,"rsi_14":83.33,"sma_20":6.25,"sma_60":6.25,"sma_120":6.23},{"date":"2025-01-31","open":6.15,"high":6.17,"low":6.08,"close":6.12,"volume":5375118,"rsi_14":83.33,"sma_20":6.28,"sma_60":6.26,"sma_120":6.23},{"date":"2025-02-03","open":5.97,"high":6.03,"low":5.91,"close":5.99,"volume":6420316,"rsi_14":70.33,"sma_20":6.3,"sma_60":6.26,"sma_120":6.24},{"date":"2025-02-04","open":6.03,"high":6.09,"low":6.02,"close":6.06,"volume":3310802,"rsi_14":67.86,"sma_20":6.33,"sma_60":6.26,"sma_120":6.24},{"date":"2025-02-05","open":6.09,"high":6.1,"low":6.03,"close":6.08,"volume":3473674,"rsi_14":64.0,"sma_20":6.35,"sma_60":6.25,"sma_120":6.24},{"date":"2025-02-06","open":6.14,"high":6.2,"low":6.13,"close":6.2,"volume":4897582,"rsi_14":67.07,"sma_20":6.38,"sma_60":6.25,"sma_120":6.25},{"date":"2025-02-07","open":6.2,"high":6.21,"low":6.14,"close":6.16,"volume":5104781,"rsi_14":61.25,"sma_20":6.4,"sma_60":6.25,"sma_120":6.25},{"date":"2025-02-10","open":6.17,"high":6.22,"low":6.17,"close":6.19,"volume":2338439,"rsi_14":56.94,"sma_20":6.44,"sma_60":6.25,"sma_120":6.25},{"date":"2025-02-11","open":6.2,"high":6.24,"low":6.18,"close":6.23,"volume":3213927,"rsi_14":61.64,"sma_20":6.47,"sma_60":6.25,"sma_120":6.25},{"date":"2025-02-12","open":6.26,"high":6.34,"low":6.24,"close":6.33,"volume":6052824,"rsi_14":64.56,"sma_20":6.5,"sma_60":6.26,"sma_120":6.25},{"date":"2025-02-13","open":6.28,"high":6.32,"low":6.23,"close":6.3,"volume":6261148,"rsi_14":62.2,"sma_20":6.52,"sma_60":6.27,"sma_120":6.26},{"date":"2025-02-14","open":6.26,"high":6.3,"low":6.21,"close":6.27,"volume":3640556,"rsi_14":53.95,"sma_20":6.54,"sma_60":6.27,"sma_120":6.26},{"date":"2025-02-18","open":6.26,"high":6.31,"low":6.23,"close":6.31,"volume":4357185,"rsi_14":61.33,"sma_20":6.55,"sma_60":6.28,"sma_120":6.27},{"date":"2025-02-19","open":6.34,"high":6.39,"low":6.27,"close":6.35,"volume":7977690,"rsi_14":63.29,"sma_20":6.57,"sma_60":6.28,"sma_120":6.27},{"date":"2025-02-20","open":5.82,"high":5.84,"low":5.67,"close":5.71,"volume":10880486,"rsi_14":33.56,"sma_20":6.55,"sma_60":6.28,"sma_120":6.27},{"date":"2025-02-21","open":5.74,"high":5.75,"low":5.6,"close":5.63,"volume":4223517,"rsi_14":32.67,"sma_20":6.52,"sma_60":6.27,"sma_120":6.27},{"date":"2025-02-24","open":5.71,"high":5.81,"low":5.68,"close":5.78,"volume":8080485,"rsi_14":42.48,"sma_20":6.5,"sma_60":6.27,"sma_120":6.27},{"date":"2025-02-25","open":5.87,"high":5.89,"low":5.81,"close":5.84,"volume":7418497,"rsi_14":42.48,"sma_20":6.48,"sma_60":6.27,"sma_120":6.27},{"date":"2025-02-26","open":5.89,"high":5.98,"low":5.88,"close":5.9,"volume":6176536,"rsi_14":43.95,"sma_20":6.47,"sma_60":6.27,"sma_120":6.27},{"date":"2025-02-27","open":5.89,"high":5.93,"low":5.86,"close":5.88,"volume":5805241,"rsi_14":38.36,"sma_20":6.46,"sma_60":6.27,"sma_120":6.28},{"date":"2025-02-28","open":5.87,"high":5.92,"low":5.83,"close":5.91,"volume":4639090,"rsi_14":40.69,"sma_20":6.44,"sma_60":6.27,"sma_120":6.28},{"date":"2025-03-03","open":6.03,"high":6.1,"low":5.95,"close":5.98,"volume":6889217,"rsi_14":42.67,"sma_20":6.44,"sma_60":6.27,"sma_120":6.28},{"date":"2025-03-04","open":5.77,"high":5.84,"low":5.67,"close":5.76,"volume":8949443,"rsi_14":35.29,"sma_20":6.42,"sma_60":6.26,"sma_120":6.28},{"date":"2025-03-05","open":5.83,"high":5.98,"low":5.81,"close":5.98,"volume":8026559,"rsi_14":39.89,"sma_20":6.42,"sma_60":6.26,"sma_120":6.29},{"date":"2025-03-06","open":5.98,"high":6.03,"low":5.9,"close":5.94,"volume":5160555,"rsi_14":39.46,"sma_20":6.41,"sma_60":6.26,"sma_120":6.29},{"date":"2025-03-07","open":5.91,"high":5.97,"low":5.85,"close":5.96,"volume":5381609,"rsi_14":40.98,"sma_20":6.4,"sma_60":6.26,"sma_120":6.29},{"date":"2025-03-10","open":5.79,"high":5.82,"low":5.6,"close":5.65,"volume":8986536,"rsi_14":33.18,"sma_20":6.37,"sma_60":6.25,"sma_120":6.29},{"date":"2025-03-11","open":5.66,"high":5.78,"low":5.6,"close":5.73,"volume":18067801,"rsi_14":34.72,"sma_20":6.35,"sma_60":6.24,"sma_120":6.29},{"date":"2025-03-12","open":5.86,"high":5.93,"low":5.82,"close":5.89,"volume":12714060,"rsi_14":55.76,"sma_20":6.33,"sma_60":6.24,"sma_120":6.3},{"date":"2025-03-13","open":5.94,"high":5.98,"low":5.86,"close":5.88,"volume":10004592,"rsi_14":58.6,"sma_20":6.31,"sma_60":6.24,"sma_120":6.3},{"date":"2025-03-14","open":5.97,"high":6.06,"low":5.95,"close":6.05,"volume":7726607,"rsi_14":59.12,"sma_20":6.29,"sma_60":6.24,"sma_120":6.3},{"date":"2025-03-17","open":6.1,"high":6.2,"low":6.1,"close":6.18,"volume":7497216,"rsi_14":60.84,"sma_20":6.29,"sma_60":6.25,"sma_120":6.3},{"date":"2025-03-18","open":6.3,"high":6.33,"low":6.26,"close":6.3,"volume":8388056,"rsi_14":62.43,"sma_20":6.29,"sma_60":6.27,"sma_120":6.31},{"date":"2025-03-19","open":6.25,"high":6.36,"low":6.23,"close":6.33,"volume":10577350,"rsi_14":63.79,"sma_20":6.29,"sma_60":6.28,"sma_120":6.31},{"date":"2025-03-20","open":6.17,"high":6.25,"low":6.15,"close":6.23,"volume":8046659,"rsi_14":59.34,"sma_20":6.31,"sma_60":6.3,"sma_120":6.31},{"date":"2025-03-21","open":6.21,"high":6.28,"low":6.17,"close":6.19,"volume":14026034,"rsi_14":56.18,"sma_20":6.34,"sma_60":6.31,"sma_120":6.31},{"date":"2025-03-24","open":6.24,"high":6.3,"low":6.22,"close":6.29,"volume":12187093,"rsi_14":67.07,"sma_20":6.37,"sma_60":6.33,"sma_120":6.32},{"date":"2025-03-25","open":6.35,"high":6.39,"low":6.32,"close":6.34,"volume":8874226,"rsi_14":63.01,"sma_20":6.4,"sma_60":6.34,"sma_120":6.32},{"date":"2025-03-26","open":6.37,"high":6.42,"low":6.3,"close":6.31,"volume":9570191,"rsi_14":63.89,"sma_20":6.42,"sma_60":6.36,"sma_120":6.32},{"date":"2025-03-27","open":6.31,"high":6.39,"low":6.3,"close":6.33,"volume":7896723,"rsi_14":63.89,"sma_20":6.44,"sma_60":6.37,"sma_120":6.33},{"date":"2025-03-28","open":6.29,"high":6.31,"low":6.17,"close":6.22,"volume":6697790,"rsi_14":74.8,"sma_20":6.46,"sma_60":6.38,"sma_120":6.33},{"date":"2025-03-31","open":6.14,"high":6.23,"low":6.12,"close":6.2,"volume":7906069,"rsi_14":71.55,"sma_20":6.47,"sma_60":6.39,"sma_120":6.33},{"date":"2025-04-01","open":6.2,"high":6.27,"low":6.15,"close":6.23,"volume":6856955,"rsi_14":67.65,"sma_20":6.5,"sma_60":6.41,"sma_120":6.34},{"date":"2025-04-02","open":6.17,"high":6.3,"low":6.16,"close":6.29,"volume":10982741,"rsi_14":70.09,"sma_20":6.51,"sma_60":6.42,"sma_120":6.34},{"date":"2025-04-03","open":6.0,"high":6.07,"low":5.89,"close":5.91,"volume":14298207,"rsi_14":44.19,"sma_20":6.51,"sma_60":6.42,"sma_120":6.34},{"date":"2025-04-04","open":5.53,"high":5.56,"low":5.37,"close":5.41,"volume":17907056,"rsi_14":25.6,"sma_20":6.48,"sma_60":6.42,"sma_120":6.34},{"date":"2025-04-07","open":5.17,"high":5.5,"low":5.1,"close":5.21,"volume":16609934,"rsi_14":17.05,"sma_20":6.46,"sma_60":6.41,"sma_120":6.33},{"date":"2025-04-08","open":5.45,"high":5.5,"low":5.11,"close":5.19,"volume":19712525,"rsi_14":15.34,"sma_20":6.43,"sma_60":6.4,"sma_120":6.32},{"date":"2025-04-09","open":5.17,"high":5.73,"low":5.14,"close":5.65,"volume":19563523,"rsi_14":35.51,"sma_20":6.42,"sma_60":6.4,"sma_120":6.32},{"date":"2025-04-10","open":5.57,"high":5.57,"low":5.34,"close":5.48,"volume":18536103,"rsi_14":33.33,"sma_20":6.39,"sma_60":6.4,"sma_120":6.32},{"date":"2025-04-11","open":5.42,"high":5.62,"low":5.41,"close":5.62,"volume":16862126,"rsi_14":34.76,"sma_20":6.37,"sma_60":6.39,"sma_120":6.32},{"date":"2025-04-14","open":5.7,"high":5.79,"low":5.67,"close":5.73,"volume":12961363,"rsi_14":36.4,"sma_20":6.35,"sma_60":6.39,"sma_120":6.31},{"date":"2025-04-15","open":5.75,"high":5.81,"low":5.73,"close":5.74,"volume":14101483,"rsi_14":37.13,"sma_20":6.32,"sma_60":6.39,"sma_120":6.31},{"date":"2025-04-16","open":5.74,"high":5.79,"low":5.67,"close":5.69,"volume":7575052,"rsi_14":35.83,"sma_20":6.28,"sma_60":6.38,"sma_120":6.31},{"date":"2025-04-17","open":5.73,"high":5.82,"low":5.71,"close":5.74,"volume":9614624,"rsi_14":39.06,"sma_20":6.26,"sma_60":6.37,"sma_120":6.3},{"date":"2025-04-21","open":5.71,"high":5.78,"low":5.66,"close":5.7,"volume":5462264,"rsi_14":38.72,"sma_20":6.23,"sma_60":6.37,"sma_120":6.3},{"date":"2025-04-22","open":5.83,"high":5.93,"low":5.82,"close":5.87,"volume":11390209,"rsi_14":42.4,"sma_20":6.21,"sma_60":6.36,"sma_120":6.3},{"date":"2025-04-23","open":5.99,"high":6.05,"low":5.94,"close":5.98,"volume":15146197,"rsi_14":43.75,"sma_20":6.19,"sma_60":6.36,"sma_120":6.3},{"date":"2025-04-24","open":6.03,"high":6.09,"low":6.01,"close":6.06,"volume":11781213,"rsi_14":53.57,"sma_20":6.18,"sma_60":6.36,"sma_120":6.3},{"date":"2025-04-25","open":6.05,"high":6.12,"low":6.04,"close":6.07,"volume":10049996,"rsi_14":70.35,"sma_20":6.16,"sma_60":6.35,"sma_120":6.3},{"date":"2025-04-28","open":6.1,"high":6.16,"low":6.07,"close":6.14,"volume":16252741,"rsi_14":81.13,"sma_20":6.16,"sma_60":6.35,"sma_120":6.3},{"date":"2025-04-29","open":6.11,"high":6.16,"low":6.1,"close":6.14,"volume":20555059,"rsi_14":82.17,"sma_20":6.16,"sma_60":6.35,"sma_120":6.3},{"date":"2025-04-30","open":5.94,"high":6.06,"low":5.86,"close":6.05,"volume":13300616,"rsi_14":68.38,"sma_20":6.15,"sma_60":6.35,"sma_120":6.31},{"date":"2025-05-01","open":6.05,"high":6.18,"low":6.05,"close":6.06,"volume":8993385,"rsi_14":81.0,"sma_20":6.13,"sma_60":6.35,"sma_120":6.31},{"date":"2025-05-02","open":6.17,"high":6.21,"low":6.14,"close":6.18,"volume":11102534,"rsi_14":80.61,"sma_20":6.15,"sma_60":6.36,"sma_120":6.3},{"date":"2025-05-05","open":6.23,"high":6.3,"low":6.22,"close":6.26,"volume":11877912,"rsi_14":79.79,"sma_20":6.19,"sma_60":6.36,"sma_120":6.3},{"date":"2025-05-06","open":6.26,"high":6.3,"low":6.23,"close":6.25,"volume":12850175,"rsi_14":78.72,"sma_20":6.25,"sma_60":6.36,"sma_120":6.31},{"date":"2025-05-07","open":6.3,"high":6.38,"low":6.27,"close":6.3,"volume":13900213,"rsi_14":84.21,"sma_20":6.31,"sma_60":6.36,"sma_120":6.31},{"date":"2025-05-08","open":6.32,"high":6.33,"low":6.22,"close":6.23,"volume":22097166,"rsi_14":76.53,"sma_20":6.34,"sma_60":6.36,"sma_120":6.31},{"date":"2025-05-09","open":6.29,"high":6.34,"low":6.27,"close":6.31,"volume":15613139,"rsi_14":81.55,"sma_20":6.38,"sma_60":6.36,"sma_120":6.31},{"date":"2025-05-12","open":6.38,"high":6.4,"low":6.33,"close":6.36,"volume":18805481,"rsi_14":78.89,"sma_20":6.42,"sma_60":6.36,"sma_120":6.31},{"date":"2025-05-13","open":6.33,"high":6.37,"low":6.31,"close":6.33,"volume":24507980,"rsi_14":72.84,"sma_20":6.46,"sma_60":6.36,"sma_120":6.32},{"date":"2025-05-14","open":6.41,"high":6.46,"low":6.4,"close":6.42,"volume":11146787,"rsi_14":73.17,"sma_20":6.49,"sma_60":6.36,"sma_120":6.32},{"date":"2025-05-15","open":6.45,"high":6.58,"low":6.45,"close":6.56,"volume":10563870,"rsi_14":77.08,"sma_20":6.54,"sma_60":6.37,"sma_120":6.33},{"date":"2025-05-16","open":6.45,"high":6.52,"low":6.42,"close":6.5,"volume":14529294,"rsi_14":70.21,"sma_20":6.58,"sma_60":6.38,"sma_120":6.33},{"date":"2025-05-19","open":6.47,"high":6.61,"low":6.46,"close":6.6,"volume":16079662,"rsi_14":73.79,"sma_20":6.62,"sma_60":6.4,"sma_120":6.34},{"date":"2025-05-20","open":6.62,"high":6.65,"low":6.59,"close":6.62,"volume":7999068,"rsi_14":81.25,"sma_20":6.66,"sma_60":6.41,"sma_120":6.34},{"date":"2025-05-21","open":6.64,"high":6.67,"low":6.55,"close":6.57,"volume":18653135,"rsi_14":77.0,"sma_20":6.7,"sma_60":6.43,"sma_120":6.35},{"date":"2025-05-22","open":6.55,"high":6.6,"low":6.5,"close":6.56,"volume":13458584,"rsi_14":72.73,"sma_20":6.72,"sma_60":6.44,"sma_120":6.36},{"date":"2025-05-23","open":6.41,"high":6.56,"low":6.4,"close":6.54,"volume":13969338,"rsi_14":68.29,"sma_20":6.75,"sma_60":6.45,"sma_120":6.36},{"date":"2025-05-27","open":6.62,"high":6.69,"low":6.61,"close":6.65,"volume":9063281,"rsi_14":73.12,"sma_20":6.77,"sma_60":6.46,"sma_120":6.37},{"date":"2025-05-28","open":6.62,"high":6.66,"low":6.61,"close":6.62,"volume":11533330,"rsi_14":68.13,"sma_20":6.8,"sma_60":6.48,"sma_120":6.37},{"date":"2025-05-29","open":6.71,"high":6.73,"low":6.64,"close":6.71,"volume":17112167,"rsi_14":77.42,"sma_20":6.83,"sma_60":6.49,"sma_120":6.38},{"date":"2025-05-30","open":6.7,"high":6.78,"low":6.69,"close":6.77,"volume":16178236,"rsi_14":76.67,"sma_20":6.87,"sma_60":6.51,"sma_120":6.38},{"date":"2025-06-02","open":6.78,"high":6.89,"low":6.75,"close":6.89,"volume":17022906,"rsi_14":78.57,"sma_20":6.91,"sma_60":6.52,"sma_120":6.39},{"date":"2025-06-03","open":6.8,"high":6.84,"low":6.78,"close":6.78,"volume":12796419,"rsi_14":72.64,"sma_20":6.94,"sma_60":6.54,"sma_120":6.4},{"date":"2025-06-04","open":6.79,"high":6.81,"low":6.69,"close":6.72,"volume":11736831,"rsi_14":65.38,"sma_20":6.96,"sma_60":6.56,"sma_120":6.4},{"date":"2025-06-05","open":6.73,"high":6.78,"low":6.73,"close":6.77,"volume":13179112,"rsi_14":61.7,"sma_20":6.99,"sma_60":6.57,"sma_120":6.41},{"date":"2025-06-06","open":6.79,"high":6.83,"low":6.78,"close":6.82,"volume":9939900,"rsi_14":68.09,"sma_20":7.02,"sma_60":6.59,"sma_120":6.42},{"date":"2025-06-09","open":6.82,"high":6.86,"low":6.81,"close":6.83,"volume":9783369,"rsi_14":64.71,"sma_20":7.05,"sma_60":6.61,"sma_120":6.42},{"date":"2025-06-10","open":6.81,"high":6.84,"low":6.78,"close":6.78,"volume":10955512,"rsi_14":60.23,"sma_20":7.07,"sma_60":6.62,"sma_120":6.43},{"date":"2025-06-11","open":6.82,"high":6.84,"low":6.76,"close":6.78,"volume":7738368,"rsi_14":63.1,"sma_20":7.09,"sma_60":6.63,"sma_120":6.44},{"date":"2025-06-12","open":6.62,"high":6.69,"low":6.61,"close":6.67,"volume":8845943,"rsi_14":56.38,"sma_20":7.11,"sma_60":6.64,"sma_120":6.45},{"date":"2025-06-13","open":6.54,"high":6.6,"low":6.51,"close":6.53,"volume":11898789,"rsi_14":49.53,"sma_20":7.1,"sma_60":6.64,"sma_120":6.46},{"date":"2025-06-16","open":6.6,"high":6.66,"low":6.58,"close":6.61,"volume":8818838,"rsi_14":47.57,"sma_20":7.11,"sma_60":6.65,"sma_120":6.47},{"date":"2025-06-17","open":6.56,"high":6.56,"low":6.47,"close":6.49,"volume":10036213,"rsi_14":36.84,"sma_20":7.09,"sma_60":6.65,"sma_120":6.48},{"date":"2025-06-18","open":6.51,"high":6.56,"low":6.49,"close":6.52,"volume":7961238,"rsi_14":33.33,"sma_20":7.08,"sma_60":6.65,"sma_120":6.49},{"date":"2025-06-20","open":6.57,"high":6.57,"low":6.52,"close":6.54,"volume":6801224,"rsi_14":31.15,"sma_20":7.06,"sma_60":6.65,"sma_120":6.5},{"date":"2025-06-23","open":6.46,"high":6.57,"low":6.45,"close":6.57,"volume":7332106,"rsi_14":25.0,"sma_20":7.05,"sma_60":6.65,"sma_120":6.5},{"date":"2025-06-24","open":6.69,"high":6.72,"low":6.67,"close":6.7,"volume":6627482,"rsi_14":36.52,"sma_20":7.05,"sma_60":6.65,"sma_120":6.51},{"date":"2025-06-25","open":6.69,"high":6.7,"low":6.65,"close":6.68,"volume":4393758,"rsi_14":38.18,"sma_20":7.04,"sma_60":6.66,"sma_120":6.52},{"date":"2025-06-26","open":6.77,"high":6.83,"low":6.75,"close":6.82,"volume":4640208,"rsi_14":42.86,"sma_20":7.04,"sma_60":6.67,"sma_120":6.53},{"date":"2025-06-27","open":7.09,"high":7.1,"low":6.98,"close":7.03,"volume":11665990,"rsi_14":49.63,"sma_20":7.05,"sma_60":6.68,"sma_120":6.54},{"date":"2025-06-30","open":6.94,"high":7.04,"low":6.94,"close":7.03,"volume":11128450,"rsi_14":49.25,"sma_20":7.05,"sma_60":6.69,"sma_120":6.55},{"date":"2025-07-01","open":7.04,"high":7.1,"low":7.01,"close":7.05,"volume":13148912,"rsi_14":51.91,"sma_20":7.05,"sma_60":6.7,"sma_120":6.56},{"date":"2025-07-02","open":7.0,"high":7.01,"low":6.95,"close":6.99,"volume":10005556,"rsi_14":50.0,"sma_20":7.05,"sma_60":6.73,"sma_120":6.57},{"date":"2025-07-03","open":7.06,"high":7.11,"low":7.05,"close":7.07,"volume":7030063,"rsi_14":57.14,"sma_20":7.05,"sma_60":6.75,"sma_120":6.58},{"date":"2025-07-07","open":6.96,"high":7.04,"low":6.87,"close":6.9,"volume":10098702,"rsi_14":55.88,"sma_20":7.05,"sma_60":6.78,"sma_120":6.59},{"date":"2025-07-08","open":6.88,"high":6.91,"low":6.82,"close":6.85,"volume":7534690,"rsi_14":51.13,"sma_20":7.04,"sma_60":6.8,"sma_120":6.6},{"date":"2025-07-09","open":6.91,"high":6.94,"low":6.85,"close":6.86,"volume":8698747,"rsi_14":69.0,"sma_20":7.03,"sma_60":6.82,"sma_120":6.61},{"date":"2025-07-10","open":6.9,"high":6.94,"low":6.88,"close":6.9,"volume":3708068,"rsi_14":69.31,"sma_20":7.02,"sma_60":6.84,"sma_120":6.62},{"date":"2025-07-11","open":6.79,"high":6.81,"low":6.73,"close":6.75,"volume":7336320,"rsi_14":59.65,"sma_20":7.01,"sma_60":6.85,"sma_120":6.62},{"date":"2025-07-14","open":6.82,"high":6.9,"low":6.81,"close":6.9,"volume":4487001,"rsi_14":63.49,"sma_20":7.01,"sma_60":6.87,"sma_120":6.63},{"date":"2025-07-15","open":6.84,"high":6.86,"low":6.76,"close":6.77,"volume":4131155,"rsi_14":52.8,"sma_20":7.01,"sma_60":6.88,"sma_120":6.63},{"date":"2025-07-16","open":6.76,"high":6.81,"low":6.73,"close":6.81,"volume":7493494,"rsi_14":55.12,"sma_20":7.01,"sma_60":6.9,"sma_120":6.64},{"date":"2025-07-17","open":6.79,"high":6.88,"low":6.79,"close":6.87,"volume":4741957,"rsi_14":52.1,"sma_20":7.03,"sma_60":6.92,"sma_120":6.64},{"date":"2025-07-18","open":6.94,"high":6.94,"low":6.86,"close":6.87,"volume":7233268,"rsi_14":41.24,"sma_20":7.05,"sma_60":6.93,"sma_120":6.65},{"date":"2025-07-21","open":6.95,"high":6.99,"low":6.92,"close":6.92,"volume":4203193,"rsi_14":44.12,"sma_20":7.07,"sma_60":6.94,"sma_120":6.65},{"date":"2025-07-22","open":6.95,"high":7.01,"low":6.91,"close":6.98,"volume":4679704,"rsi_14":46.73,"sma_20":7.09,"sma_60":6.96,"sma_120":6.66},{"date":"2025-07-23","open":7.04,"high":7.15,"low":7.04,"close":7.13,"volume":5910724,"rsi_14":56.03,"sma_20":7.11,"sma_60":6.97,"sma_120":6.66},{"date":"2025-07-24","open":7.09,"high":7.11,"low":7.05,"close":7.05,"volume":4165727,"rsi_14":49.14,"sma_20":7.13,"sma_60":6.98,"sma_120":6.67},{"date":"2025-07-25","open":7.01,"high":7.08,"low":7.0,"close":7.06,"volume":4202981,"rsi_14":58.59,"sma_20":7.14,"sma_60":6.99,"sma_120":6.67},{"date":"2025-07-28","open":7.02,"high":7.04,"low":6.93,"close":6.95,"volume":4382482,"rsi_14":54.72,"sma_20":7.14,"sma_60":7.01,"sma_120":6.68},{"date":"2025-07-29","open":6.86,"high":6.87,"low":6.8,"close":6.83,"volume":3801887,"rsi_14":57.52,"sma_20":7.14,"sma_60":7.02,"sma_120":6.69},{"date":"2025-07-30","open":6.78,"high":6.79,"low":6.66,"close":6.67,"volume":2855246,"rsi_14":48.8,"sma_20":7.13,"sma_60":7.03,"sma_120":6.69},{"date":"2025-07-31","open":6.69,"high":6.75,"low":6.69,"close":6.7,"volume":4578916,"rsi_14":56.64,"sma_20":7.12,"sma_60":7.04,"sma_120":6.7},{"date":"2025-08-01","open":6.57,"high":6.57,"low":6.46,"close":6.54,"volume":5372024,"rsi_14":42.61,"sma_20":7.11,"sma_60":7.04,"sma_120":6.7},{"date":"2025-08-04","open":6.63,"high":6.65,"low":6.6,"close":6.65,"volume":4158790,"rsi_14":53.1,"sma_20":7.1,"sma_60":7.05,"sma_120":6.7},{"date":"2025-08-05","open":6.7,"high":6.73,"low":6.66,"close":6.72,"volume":4088780,"rsi_14":54.7,"sma_20":7.11,"sma_60":7.05,"sma_120":6.71},{"date":"2025-08-06","open":6.81,"high":6.87,"low":6.8,"close":6.85,"volume":5018418,"rsi_14":57.6,"sma_20":7.12,"sma_60":7.06,"sma_120":6.71},{"date":"2025-08-07","open":6.92,"high":6.93,"low":6.84,"close":6.87,"volume":8283005,"rsi_14":58.27,"sma_20":7.13,"sma_60":7.07,"sma_120":6.72},{"date":"2025-08-08","open":6.94,"high":6.98,"low":6.92,"close":6.97,"volume":4245572,"rsi_14":59.85,"sma_20":7.15,"sma_60":7.08,"sma_120":6.72},{"date":"2025-08-11","open":6.96,"high":6.97,"low":6.92,"close":6.95,"volume":3101599,"rsi_14":56.69,"sma_20":7.16,"sma_60":7.09,"sma_120":6.73},{"date":"2025-08-12","open":7.01,"high":7.04,"low":7.0,"close":7.02,"volume":2395942,"rsi_14":54.17,"sma_20":7.18,"sma_60":7.1,"sma_120":6.73},{"date":"2025-08-13","open":7.05,"high":7.08,"low":7.01,"close":7.01,"volume":2914674,"rsi_14":57.52,"sma_20":7.21,"sma_60":7.11,"sma_120":6.75},{"date":"2025-08-14","open":7.06,"high":7.11,"low":7.04,"close":7.09,"volume":3980337,"rsi_14":60.0,"sma_20":7.23,"sma_60":7.12,"sma_120":6.76},{"date":"2025-08-15","open":7.14,"high":7.14,"low":7.07,"close":7.08,"volume":5159303,"rsi_14":66.06,"sma_20":7.25,"sma_60":7.13,"sma_120":6.77},{"date":"2025-08-18","open":7.01,"high":7.01,"low":6.96,"close":6.99,"volume":5226217,"rsi_14":57.66,"sma_20":7.26,"sma_60":7.13,"sma_120":6.78},{"date":"2025-08-19","open":7.06,"high":7.1,"low":7.01,"close":7.02,"volume":5064632,"rsi_14":68.69,"sma_20":7.28,"sma_60":7.14,"sma_120":6.79},{"date":"2025-08-20","open":7.04,"high":7.08,"low":7.01,"close":7.04,"volume":5609430,"rsi_14":68.37,"sma_20":7.28,"sma_60":7.15,"sma_120":6.8},{"date":"2025-08-21","open":7.57,"high":7.65,"low":7.52,"close":7.58,"volume":11263202,"rsi_14":89.86,"sma_20":7.32,"sma_60":7.16,"sma_120":6.81},{"date":"2025-08-22","open":7.48,"high":7.56,"low":7.44,"close":7.52,"volume":7033794,"rsi_14":84.33,"sma_20":7.35,"sma_60":7.18,"sma_120":6.83},{"date":"2025-08-25","open":7.47,"high":7.48,"low":7.4,"close":7.41,"volume":4156659,"rsi_14":76.64,"sma_20":7.39,"sma_60":7.19,"sma_120":6.84},{"date":"2025-08-26","open":7.4,"high":7.43,"low":7.37,"close":7.42,"volume":3544330,"rsi_14":74.19,"sma_20":7.42,"sma_60":7.2,"sma_120":6.85},{"date":"2025-08-27","open":7.33,"high":7.39,"low":7.32,"close":7.37,"volume":2992242,"rsi_14":70.87,"sma_20":7.46,"sma_60":7.21,"sma_120":6.87},{"date":"2025-08-28","open":7.38,"high":7.4,"low":7.35,"close":7.36,"volume":3142414,"rsi_14":67.8,"sma_20":7.49,"sma_60":7.22,"sma_120":6.88},{"date":"2025-08-29","open":7.35,"high":7.39,"low":7.35,"close":7.35,"volume":3727315,"rsi_14":68.38,"sma_20":7.54,"sma_60":7.23,"sma_120":6.89},{"date":"2025-09-02","open":7.19,"high":7.25,"low":7.17,"close":7.24,"volume":5097812,"rsi_14":59.5,"sma_20":7.57,"sma_60":7.24,"sma_120":6.91},{"date":"2025-09-03","open":7.39,"high":7.47,"low":7.35,"close":7.36,"volume":4162912,"rsi_14":63.91,"sma_20":7.6,"sma_60":7.25,"sma_120":6.92},{"date":"2025-09-04","open":7.35,"high":7.36,"low":7.32,"close":7.34,"volume":3371179,"rsi_14":51.33,"sma_20":7.62,"sma_60":7.25,"sma_120":6.93},{"date":"2025-09-05","open":7.41,"high":7.42,"low":7.29,"close":7.31,"volume":8259529,"rsi_14":50.66,"sma_20":7.63,"sma_60":7.26,"sma_120":6.94},{"date":"2025-09-08","open":7.33,"high":7.38,"low":7.3,"close":7.37,"volume":4213695,"rsi_14":56.08,"sma_20":7.64,"sma_60":7.27,"sma_120":6.95},{"date":"2025-09-09","open":7.37,"high":7.45,"low":7.37,"close":7.4,"volume":4581603,"rsi_14":55.78,"sma_20":7.65,"sma_60":7.27,"sma_120":6.96},{"date":"2025-09-10","open":7.42,"high":7.45,"low":7.42,"close":7.43,"volume":6195255,"rsi_14":56.38,"sma_20":7.66,"sma_60":7.29,"sma_120":6.96},{"date":"2025-09-11","open":7.42,"high":7.46,"low":7.41,"close":7.45,"volume":3070948,"rsi_14":30.85,"sma_20":7.67,"sma_60":7.3,"sma_120":6.97},{"date":"2025-09-12","open":7.46,"high":7.54,"low":7.46,"close":7.53,"volume":3601244,"rsi_14":38.95,"sma_20":7.68,"sma_60":7.31,"sma_120":6.98},{"date":"2025-09-15","open":7.65,"high":7.69,"low":7.62,"close":7.64,"volume":4043283,"rsi_14":50.53,"sma_20":7.7,"sma_60":7.33,"sma_120":6.99},{"date":"2025-09-16","open":7.52,"high":7.54,"low":7.45,"close":7.47,"volume":4974188,"rsi_14":42.34,"sma_20":7.72,"sma_60":7.35,"sma_120":7.0},{"date":"2025-09-17","open":7.46,"high":7.54,"low":7.44,"close":7.48,"volume":4343247,"rsi_14":44.86,"sma_20":7.73,"sma_60":7.37,"sma_120":7.01},{"date":"2025-09-18","open":7.43,"high":7.48,"low":7.42,"close":7.46,"volume":4426745,"rsi_14":44.44,"sma_20":7.74,"sma_60":7.38,"sma_120":7.02},{"date":"2025-09-19","open":7.58,"high":7.6,"low":7.55,"close":7.58,"volume":3519960,"rsi_14":50.42,"sma_20":7.73,"sma_60":7.39,"sma_120":7.03},{"date":"2025-09-22","open":7.62,"high":7.7,"low":7.62,"close":7.69,"volume":4452539,"rsi_14":60.17,"sma_20":7.73,"sma_60":7.41,"sma_120":7.04},{"date":"2025-09-23","open":7.83,"high":7.92,"low":7.77,"close":7.8,"volume":4387467,"rsi_14":59.83,"sma_20":7.74,"sma_60":7.42,"sma_120":7.05},{"date":"2025-09-24","open":7.85,"high":7.86,"low":7.77,"close":7.82,"volume":12026659,"rsi_14":76.6,"sma_20":7.75,"sma_60":7.44,"sma_120":7.06},{"date":"2025-09-25","open":7.69,"high":7.73,"low":7.65,"close":7.68,"volume":7369125,"rsi_14":67.92,"sma_20":7.75,"sma_60":7.45,"sma_120":7.07},{"date":"2025-09-26","open":7.71,"high":7.75,"low":7.71,"close":7.73,"volume":3069277,"rsi_14":67.62,"sma_20":7.76,"sma_60":7.46,"sma_120":7.09},{"date":"2025-09-29","open":7.74,"high":7.74,"low":7.66,"close":7.7,"volume":4168559,"rsi_14":64.76,"sma_20":7.76,"sma_60":7.47,"sma_120":7.11},{"date":"2025-09-30","open":7.7,"high":7.77,"low":7.7,"close":7.76,"volume":5014275,"rsi_14":65.74,"sma_20":7.78,"sma_60":7.48,"sma_120":7.13},{"date":"2025-10-01","open":7.73,"high":7.76,"low":7.69,"close":7.69,"volume":3329349,"rsi_14":60.53,"sma_20":7.79,"sma_60":7.5,"sma_120":7.15},{"date":"2025-10-02","open":7.67,"high":7.68,"low":7.6,"close":7.67,"volume":4319847,"rsi_14":56.48,"sma_20":7.8,"sma_60":7.51,"sma_120":7.17},{"date":"2025-10-03","open":7.69,"high":7.72,"low":7.63,"close":7.68,"volume":3865391,"rsi_14":52.04,"sma_20":7.82,"sma_60":7.53,"sma_120":7.18},{"date":"2025-10-06","open":7.69,"high":7.72,"low":7.66,"close":7.68,"volume":3693629,"rsi_14":62.96,"sma_20":7.84,"sma_60":7.54,"sma_120":7.2},{"date":"2025-10-07","open":7.66,"high":7.68,"low":7.6,"close":7.61,"volume":3945330,"rsi_14":57.47,"sma_20":7.85,"sma_60":7.55,"sma_120":7.21},{"date":"2025-10-08","open":7.63,"high":7.63,"low":7.49,"close":7.49,"volume":4616703,"rsi_14":51.55,"sma_20":7.85,"sma_60":7.57,"sma_120":7.23},{"date":"2025-10-09","open":7.54,"high":7.57,"low":7.47,"close":7.5,"volume":2925398,"rsi_14":45.35,"sma_20":7.85,"sma_60":7.58,"sma_120":7.24},{"date":"2025-10-10","open":7.56,"high":7.58,"low":7.42,"close":7.45,"volume":6386063,"rsi_14":35.0,"sma_20":7.85,"sma_60":7.59,"sma_120":7.25},{"date":"2025-10-13","open":7.48,"high":7.56,"low":7.48,"close":7.54,"volume":4003684,"rsi_14":32.47,"sma_20":7.85,"sma_60":7.6,"sma_120":7.26},{"date":"2025-10-14","open":7.48,"high":7.61,"low":7.48,"close":7.58,"volume":2612438,"rsi_14":34.18,"sma_20":7.85,"sma_60":7.61,"sma_120":7.28},{"date":"2025-10-15","open":7.53,"high":7.55,"low":7.45,"close":7.47,"volume":2937220,"rsi_14":36.0,"sma_20":7.85,"sma_60":7.62,"sma_120":7.29},{"date":"2025-10-16","open":7.42,"high":7.42,"low":7.33,"close":7.35,"volume":5076889,"rsi_14":26.51,"sma_20":7.84,"sma_60":7.62,"sma_120":7.3},{"date":"2025-10-17","open":7.09,"high":7.15,"low":7.07,"close":7.15,"volume":6118058,"rsi_14":22.0,"sma_20":7.82,"sma_60":7.62,"sma_120":7.3},{"date":"2025-10-20","open":7.16,"high":7.19,"low":7.15,"close":7.18,"volume":3398994,"rsi_14":18.75,"sma_20":7.8,"sma_60":7.63,"sma_120":7.31},{"date":"2025-10-21","open":7.14,"high":7.18,"low":7.1,"close":7.11,"volume":4114697,"rsi_14":18.95,"sma_20":7.76,"sma_60":7.63,"sma_120":7.32},{"date":"2025-10-22","open":7.13,"high":7.18,"low":7.09,"close":7.13,"volume":2811199,"rsi_14":21.05,"sma_20":7.73,"sma_60":7.63,"sma_120":7.33},{"date":"2025-10-23","open":7.23,"high":7.26,"low":7.18,"close":7.2,"volume":3729214,"rsi_14":25.74,"sma_20":7.7,"sma_60":7.64,"sma_120":7.33},{"date":"2025-10-24","open":7.21,"high":7.22,"low":7.18,"close":7.19,"volume":2797679,"rsi_14":25.49,"sma_20":7.67,"sma_60":7.64,"sma_120":7.34},{"date":"2025-10-27","open":7.26,"high":7.3,"low":7.24,"close":7.28,"volume":4527282,"rsi_14":33.65,"sma_20":7.65,"sma_60":7.65,"sma_120":7.35},{"date":"2025-10-28","open":7.27,"high":7.31,"low":7.23,"close":7.3,"volume":5621704,"rsi_14":39.36,"sma_20":7.63,"sma_60":7.66,"sma_120":7.35},{"date":"2025-10-29","open":7.3,"high":7.36,"low":7.27,"close":7.31,"volume":4469336,"rsi_14":39.36,"sma_20":7.61,"sma_60":7.67,"sma_120":7.36},{"date":"2025-10-30","open":7.34,"high":7.44,"low":7.33,"close":7.37,"volume":5979003,"rsi_14":45.26,"sma_20":7.59,"sma_60":7.67,"sma_120":7.37},{"date":"2025-10-31","open":7.35,"high":7.38,"low":7.31,"close":7.36,"volume":6296734,"rsi_14":39.08,"sma_20":7.58,"sma_60":7.68,"sma_120":7.37},{"date":"2025-11-03","open":7.34,"high":7.36,"low":7.31,"close":7.36,"volume":3405518,"rsi_14":36.14,"sma_20":7.56,"sma_60":7.68,"sma_120":7.38},{"date":"2025-11-04","open":7.24,"high":7.33,"low":7.23,"close":7.26,"volume":5950861,"rsi_14":36.59,"sma_20":7.54,"sma_60":7.68,"sma_120":7.39},{"date":"2025-11-05","open":7.28,"high":7.34,"low":7.26,"close":7.29,"volume":5313584,"rsi_14":45.83,"sma_20":7.53,"sma_60":7.68,"sma_120":7.39},{"date":"2025-11-06","open":7.36,"high":7.42,"low":7.36,"close":7.4,"volume":5974345,"rsi_14":69.84,"sma_20":7.53,"sma_60":7.68,"sma_120":7.4},{"date":"2025-11-07","open":7.33,"high":7.39,"low":7.28,"close":7.39,"volume":6947222,"rsi_14":67.21,"sma_20":7.52,"sma_60":7.69,"sma_120":7.4},{"date":"2025-11-10","open":7.41,"high":7.44,"low":7.39,"close":7.43,"volume":5614532,"rsi_14":77.97,"sma_20":7.52,"sma_60":7.69,"sma_120":7.41},{"date":"2025-11-11","open":7.51,"high":7.55,"low":7.5,"close":7.52,"volume":4638002,"rsi_14":80.3,"sma_20":7.51,"sma_60":7.69,"sma_120":7.41},{"date":"2025-11-12","open":7.58,"high":7.68,"low":7.58,"close":7.62,"volume":5872844,"rsi_14":81.16,"sma_20":7.52,"sma_60":7.7,"sma_120":7.42},{"date":"2025-11-13","open":7.7,"high":7.77,"low":7.64,"close":7.68,"volume":4279804,"rsi_14":83.78,"sma_20":7.54,"sma_60":7.71,"sma_120":7.43},{"date":"2025-11-14","open":7.53,"high":7.61,"low":7.5,"close":7.58,"volume":4968967,"rsi_14":70.67,"sma_20":7.56,"sma_60":7.7,"sma_120":7.43},{"date":"2025-11-17","open":7.54,"high":7.54,"low":7.4,"close":7.42,"volume":5184685,"rsi_14":56.67,"sma_20":7.57,"sma_60":7.7,"sma_120":7.44},{"date":"2025-11-18","open":7.26,"high":7.36,"low":7.24,"close":7.3,"volume":7306104,"rsi_14":49.5,"sma_20":7.58,"sma_60":7.69,"sma_120":7.44},{"date":"2025-11-19","open":7.29,"high":7.33,"low":7.25,"close":7.25,"volume":3937573,"rsi_14":44.0,"sma_20":7.59,"sma_60":7.69,"sma_120":7.44},{"date":"2025-11-20","open":7.37,"high":7.39,"low":7.21,"close":7.22,"volume":6560967,"rsi_14":43.14,"sma_20":7.59,"sma_60":7.68,"sma_120":7.45},{"date":"2025-11-21","open":7.24,"high":7.31,"low":7.21,"close":7.26,"volume":8290154,"rsi_14":45.28,"sma_20":7.59,"sma_60":7.67,"sma_120":7.45},{"date":"2025-11-24","open":7.31,"high":7.37,"low":7.27,"close":7.3,"volume":4803071,"rsi_14":52.0,"sma_20":7.59,"sma_60":7.67,"sma_120":7.45},{"date":"2025-11-25","open":7.42,"high":7.51,"low":7.42,"close":7.5,"volume":5706426,"rsi_14":59.32,"sma_20":7.6,"sma_60":7.67,"sma_120":7.46},{"date":"2025-11-26","open":7.65,"high":7.71,"low":7.62,"close":7.64,"volume":7625222,"rsi_14":60.33,"sma_20":7.62,"sma_60":7.67,"sma_120":7.46},{"date":"2025-11-28","open":7.75,"high":7.8,"low":7.74,"close":7.79,"volume":2257665,"rsi_14":65.44,"sma_20":7.64,"sma_60":7.68,"sma_120":7.47},{"date":"2025-12-01","open":7.7,"high":7.75,"low":7.66,"close":7.66,"volume":4806366,"rsi_14":57.93,"sma_20":7.66,"sma_60":7.69,"sma_120":7.47},{"date":"2025-12-02","open":7.76,"high":7.76,"low":7.69,"close":7.72,"volume":6097148,"rsi_14":57.04,"sma_20":7.68,"sma_60":7.69,"sma_120":7.48},{"date":"2025-12-03","open":7.67,"high":7.72,"low":7.59,"close":7.64,"volume":7146123,"rsi_14":50.71,"sma_20":7.7,"sma_60":7.7,"sma_120":7.49},{"date":"2025-12-04","open":7.62,"high":7.66,"low":7.59,"close":7.61,"volume":5680851,"rsi_14":47.45,"sma_20":7.71,"sma_60":7.7,"sma_120":7.49},{"date":"2025-12-05","open":7.67,"high":7.68,"low":7.58,"close":7.61,"volume":3549307,"rsi_14":51.18,"sma_20":7.72,"sma_60":7.7,"sma_120":7.5},{"date":"2025-12-08","open":7.73,"high":7.75,"low":7.7,"close":7.71,"volume":4260398,"rsi_14":62.5,"sma_20":7.74,"sma_60":7.7,"sma_120":7.51},{"date":"2025-12-09","open":7.69,"high":7.76,"low":7.67,"close":7.67,"volume":5288107,"rsi_14":66.96,"sma_20":7.75,"sma_60":7.7,"sma_120":7.52},{"date":"2025-12-10","open":7.0,"high":7.03,"low":6.89,"close":7.01,"volume":14040193,"rsi_14":42.86,"sma_20":7.73,"sma_60":7.7,"sma_120":7.52},{"date":"2025-12-11","open":7.14,"high":7.21,"low":7.14,"close":7.16,"volume":4200264,"rsi_14":48.4,"sma_20":7.7,"sma_60":7.69,"sma_120":7.53},{"date":"2025-12-12","open":7.2,"high":7.25,"low":7.16,"close":7.17,"volume":8886351,"rsi_14":47.57,"sma_20":7.68,"sma_60":7.69,"sma_120":7.53},{"date":"2025-12-15","open":7.42,"high":7.45,"low":7.37,"close":7.42,"volume":6079397,"rsi_14":53.14,"sma_20":7.67,"sma_60":7.68,"sma_120":7.54},{"date":"2025-12-16","open":7.4,"high":7.42,"low":7.31,"close":7.33,"volume":6037819,"rsi_14":45.41,"sma_20":7.66,"sma_60":7.68,"sma_120":7.54},{"date":"2025-12-17","open":7.27,"high":7.29,"low":7.24,"close":7.25,"volume":3381450,"rsi_14":39.47,"sma_20":7.66,"sma_60":7.67,"sma_120":7.54},{"date":"2025-12-18","open":7.33,"high":7.35,"low":7.29,"close":7.32,"volume":3405624,"rsi_14":36.46,"sma_20":7.66,"sma_60":7.66,"sma_120":7.55},{"date":"2025-12-19","open":7.35,"high":7.37,"low":7.32,"close":7.33,"volume":4515364,"rsi_14":39.88,"sma_20":7.67,"sma_60":7.65,"sma_120":7.55},{"date":"2025-12-22","open":7.39,"high":7.46,"low":7.39,"close":7.44,"volume":3173650,"rsi_14":41.95,"sma_20":7.68,"sma_60":7.65,"sma_120":7.55},{"date":"2025-12-23","open":7.43,"high":7.46,"low":7.43,"close":7.44,"volume":3040671,"rsi_14":43.98,"sma_20":7.69,"sma_60":7.64,"sma_120":7.56},{"date":"2025-12-24","open":7.44,"high":7.48,"low":7.44,"close":7.46,"volume":783218,"rsi_14":45.45,"sma_20":7.69,"sma_60":7.64,"sma_120":7.56},{"date":"2025-12-26","open":7.48,"high":7.5,"low":7.44,"close":7.48,"volume":1010779,"rsi_14":46.11,"sma_20":7.68,"sma_60":7.64,"sma_120":7.57},{"date":"2025-12-29","open":7.6,"high":7.62,"low":7.52,"close":7.54,"volume":3038412,"rsi_14":44.79,"sma_20":7.66,"sma_60":7.63,"sma_120":7.57},{"date":"2025-12-30","open":7.55,"high":7.56,"low":7.53,"close":7.55,"volume":2515673,"rsi_14":46.25,"sma_20":7.66,"sma_60":7.63,"sma_120":7.58},{"date":"2025-12-31","open":7.53,"high":7.54,"low":7.48,"close":7.49,"volume":1314037,"rsi_14":75.51,"sma_20":7.65,"sma_60":7.63,"sma_120":7.58},{"date":"2026-01-02","open":7.56,"high":7.57,"low":7.5,"close":7.54,"volume":6859124,"rsi_14":72.41,"sma_20":7.64,"sma_60":7.63,"sma_120":7.59},{"date":"2026-01-05","open":7.54,"high":7.71,"low":7.53,"close":7.69,"volume":3046453,"rsi_14":76.24,"sma_20":7.65,"sma_60":7.63,"sma_120":7.6},{"date":"2026-01-06","open":7.76,"high":7.79,"low":7.66,"close":7.67,"volume":5456757,"rsi_14":66.23,"sma_20":7.65,"sma_60":7.63,"sma_120":7.61},{"date":"2026-01-07","open":7.46,"high":7.48,"low":7.35,"close":7.35,"volume":3781799,"rsi_14":51.0,"sma_20":7.63,"sma_60":7.63,"sma_120":7.61},{"date":"2026-01-08","open":7.56,"high":7.61,"low":7.55,"close":7.58,"volume":5693670,"rsi_14":64.66,"sma_20":7.63,"sma_60":7.63,"sma_120":7.62},{"date":"2026-01-09","open":7.41,"high":7.44,"low":7.38,"close":7.42,"volume":4105751,"rsi_14":53.97,"sma_20":7.65,"sma_60":7.63,"sma_120":7.62},{"date":"2026-01-12","open":7.46,"high":7.53,"low":7.46,"close":7.53,"volume":1742514,"rsi_14":57.66,"sma_20":7.67,"sma_60":7.63,"sma_120":7.62},{"date":"2026-01-13","open":7.54,"high":7.56,"low":7.43,"close":7.45,"volume":2539922,"rsi_14":50.38,"sma_20":7.68,"sma_60":7.63,"sma_120":7.63},{"date":"2026-01-14","open":7.47,"high":7.57,"low":7.47,"close":7.56,"volume":2612712,"rsi_14":54.17,"sma_20":7.69,"sma_60":7.64,"sma_120":7.63},{"date":"2026-01-15","open":7.52,"high":7.56,"low":7.48,"close":7.48,"volume":2789900,"rsi_14":50.67,"sma_20":7.7,"sma_60":7.64,"sma_120":7.64},{"date":"2026-01-16","open":7.47,"high":7.47,"low":7.42,"close":7.43,"volume":3055499,"rsi_14":48.37,"sma_20":7.71,"sma_60":7.65,"sma_120":7.64},{"date":"2026-01-20","open":7.23,"high":7.34,"low":7.23,"close":7.26,"volume":5897057,"rsi_14":41.21,"sma_20":7.7,"sma_60":7.65,"sma_120":7.64},{"date":"2026-01-21","open":7.28,"high":7.37,"low":7.26,"close":7.31,"volume":6625675,"rsi_14":42.6,"sma_20":7.7,"sma_60":7.65,"sma_120":7.65},{"date":"2026-01-22","open":7.48,"high":7.51,"low":7.45,"close":7.48,"volume":4038616,"rsi_14":49.72,"sma_20":7.7,"sma_60":7.66,"sma_120":7.65},{"date":"2026-01-23","open":7.41,"high":7.49,"low":7.39,"close":7.49,"volume":3942600,"rsi_14":48.59,"sma_20":7.71,"sma_60":7.66,"sma_120":7.66},{"date":"2026-01-26","open":7.5,"high":7.58,"low":7.49,"close":7.56,"volume":3349200,"rsi_14":46.15,"sma_20":7.71,"sma_60":7.67,"sma_120":7.66},{"date":"2026-01-27","open":7.63,"high":7.65,"low":7.34,"close":7.5,"volume":6757700,"rsi_14":45.09,"sma_20":7.71,"sma_60":7.67,"sma_120":7.67},{"date":"2026-01-28","open":7.54,"high":7.63,"low":7.51,"close":7.55,"volume":5751300,"rsi_14":57.24,"sma_20":7.71,"sma_60":7.67,"sma_120":7.67},{"date":"2026-01-29","open":7.66,"high":7.69,"low":7.53,"close":7.59,"volume":5872300,"rsi_14":50.4,"sma_20":7.71,"sma_60":7.68,"sma_120":7.68},{"date":"2026-01-30","open":7.56,"high":7.6,"low":7.48,"close":7.57,"volume":5818200,"rsi_14":57.27,"sma_20":7.72,"sma_60":7.68,"sma_120":7.68},{"date":"2026-02-02","open":7.59,"high":7.66,"low":7.57,"close":7.63,"volume":3469000,"rsi_14":54.81,"sma_20":7.72,"sma_60":7.69,"sma_120":7.68},{"date":"2026-02-03","open":7.66,"high":7.73,"low":7.6,"close":7.63,"volume":5818900,"rsi_14":59.37,"sma_20":7.72,"sma_60":7.69,"sma_120":7.69},{"date":"2026-02-04","open":7.68,"high":7.72,"low":7.57,"close":7.59,"volume":8347100,"rsi_14":51.69,"sma_20":7.72,"sma_60":7.7,"sma_120":7.69},{"date":"2026-02-05","open":7.56,"high":7.61,"low":7.43,"close":7.45,"volume":6479700,"rsi_14":48.42,"sma_20":7.72,"sma_60":7.7,"sma_120":7.69},{"date":"2026-02-06","open":7.52,"high":7.68,"low":7.52,"close":7.66,"volume":5069000,"rsi_14":60.36,"sma_20":7.73,"sma_60":7.7,"sma_120":7.69},{"date":"2026-02-09","open":7.63,"high":7.73,"low":7.63,"close":7.7,"volume":4904800,"rsi_14":73.2,"sma_20":7.74,"sma_60":7.7,"sma_120":7.7},{"date":"2026-02-10","open":7.66,"high":7.68,"low":7.53,"close":7.59,"volume":3475350,"rsi_14":51.47,"sma_20":7.71,"sma_60":7.66,"sma_120":7.66},{"date":"2026-02-11","open":7.64,"high":7.7,"low":7.51,"close":7.61,"volume":8821507,"rsi_14":47.55,"sma_20":7.72,"sma_60":7.67,"sma_120":7.66},{"date":"2026-02-12","open":7.62,"high":7.62,"low":7.3,"close":7.38,"volume":6509428,"rsi_14":42.31,"sma_20":7.71,"sma_60":7.67,"sma_120":7.67},{"date":"2026-02-13","open":7.37,"high":7.39,"low":7.28,"close":7.37,"volume":12734153,"rsi_14":50.61,"sma_20":7.7,"sma_60":7.67,"sma_120":7.67},{"date":"2026-02-17","open":7.53,"high":7.58,"low":7.51,"close":7.53,"volume":7927446,"rsi_14":50.89,"sma_20":7.74,"sma_60":7.7,"sma_120":7.7},{"date":"2026-02-18","open":7.53,"high":7.6,"low":7.53,"close":7.58,"volume":6081900,"rsi_14":51.33,"sma_20":7.76,"sma_60":7.71,"sma_120":7.7},{"date":"2026-02-19","open":7.16,"high":7.17,"low":7.03,"close":7.13,"volume":8332800,"rsi_14":34.84,"sma_20":7.75,"sma_60":7.71,"sma_120":7.69},{"date":"2026-02-20","open":7.2,"high":7.34,"low":7.15,"close":7.32,"volume":5211012,"rsi_14":42.44,"sma_20":7.74,"sma_60":7.71,"sma_120":7.69},{"date":"2026-02-23","open":7.39,"high":7.41,"low":7.14,"close":7.15,"volume":5101200,"rsi_14":36.61,"sma_20":7.72,"sma_60":7.7,"sma_120":7.69},{"date":"2026-02-24","open":7.16,"high":7.24,"low":7.15,"close":7.21,"volume":3715428,"rsi_14":39.56,"sma_20":7.68,"sma_60":7.67,"sma_120":7.68},{"date":"2026-02-25","open":7.31,"high":7.39,"low":7.28,"close":7.39,"volume":3584096,"rsi_14":44.96,"sma_20":7.7,"sma_60":7.7,"sma_120":7.68},{"date":"2026-02-26","open":7.44,"high":7.49,"low":7.35,"close":7.45,"volume":6184638,"rsi_14":46.48,"sma_20":7.65,"sma_60":7.67,"sma_120":7.68},{"date":"2026-02-27","open":7.4,"high":7.42,"low":7.24,"close":7.29,"volume":8148560,"rsi_14":44.06,"sma_20":7.65,"sma_60":7.67,"sma_120":7.68},{"date":"2026-03-02","open":7.07,"high":7.24,"low":7.07,"close":7.19,"volume":4591231,"rsi_14":36.8,"sma_20":7.66,"sma_60":7.67,"sma_120":7.68},{"date":"2026-03-03","open":6.81,"high":7.0,"low":6.71,"close":6.97,"volume":6403214,"rsi_14":34.52,"sma_20":7.62,"sma_60":7.66,"sma_120":7.68},{"date":"2026-03-04","open":6.98,"high":7.03,"low":6.95,"close":7.01,"volume":4441193,"rsi_14":41.64,"sma_20":7.58,"sma_60":7.65,"sma_120":7.67},{"date":"2026-03-05","open":6.91,"high":6.96,"low":6.8,"close":6.88,"volume":4814495,"rsi_14":32.77,"sma_20":7.55,"sma_60":7.64,"sma_120":7.67},{"date":"2026-03-06","open":6.74,"high":6.85,"low":6.68,"close":6.85,"volume":5557515,"rsi_14":27.35,"sma_20":7.51,"sma_60":7.62,"sma_120":7.66},{"date":"2026-03-09","open":6.75,"high":6.89,"low":6.66,"close":6.86,"volume":9862230,"rsi_14":32.38,"sma_20":7.48,"sma_60":7.61,"sma_120":7.66},{"date":"2026-03-10","open":6.94,"high":6.99,"low":6.84,"close":6.88,"volume":6500054,"rsi_14":31.12,"sma_20":7.44,"sma_60":7.61,"sma_120":7.65},{"date":"2026-03-11","open":6.86,"high":6.92,"low":6.81,"close":6.88,"volume":7154123,"rsi_14":33.33,"sma_20":7.43,"sma_60":7.6,"sma_120":7.64},{"date":"2026-03-12","open":6.73,"high":6.76,"low":6.67,"close":6.68,"volume":5583117,"rsi_14":27.15,"sma_20":7.36,"sma_60":7.6,"sma_120":7.64},{"date":"2026-03-13","open":6.69,"high":6.71,"low":6.57,"close":6.6,"volume":6487448,"rsi_14":23.76,"sma_20":7.35,"sma_60":7.58,"sma_120":7.63},{"date":"2026-03-16","open":6.68,"high":6.77,"low":6.67,"close":6.73,"volume":6416828,"rsi_14":32.99,"sma_20":7.31,"sma_60":7.57,"sma_120":7.62},{"date":"2026-03-17","open":6.8,"high":6.86,"low":6.79,"close":6.79,"volume":7251424,"rsi_14":26.89,"sma_20":7.27,"sma_60":7.56,"sma_120":7.61},{"date":"2026-03-18","open":6.85,"high":6.9,"low":6.75,"close":6.75,"volume":8595298,"rsi_14":22.48,"sma_20":7.24,"sma_60":7.54,"sma_120":7.61},{"date":"2026-03-19","open":6.62,"high":6.79,"low":6.62,"close":6.73,"volume":6522946,"rsi_14":25.33,"sma_20":7.2,"sma_60":7.52,"sma_120":7.6},{"date":"2026-03-20","open":6.75,"high":6.75,"low":6.56,"close":6.62,"volume":6678587,"rsi_14":24.68,"sma_20":7.16,"sma_60":7.51,"sma_120":7.6},{"date":"2026-03-23","open":6.76,"high":6.88,"low":6.72,"close":6.76,"volume":8943463,"rsi_14":40.83,"sma_20":7.13,"sma_60":7.49,"sma_120":7.59},{"date":"2026-03-24","open":6.69,"high":6.8,"low":6.69,"close":6.76,"volume":8338571,"rsi_14":37.68,"sma_20":7.11,"sma_60":7.47,"sma_120":7.59},{"date":"2026-03-25","open":6.95,"high":6.95,"low":6.82,"close":6.87,"volume":6725165,"rsi_14":49.02,"sma_20":7.08,"sma_60":7.46,"sma_120":7.58},{"date":"2026-03-26","open":6.83,"high":6.9,"low":6.79,"close":6.8,"volume":6150301,"rsi_14":47.39,"sma_20":7.05,"sma_60":7.45,"sma_120":7.57},{"date":"2026-03-27","open":6.78,"high":6.8,"low":6.64,"close":6.67,"volume":4143541,"rsi_14":41.28,"sma_20":7.01,"sma_60":7.43,"sma_120":7.57},{"date":"2026-03-30","open":6.72,"high":6.81,"low":6.7,"close":6.73,"volume":4690068,"rsi_14":43.67,"sma_20":6.99,"sma_60":7.41,"sma_120":7.56},{"date":"2026-03-31","open":6.93,"high":7.07,"low":6.9,"close":7.06,"volume":9379231,"rsi_14":55.37,"sma_20":6.99,"sma_60":7.42,"sma_120":7.56},{"date":"2026-04-01","open":7.17,"high":7.2,"low":7.11,"close":7.16,"volume":8327763,"rsi_14":67.25,"sma_20":7.0,"sma_60":7.42,"sma_120":7.55},{"date":"2026-04-02","open":7.01,"high":7.16,"low":6.99,"close":7.15,"volume":8802302,"rsi_14":70.55,"sma_20":7.02,"sma_60":7.42,"sma_120":7.55},{"date":"2026-04-06","open":7.12,"high":7.19,"low":7.12,"close":7.16,"volume":2471800,"rsi_14":67.74,"sma_20":7.03,"sma_60":7.41,"sma_120":7.55},{"date":"2026-04-07","open":7.21,"high":7.27,"low":7.16,"close":7.27,"volume":9315067,"rsi_14":68.87,"sma_20":7.05,"sma_60":7.41,"sma_120":7.54},{"date":"2026-04-08","open":7.6,"high":7.62,"low":7.5,"close":7.56,"volume":6784521,"rsi_14":76.7,"sma_20":7.09,"sma_60":7.41,"sma_120":7.54},{"date":"2026-04-09","open":7.53,"high":7.68,"low":7.51,"close":7.63,"volume":5078718,"rsi_14":78.68,"sma_20":7.13,"sma_60":7.42,"sma_120":7.54},{"date":"2026-04-10","open":7.66,"high":7.69,"low":7.62,"close":7.65,"volume":5295610,"rsi_14":85.23,"sma_20":7.18,"sma_60":7.43,"sma_120":7.54},{"date":"2026-04-13","open":7.6,"high":7.79,"low":7.6,"close":7.77,"volume":3962744,"rsi_14":85.08,"sma_20":7.24,"sma_60":7.43,"sma_120":7.54},{"date":"2026-04-14","open":7.78,"high":7.84,"low":7.78,"close":7.81,"volume":4822002,"rsi_14":85.48,"sma_20":7.29,"sma_60":7.44,"sma_120":7.54},{"date":"2026-04-15","open":7.77,"high":7.82,"low":7.76,"close":7.79,"volume":7205433,"rsi_14":82.93,"sma_20":7.34,"sma_60":7.44,"sma_120":7.54},{"date":"2026-04-16","open":7.87,"high":7.88,"low":7.77,"close":7.8,"volume":4463437,"rsi_14":87.5,"sma_20":7.4,"sma_60":7.45,"sma_120":7.54},{"date":"2026-04-17","open":7.92,"high":7.97,"low":7.87,"close":7.88,"volume":5921305,"rsi_14":97.7,"sma_20":7.46,"sma_60":7.45,"sma_120":7.54},{"date":"2026-04-20","open":7.79,"high":7.85,"low":7.79,"close":7.83,"volume":5698072,"rsi_14":93.44,"sma_20":7.52,"sma_60":7.46,"sma_120":7.55},{"date":"2026-04-21","open":7.88,"high":7.92,"low":7.79,"close":7.79,"volume":7634825,"rsi_14":88.44,"sma_20":7.57,"sma_60":7.46,"sma_120":7.55},{"date":"2026-04-22","open":7.82,"high":7.83,"low":7.75,"close":7.77,"volume":5932214,"rsi_14":83.24,"sma_20":7.62,"sma_60":7.47,"sma_120":7.55},{"date":"2026-04-23","open":7.76,"high":7.8,"low":7.66,"close":7.74,"volume":6699457,"rsi_14":81.05,"sma_20":7.67,"sma_60":7.47,"sma_120":7.55},{"date":"2026-04-24","open":7.75,"high":7.81,"low":7.72,"close":7.79,"volume":4687590,"rsi_14":82.91,"sma_20":7.72,"sma_60":7.47,"sma_120":7.55},{"date":"2026-04-27","open":7.79,"high":7.84,"low":7.77,"close":7.8,"volume":3695783,"rsi_14":81.01,"sma_20":7.78,"sma_60":7.48,"sma_120":7.56},{"date":"2026-04-28","open":7.86,"high":7.89,"low":7.83,"close":7.86,"volume":4794846,"rsi_14":74.05,"sma_20":7.84,"sma_60":7.48,"sma_120":7.56},{"date":"2026-04-29","open":7.82,"high":7.88,"low":7.78,"close":7.79,"volume":4406807,"rsi_14":63.57,"sma_20":7.87,"sma_60":7.49,"sma_120":7.56},{"date":"2026-04-30","open":7.85,"high":8.04,"low":7.83,"close":8.0,"volume":6190906,"rsi_14":71.6,"sma_20":7.92,"sma_60":7.5,"sma_120":7.56},{"date":"2026-05-01","open":8.0,"high":8.07,"low":7.98,"close":8.0,"volume":2911762,"rsi_14":64.38,"sma_20":7.96,"sma_60":7.51,"sma_120":7.57},{"date":"2026-05-04","open":7.84,"high":7.88,"low":7.79,"close":7.81,"volume":6488884,"rsi_14":50.0,"sma_20":7.99,"sma_60":7.52,"sma_120":7.61},{"date":"2026-05-05","open":7.9,"high":7.98,"low":7.85,"close":7.94,"volume":3298079,"rsi_14":57.95,"sma_20":8.03,"sma_60":7.52,"sma_120":7.58},{"date":"2026-05-06","open":8.16,"high":8.17,"low":8.12,"close":8.15,"volume":3961700,"rsi_14":64.66,"sma_20":8.06,"sma_60":7.53,"sma_120":7.59},{"date":"2026-05-07","open":8.14,"high":8.16,"low":7.99,"close":8.0,"volume":5097307,"rsi_14":54.55,"sma_20":8.08,"sma_60":7.55,"sma_120":7.6},{"date":"2026-05-08","open":8.1,"high":8.11,"low":8.05,"close":8.08,"volume":5388073,"rsi_14":59.69,"sma_20":8.1,"sma_60":7.56,"sma_120":7.61},{"date":"2026-05-11","open":8.19,"high":8.24,"low":8.16,"close":8.18,"volume":3449765,"rsi_14":64.58,"sma_20":8.12,"sma_60":7.57,"sma_120":7.61},{"date":"2026-05-12","open":8.1,"high":8.15,"low":8.06,"close":8.12,"volume":3068527,"rsi_14":62.86,"sma_20":8.14,"sma_60":7.58,"sma_120":7.62},{"date":"2026-05-13","open":8.12,"high":8.21,"low":8.11,"close":8.18,"volume":2846378,"rsi_14":66.32,"sma_20":8.16,"sma_60":7.59,"sma_120":7.63},{"date":"2026-05-14","open":8.2,"high":8.22,"low":8.11,"close":8.13,"volume":2521496,"rsi_14":62.19,"sma_20":8.17,"sma_60":7.6,"sma_120":7.64},{"date":"2026-05-15","open":8.14,"high":8.18,"low":8.1,"close":8.15,"volume":5205708,"rsi_14":62.81,"sma_20":8.19,"sma_60":7.62,"sma_120":7.64},{"date":"2026-05-18","open":8.24,"high":8.33,"low":8.24,"close":8.32,"volume":4978377,"rsi_14":65.47,"sma_20":8.21,"sma_60":7.63,"sma_120":7.65},{"date":"2026-05-19","open":8.2,"high":8.23,"low":8.14,"close":8.14,"volume":3278225,"rsi_14":60.98,"sma_20":8.23,"sma_60":7.64,"sma_120":7.66},{"date":"2026-05-20","open":8.18,"high":8.34,"low":8.16,"close":8.34,"volume":4398940,"rsi_14":60.49,"sma_20":8.26,"sma_60":7.66,"sma_120":7.67},{"date":"2026-05-21","open":8.3,"high":8.44,"low":8.28,"close":8.4,"volume":3304018,"rsi_14":62.24,"sma_20":8.29,"sma_60":7.68,"sma_120":7.68},{"date":"2026-05-22","open":8.39,"high":8.41,"low":8.32,"close":8.37,"volume":2962500,"rsi_14":68.4,"sma_20":8.32,"sma_60":7.7,"sma_120":7.69},{"date":"2026-05-26","open":8.52,"high":8.56,"low":8.45,"close":8.48,"volume":2351914,"rsi_14":68.63,"sma_20":8.36,"sma_60":7.72,"sma_120":7.69},{"date":"2026-05-27","open":8.49,"high":8.52,"low":8.38,"close":8.41,"volume":3416225,"rsi_14":59.42,"sma_20":8.39,"sma_60":7.74,"sma_120":7.7},{"date":"2026-05-28","open":8.16,"high":8.24,"low":8.14,"close":8.19,"volume":3249066,"rsi_14":57.14,"sma_20":8.41,"sma_60":7.76,"sma_120":7.71},{"date":"2026-05-29","open":8.19,"high":8.28,"low":8.16,"close":8.17,"volume":4502925,"rsi_14":53.82,"sma_20":8.42,"sma_60":7.78,"sma_120":7.71},{"date":"2026-06-01","open":8.07,"high":8.18,"low":8.04,"close":8.16,"volume":3492053,"rsi_14":49.22,"sma_20":8.42,"sma_60":7.8,"sma_120":7.72},{"date":"2026-06-02","open":8.17,"high":8.28,"low":8.17,"close":8.22,"volume":3084451,"rsi_14":53.91,"sma_20":8.45,"sma_60":7.82,"sma_120":7.72},{"date":"2026-06-03","open":8.11,"high":8.13,"low":8.04,"close":8.05,"volume":4038385,"rsi_14":45.16,"sma_20":8.45,"sma_60":7.84,"sma_120":7.73},{"date":"2026-06-04","open":8.06,"high":8.12,"low":8.06,"close":8.09,"volume":4254399,"rsi_14":48.39,"sma_20":8.45,"sma_60":7.86,"sma_120":7.74},{"date":"2026-06-05","open":8.07,"high":8.09,"low":7.95,"close":8.01,"volume":10414367,"rsi_14":44.52,"sma_20":8.45,"sma_60":7.88,"sma_120":7.74},{"date":"2026-06-08","open":8.06,"high":8.08,"low":7.94,"close":7.99,"volume":5404748,"rsi_14":36.92,"sma_20":8.44,"sma_60":7.91,"sma_120":7.75},{"date":"2026-06-09","open":8.11,"high":8.14,"low":8.0,"close":8.09,"volume":7344953,"rsi_14":47.76,"sma_20":8.44,"sma_60":7.93,"sma_120":7.76},{"date":"2026-06-10","open":8.11,"high":8.15,"low":8.08,"close":8.09,"volume":7153016,"rsi_14":37.07,"sma_20":8.44,"sma_60":7.96,"sma_120":7.76},{"date":"2026-06-11","open":8.15,"high":8.32,"low":8.12,"close":8.29,"volume":5105405,"rsi_14":45.53,"sma_20":8.44,"sma_60":7.98,"sma_120":7.77},{"date":"2026-06-12","open":8.36,"high":8.42,"low":8.35,"close":8.42,"volume":4344477,"rsi_14":51.78,"sma_20":8.46,"sma_60":8.01,"sma_120":7.78},{"date":"2026-06-15","open":8.55,"high":8.57,"low":8.51,"close":8.52,"volume":4708797,"rsi_14":41.86,"sma_20":8.46,"sma_60":8.04,"sma_120":7.78},{"date":"2026-06-16","open":8.6,"high":8.69,"low":8.6,"close":8.65,"volume":4825931,"rsi_14":49.81,"sma_20":8.47,"sma_60":8.07,"sma_120":7.79},{"date":"2026-06-17","open":8.59,"high":8.66,"low":8.49,"close":8.52,"volume":7671968,"rsi_14":53.6,"sma_20":8.47,"sma_60":8.09,"sma_120":7.79},{"date":"2026-06-18","open":8.51,"high":8.53,"low":8.42,"close":8.42,"volume":6382404,"rsi_14":50.76,"sma_20":8.47,"sma_60":8.12,"sma_120":7.8},{"date":"2026-06-22","open":8.59,"high":8.63,"low":8.54,"close":8.54,"volume":5843119,"rsi_14":55.02,"sma_20":8.46,"sma_60":8.14,"sma_120":7.8},{"date":"2026-06-23","open":8.52,"high":8.58,"low":8.51,"close":8.55,"volume":5083360,"rsi_14":53.07,"sma_20":8.46,"sma_60":8.17,"sma_120":7.81},{"date":"2026-06-24","open":8.43,"high":8.44,"low":8.34,"close":8.34,"volume":5651545,"rsi_14":52.3,"sma_20":8.44,"sma_60":8.19,"sma_120":7.81},{"date":"2026-06-25","open":8.41,"high":8.44,"low":8.36,"close":8.36,"volume":4250986,"rsi_14":51.6,"sma_20":8.42,"sma_60":8.22,"sma_120":7.82},{"date":"2026-06-26","open":8.42,"high":8.46,"low":8.38,"close":8.4,"volume":3382273,"rsi_14":55.88,"sma_20":8.42,"sma_60":8.23,"sma_120":7.83},{"date":"2026-06-29","open":8.34,"high":8.4,"low":8.34,"close":8.37,"volume":5537562,"rsi_14":56.09,"sma_20":8.42,"sma_60":8.25,"sma_120":7.83},{"date":"2026-06-30","open":8.45,"high":8.47,"low":8.4,"close":8.44,"volume":4630295,"rsi_14":54.81,"sma_20":8.42,"sma_60":8.27,"sma_120":7.84},{"date":"2026-07-01","open":8.48,"high":8.64,"low":8.48,"close":8.56,"volume":5652964,"rsi_14":58.22,"sma_20":8.43,"sma_60":8.29,"sma_120":7.85},{"date":"2026-07-02","open":8.63,"high":8.7,"low":8.61,"close":8.66,"volume":6373951,"rsi_14":54.81,"sma_20":8.45,"sma_60":8.31,"sma_120":7.86},{"date":"2026-07-06","open":8.79,"high":8.82,"low":8.73,"close":8.79,"volume":6334441,"rsi_14":55.15,"sma_20":8.47,"sma_60":8.33,"sma_120":7.87},{"date":"2026-07-07","open":8.75,"high":8.81,"low":8.72,"close":8.75,"volume":4464540,"rsi_14":58.96,"sma_20":8.5,"sma_60":8.34,"sma_120":7.88},{"date":"2026-07-08","open":8.78,"high":8.8,"low":8.64,"close":8.72,"volume":5471795,"rsi_14":53.28,"sma_20":8.52,"sma_60":8.35,"sma_120":7.89},{"date":"2026-07-09","open":8.74,"high":8.8,"low":8.71,"close":8.78,"volume":2794226,"rsi_14":61.86,"sma_20":8.54,"sma_60":8.37,"sma_120":7.9},{"date":"2026-07-10","open":8.8,"high":8.83,"low":8.75,"close":8.8,"volume":3584433,"rsi_14":68.84,"sma_20":8.57,"sma_60":8.38,"sma_120":7.91},{"date":"2026-07-13","open":8.79,"high":8.81,"low":8.73,"close":8.75,"volume":4991739,"rsi_14":61.62,"sma_20":8.58,"sma_60":8.39,"sma_120":7.92},{"date":"2026-07-14","open":8.91,"high":8.97,"low":8.85,"close":8.85,"volume":5656074,"rsi_14":65.22,"sma_20":8.59,"sma_60":8.41,"sma_120":7.93},{"date":"2026-07-15","open":8.95,"high":9.1,"low":8.93,"close":9.08,"volume":5218004,"rsi_14":85.51,"sma_20":8.62,"sma_60":8.42,"sma_120":7.94},{"date":"2026-07-16","open":8.98,"high":9.01,"low":8.96,"close":8.98,"volume":4830013,"rsi_14":78.03,"sma_20":8.63,"sma_60":8.44,"sma_120":7.95},{"date":"2026-07-17","open":8.85,"high":9.03,"low":8.85,"close":9.01,"volume":5685510,"rsi_14":77.38,"sma_20":8.66,"sma_60":8.45,"sma_120":7.96},{"date":"2026-07-20","open":9.06,"high":9.1,"low":9.02,"close":9.05,"volume":5648430,"rsi_14":80.27,"sma_20":8.69,"sma_60":8.47,"sma_120":7.97},{"date":"2026-07-21","open":9.06,"high":9.16,"low":9.03,"close":9.14,"volume":4177074,"rsi_14":80.87,"sma_20":8.72,"sma_60":8.49,"sma_120":7.98},{"date":"2026-07-22","open":9.22,"high":9.23,"low":9.15,"close":9.16,"volume":4982989,"rsi_14":78.85,"sma_20":8.75,"sma_60":8.51,"sma_120":7.99},{"date":"2026-07-23","open":9.06,"high":9.07,"low":8.99,"close":9.03,"volume":6303232,"rsi_14":67.61,"sma_20":8.78,"sma_60":8.53,"sma_120":8.0},{"date":"2026-07-24","open":9.1,"high":9.16,"low":9.07,"close":9.13,"volume":5027047,"rsi_14":66.51,"sma_20":8.82,"sma_60":8.54,"sma_120":8.01},{"date":"2026-07-27","open":9.18,"high":9.23,"low":9.14,"close":9.16,"volume":6462560,"rsi_14":69.61,"sma_20":8.86,"sma_60":8.56,"sma_120":8.03},{"date":"2026-07-28","open":9.06,"high":9.19,"low":9.04,"close":9.18,"volume":4687788,"rsi_14":72.41,"sma_20":8.9,"sma_60":8.58,"sma_120":8.04},{"date":"2026-07-29","open":9.02,"high":9.12,"low":9.0,"close":9.02,"volume":8719979,"rsi_14":61.26,"sma_20":8.93,"sma_60":8.59,"sma_120":8.05},{"date":"2026-07-30","open":9.32,"high":9.45,"low":9.3,"close":9.44,"volume":5953137,"rsi_14":71.05,"sma_20":8.97,"sma_60":8.62,"sma_120":8.06},{"date":"2026-07-31","open":9.43,"high":9.48,"low":9.38,"close":9.44,"volume":3951153,"rsi_14":73.65,"sma_20":9.01,"sma_60":8.64,"sma_120":8.08},{"date":"2026-08-03","open":9.47,"high":9.49,"low":9.42,"close":9.46,"volume":3386721,"rsi_14":72.14,"sma_20":9.05,"sma_60":8.65,"sma_120":8.09},{"date":"2026-08-04","open":9.45,"high":9.48,"low":9.38,"close":9.38,"volume":4538868,"rsi_14":62.6,"sma_20":9.08,"sma_60":8.67,"sma_120":8.11},{"date":"2026-08-05","open":9.47,"high":9.53,"low":9.43,"close":9.5,"volume":5827350,"rsi_14":70.4,"sma_20":9.12,"sma_60":8.69,"sma_120":8.12},{"date":"2026-08-06","open":9.52,"high":9.57,"low":9.43,"close":9.46,"volume":6192246,"rsi_14":67.72,"sma_20":9.15,"sma_60":8.71,"sma_120":8.13},{"date":"2026-08-07","open":9.59,"high":9.61,"low":9.5,"close":9.53,"volume":4872718,"rsi_14":68.7,"sma_20":9.19,"sma_60":8.73,"sma_120":8.15},{"date":"2026-08-10","open":9.51,"high":9.58,"low":9.45,"close":9.45,"volume":4077921,"rsi_14":62.02,"sma_20":9.22,"sma_60":8.75,"sma_120":8.17},{"date":"2026-08-11","open":9.45,"high":9.5,"low":9.39,"close":9.39,"volume":3755228},{"date":"2026-08-12","open":9.42,"high":9.44,"low":9.4,"close":9.4,"volume":2535450,"rsi_14":65.29,"sma_20":9.27,"sma_60":8.78,"sma_120":8.2},{"date":"2026-08-13","open":9.4,"high":9.43,"low":9.34,"close":9.38,"volume":2934391,"rsi_14":61.06,"sma_20":9.29,"sma_60":8.8,"sma_120":8.21},{"date":"2026-08-14","open":9.48,"high":9.51,"low":9.45,"close":9.45,"volume":2673476,"rsi_14":62.39,"sma_20":9.31,"sma_60":8.81,"sma_120":8.23},{"date":"2026-08-17","open":9.51,"high":9.55,"low":9.43,"close":9.44,"volume":4333434,"rsi_14":61.21,"sma_20":9.33,"sma_60":8.83,"sma_120":8.25},{"date":"2026-08-18","open":9.51,"high":9.53,"low":9.41,"close":9.41,"volume":4353725,"rsi_14":68.93,"sma_20":9.34,"sma_60":8.84,"sma_120":8.26},{"date":"2026-08-19","open":9.39,"high":9.4,"low":9.27,"close":9.28,"volume":4969683},{"date":"2026-08-20","open":9.01,"high":9.13,"low":8.96,"close":9.01,"volume":4504411,"rsi_14":28.71,"sma_20":9.35,"sma_60":8.86,"sma_120":8.29},{"date":"2026-08-21","open":9.04,"high":9.05,"low":8.98,"close":8.99,"volume":3464032,"rsi_14":26.73,"sma_20":9.34,"sma_60":8.86,"sma_120":8.3},{"date":"2026-08-24","open":9.15,"high":9.23,"low":9.15,"close":9.19,"volume":3462956,"rsi_14":41.59,"sma_20":9.34,"sma_60":8.87,"sma_120":8.32},{"date":"2026-08-25","open":9.23,"high":9.25,"low":9.15,"close":9.21,"volume":3852287,"rsi_14":35.92,"sma_20":9.34,"sma_60":8.89,"sma_120":8.33},{"date":"2026-08-26","open":9.24,"high":9.29,"low":9.21,"close":9.21,"volume":3332775,"rsi_14":37.37,"sma_20":9.35,"sma_60":8.9,"sma_120":8.35},{"date":"2026-08-27","open":9.17,"high":9.21,"low":9.11,"close":9.15,"volume":3813043,"rsi_14":30.61,"sma_20":9.34,"sma_60":8.91,"sma_120":8.37},{"date":"2026-08-28","open":9.24,"high":9.28,"low":9.15,"close":9.19,"volume":9004131,"rsi_14":36.17,"sma_20":9.32,"sma_60":8.93,"sma_120":8.39},{"date":"2026-08-31","open":9.27,"high":9.28,"low":9.14,"close":9.14,"volume":4833010},{"date":"2026-09-01","open":9.21,"high":9.25,"low":9.16,"close":9.18,"volume":4871518,"rsi_14":38.54,"sma_20":9.3,"sma_60":8.96,"sma_120":8.42},{"date":"2026-09-02","open":9.24,"high":9.32,"low":9.22,"close":9.25,"volume":4722066},{"date":"2026-09-03","open":9.12,"high":9.2,"low":9.11,"close":9.2,"volume":3419894,"rsi_14":37.37,"sma_20":9.27,"sma_60":8.99,"sma_120":8.46},{"date":"2026-09-04","open":9.22,"high":9.27,"low":9.14,"close":9.14,"volume":6596509,"rsi_14":35.58,"sma_20":9.25,"sma_60":9.0,"sma_120":8.48},{"date":"2026-09-08","open":9.23,"high":9.25,"low":9.12,"close":9.12,"volume":3788076,"rsi_14":35.92,"sma_20":9.24,"sma_60":9.01,"sma_120":8.5},{"date":"2026-09-09","open":9.11,"high":9.13,"low":9.06,"close":9.06,"volume":3355427,"rsi_14":38.54,"sma_20":9.22,"sma_60":9.02,"sma_120":8.51},{"date":"2026-09-10","open":9.08,"high":9.1,"low":9.0,"close":9.05,"volume":2566720,"rsi_14":52.86,"sma_20":9.2,"sma_60":9.03,"sma_120":8.53},{"date":"2026-09-11","open":9.15,"high":9.15,"low":9.06,"close":9.06,"volume":6814341,"rsi_14":56.03,"sma_20":9.19,"sma_60":9.04,"sma_120":8.55},{"date":"2026-09-14","open":9.06,"high":9.09,"low":8.98,"close":9.06,"volume":5188376,"rsi_14":36.73,"sma_20":9.17,"sma_60":9.04,"sma_120":8.57},{"date":"2026-09-15","open":9.1,"high":9.13,"low":8.98,"close":9.06,"volume":5163050},{"date":"2026-09-16","open":9.06,"high":9.13,"low":8.94,"close":9.02,"volume":3829083,"rsi_14":31.37,"sma_20":9.13,"sma_60":9.06,"sma_120":8.6},{"date":"2026-09-17","open":9.12,"high":9.15,"low":9.09,"close":9.11,"volume":3794826,"rsi_14":46.3,"sma_20":9.12,"sma_60":9.07,"sma_120":8.62},{"date":"2026-09-18","open":8.96,"high":9.05,"low":8.96,"close":9.04,"volume":2611239,"rsi_14":36.84,"sma_20":9.12,"sma_60":9.08,"sma_120":8.64},{"date":"2026-09-21","open":9.14,"high":9.15,"low":9.09,"close":9.09,"volume":3560254,"rsi_14":45.61,"sma_20":9.13,"sma_60":9.1,"sma_120":8.66},{"date":"2026-09-22","open":9.07,"high":9.09,"low":8.9,"close":8.95,"volume":4406013,"rsi_14":32.84,"sma_20":9.11,"sma_60":9.11,"sma_120":8.67},{"date":"2026-09-23","open":8.85,"high":8.92,"low":8.75,"close":8.75,"volume":4023759,"rsi_14":18.75,"sma_20":9.09,"sma_60":9.11,"sma_120":8.68},{"date":"2026-09-24","open":8.76,"high":8.84,"low":8.75,"close":8.81,"volume":4613320,"rsi_14":25.93,"sma_20":9.07,"sma_60":9.12,"sma_120":8.69},{"date":"2026-09-25","open":8.93,"high":8.95,"low":8.84,"close":8.89,"volume":9370666,"rsi_14":36.09,"sma_20":9.06,"sma_60":9.12,"sma_120":8.71},{"date":"2026-09-28","open":8.89,"high":8.9,"low":8.8,"close":8.8,"volume":6498412,"rsi_14":32.58,"sma_20":9.04,"sma_60":9.13,"sma_120":8.72},{"date":"2026-09-29","open":8.79,"high":8.8,"low":8.73,"close":8.79,"volume":3550015},{"date":"2026-09-30","open":8.71,"high":8.75,"low":8.62,"close":8.63,"volume":3889087,"rsi_14":29.0,"sma_20":8.99,"sma_60":9.12,"sma_120":8.73},{"date":"2026-10-01","open":8.51,"high":8.55,"low":8.4,"close":8.49,"volume":5878628,"rsi_14":24.78,"sma_20":8.96,"sma_60":9.12,"sma_120":8.74},{"date":"2026-10-02","open":8.43,"high":8.53,"low":8.43,"close":8.45,"volume":13185136,"rsi_14":23.93,"sma_20":8.92,"sma_60":9.11,"sma_120":8.74},{"date":"2026-10-05","open":8.47,"high":8.52,"low":8.45,"close":8.49,"volume":5747052,"rsi_14":26.45,"sma_20":8.89,"sma_60":9.11,"sma_120":8.74},{"date":"2026-10-06","open":8.56,"high":8.57,"low":8.48,"close":8.48,"volume":4015575},{"date":"2026-10-07","open":8.35,"high":8.38,"low":8.32,"close":8.35,"volume":4530564,"rsi_14":18.93,"sma_20":8.82,"sma_60":9.1,"sma_120":8.75},{"date":"2026-10-08","open":8.28,"high":8.34,"low":8.21,"close":8.27,"volume":8983359,"rsi_14":18.55,"sma_20":8.78,"sma_60":9.08,"sma_120":8.75},{"date":"2026-10-09","open":8.26,"high":8.28,"low":8.22,"close":8.24,"volume":4465517,"rsi_14":14.88,"sma_20":8.74,"sma_60":9.07,"sma_120":8.75},{"date":"2026-10-12","open":8.3,"high":8.34,"low":8.28,"close":8.3,"volume":3067425,"rsi_14":21.24,"sma_20":8.7,"sma_60":9.06,"sma_120":8.76},{"date":"2026-10-13","open":8.38,"high":8.38,"low":8.27,"close":8.33,"volume":4231219,"rsi_14":28.5,"sma_20":8.66,"sma_60":9.05,"sma_120":8.76},{"date":"2026-10-14","open":8.24,"high":8.26,"low":8.21,"close":8.24,"volume":14240590,"rsi_14":21.21,"sma_20":8.63,"sma_60":9.03,"sma_120":8.76},{"date":"2026-10-15","open":8.34,"high":8.36,"low":8.24,"close":8.27,"volume":11528400,"rsi_14":16.58,"sma_20":8.58,"sma_60":9.02,"sma_120":8.76},{"date":"2026-10-16","open":8.34,"high":8.38,"low":8.29,"close":8.32,"volume":9308617,"rsi_14":23.33,"sma_20":8.55,"sma_60":9.0,"sma_120":8.77},{"date":"2026-10-19","open":8.23,"high":8.25,"low":8.18,"close":8.2,"volume":6496175,"rsi_14":20.59,"sma_20":8.5,"sma_60":8.99,"sma_120":8.77},{"date":"2026-10-20","open":8.25,"high":8.38,"low":8.25,"close":8.32,"volume":8576478,"rsi_14":33.68,"sma_20":8.47,"sma_60":8.98,"sma_120":8.77},{"date":"2026-10-21","open":8.41,"high":8.43,"low":8.35,"close":8.39,"volume":11716936,"rsi_14":43.82,"sma_20":8.45,"sma_60":8.96,"sma_120":8.77},{"date":"2026-10-22","open":8.17,"high":8.24,"low":8.12,"close":8.21,"volume":7070466,"rsi_14":38.46,"sma_20":8.42,"sma_60":8.95,"sma_120":8.77},{"date":"2026-10-23","open":8.04,"high":8.13,"low":8.03,"close":8.1,"volume":7513870,"rsi_14":32.43,"sma_20":8.38,"sma_60":8.93,"sma_120":8.77}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.16,"pbr":1.14,"ttm_eps":null,"close":7.0335},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.31,"pbr":1.49,"ttm_eps":null,"close":7.4929},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.31,"pbr":1.4,"ttm_eps":null,"close":7.0555},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.42,"pbr":1.26,"ttm_eps":null,"close":8.44}],"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":"Aegon Ltd.","phase":"above-fold","symbol_resolved":true}