{"status":"ok","report":{"price_analysis":{"current":1.63,"change_1d":-0.6,"change_7d":-1.5,"change_30d":-31.4,"high_30d":2.4189,"low_30d":1.6,"position_in_range":4.0,"support":1.68189,"resistance":2.33701},"summary":"Apartment Investment and Management Co(AIV)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 2.34억. 현재가 $1.62, 전일 대비 -0.9%, 30일 -31.4%. ROE -3.8%. 기술적 시그널: RSI 23(과매도), MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.8%로 적자 상태입니다. 시가총액 2.34억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.69,"roe":-3.75,"eps":-0.1341966966966967,"revenue":null,"operating_income":null,"net_income":null,"market_cap":234485280,"profit_margin":null,"roa":-1.56,"operating_margin":null,"gross_margin":50.45,"debt_ratio":0.8567170211691002,"total_assets":1239582000.0,"total_equity":514618000.0,"total_debt":440882000.0,"eps_basis":"TTM","revenue_basis":null,"operating_income_basis":null,"net_income_basis":null,"ttm_window":null,"income_statement_suppressed":true},"technical":{"analysis":"RSI(14) 23.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.16)가 시그널선(-0.17)을 상회합니다(골든크로스). 현재가가 SMA20(2)과 SMA60(2) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~2 (현재 위치 22%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 23","rsi_14":23.157894736842096,"macd":-0.16410394098119307,"macd_signal":-0.17100834859031414,"sma_20":1.7947499999999998,"sma_60":2.2589166666666665,"bb_upper":2.09930664497758,"bb_lower":1.4901933550224193,"atr_14":0.07499999999999998},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 1.69x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":38,"summary":"매출 -1.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.4,"unit":"%","percentile":48,"direction":"higher_better"},{"name":"영업이익 성장률","value":-21.5,"unit":"%","percentile":29,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.8%","metrics":[{"name":"ROE","value":-3.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":23.2,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-31.4,"unit":"%","percentile":20,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":23,"summary":"유동비율 0.2x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":0.18,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.7,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.69x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -1.4%"},"profitability":{"grade":"C","reason":"ROE -3.8%"},"momentum":{"grade":"D","reason":"RSI 23"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.86,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.84,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":50.45,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 5개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.69,"per_5y_high":1.74,"per_5y_low":0.74,"per_5y_avg":1.01,"per_percentile":null,"pbr_5y_high":27.39,"pbr_5y_low":2.17,"pbr_5y_avg":12.37,"pbr_percentile":0.0,"per_5y_median":0.79,"pbr_5y_median":7.35,"history":[{"quarter":"2024-Q2","per":null,"pbr":6.11},{"quarter":"2024-Q3","per":null,"pbr":7.35},{"quarter":"2024-Q4","per":null,"pbr":27.39},{"quarter":"2025-Q1","per":null,"pbr":15.94},{"quarter":"2025-Q2","per":null,"pbr":18.88},{"quarter":"2025-Q3","per":1.74,"pbr":25.8},{"quarter":"2025-Q4","per":0.81,"pbr":4.64},{"quarter":"2026-Q1","per":0.74,"pbr":2.17},{"quarter":"2026-Q2","per":0.76,"pbr":3.09},{"quarter":"현재","per":null,"pbr":1.69}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2.8926,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3.1543,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3.1718,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3.2899,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3.2338,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2.9879,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3.1373,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2.8565,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2.97,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - RESIDENTIAL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":1.74,"eps":1.713,"close":2.99,"source":"reported"},{"date":"2025-10","per":1.64,"eps":1.713,"close":2.81,"source":"reported"},{"date":"2025-11","per":1.76,"eps":1.713,"close":3.02,"source":"reported"},{"date":"2025-12","per":0.81,"eps":3.8756,"close":3.14,"source":"reported"},{"date":"2026-01","per":0.8,"eps":3.8756,"close":3.11,"source":"reported"},{"date":"2026-02","per":0.8,"eps":3.8756,"close":3.1,"source":"reported"},{"date":"2026-03","per":0.74,"eps":3.8805,"close":2.86,"source":"reported"},{"date":"2026-04","per":0.77,"eps":3.8805,"close":2.98,"source":"reported"},{"date":"2026-05","per":0.76,"eps":3.8805,"close":2.95,"source":"reported"},{"date":"2026-06","per":0.76,"eps":3.8863,"close":2.97,"source":"reported"},{"date":"2026-07","per":0.69,"eps":3.8863,"close":2.69,"source":"reported"},{"date":"2026-08","per":0.65,"eps":3.8863,"close":2.51,"source":"reported"},{"date":"2026-09","per":0.51,"eps":3.8863,"close":1.98,"source":"reported"},{"date":"2026-10","per":0.42,"eps":3.8863,"close":1.62,"source":"reported"}],"trailing_per_history_meta":{"avg":0.92,"std":0.43,"upper_1sd":1.35,"lower_1sd":0.49,"current":0.42,"count":14},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.7배"},{"label":"ROE","value":"-3.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:13:23.696503+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.03751326226443692,"dividend_yield":null,"eps":-0.1341966966966967,"revenue":null,"operating_income":-25707000.0,"net_income":-19305000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.015573798264253595,"gross_margin":null,"total_equity":514618000.0,"total_assets":1239582000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.01971378463299438,"dividend_yield":null,"eps":-0.09673562451340229,"revenue":null,"operating_income":-21153000.0,"net_income":-13916000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.009705419998633039,"gross_margin":null,"total_equity":705902000.0,"total_assets":1433838000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.8304919400972218,"dividend_yield":null,"eps":2.0796,"revenue":34639000.0,"operating_income":-6404000.0,"net_income":300516000.0,"market_cap":null,"profit_margin":8.675654608966772,"operating_margin":-0.1848783163486244,"roa":0.17933405858809248,"gross_margin":0.5045180288114552,"total_equity":361853000.0,"total_assets":1675733000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":4.625298444860295,"dividend_yield":null,"eps":2.0376,"revenue":35132000.0,"operating_income":-5506000.0,"net_income":286713000.0,"market_cap":null,"profit_margin":8.161021291130593,"operating_margin":-0.1567232153022885,"roa":0.13805724180204923,"gross_margin":0.5191563247182056,"total_equity":61988000.0,"total_assets":2076769000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.21063829787234042,"dividend_yield":null,"eps":-0.14,"revenue":52758000.0,"operating_income":5405000.0,"net_income":-19305000.0,"market_cap":null,"profit_margin":-0.36591606960081885,"operating_margin":0.10244891769968535,"roa":-0.010324578433102829,"gross_margin":0.5604079002236627,"total_equity":91650000.0,"total_assets":1869810000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.12595260938037398,"dividend_yield":null,"eps":-0.1016,"revenue":52352000.0,"operating_income":4686000.0,"net_income":-13916000.0,"market_cap":null,"profit_margin":-0.26581601466992666,"operating_margin":0.08950947432762836,"roa":-0.007430724089781686,"gross_margin":0.5594246638141809,"total_equity":110486000.0,"total_assets":1872765000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.15841775827579532,"dividend_yield":null,"eps":-0.083,"revenue":54171000.0,"operating_income":83000.0,"net_income":-9820000.0,"market_cap":null,"profit_margin":-0.18127780546787026,"operating_margin":0.0015321851174982925,"roa":-0.00472849893271712,"gross_margin":0.5589706669620277,"total_equity":61988000.0,"total_assets":2076769000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.09547104445392268,"dividend_yield":null,"eps":-0.16,"revenue":35328000.0,"operating_income":-11456000.0,"net_income":-21936000.0,"market_cap":null,"profit_margin":-0.6209239130434783,"operating_margin":-0.3242753623188406,"roa":-0.010609545882803597,"gross_margin":0.5001698369565217,"total_equity":229766000.0,"total_assets":2067572000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.2387274391013505,"dividend_yield":null,"eps":-0.43,"revenue":51148000.0,"operating_income":-1096000.0,"net_income":-60526000.0,"market_cap":null,"profit_margin":-1.1833502776257137,"operating_margin":-0.021428012825525925,"roa":-0.029422773847244246,"gross_margin":0.5589856885899742,"total_equity":253536000.0,"total_assets":2057114000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.0034937466603122335,"revenue":50203000.0,"operating_income":987000.0,"net_income":-10186000.0,"market_cap":null,"profit_margin":-0.20289624126048245,"operating_margin":0.01966017967053762,"roa":null,"gross_margin":0.5777343983427286,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-1.2321299316021048,"dividend_yield":null,"eps":-0.05196339341160839,"revenue":49352000.0,"operating_income":4182000.0,"net_income":-151499000.0,"market_cap":null,"profit_margin":-3.0697641432971308,"operating_margin":0.08473820716485654,"roa":-0.0774174591575494,"gross_margin":0.6137137299400227,"total_equity":122957000.0,"total_assets":1956910000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.004441055792237192,"dividend_yield":null,"eps":-0.0007751686091012809,"revenue":47701000.0,"operating_income":21175000.0,"net_income":-2260000.0,"market_cap":null,"profit_margin":-0.047378461667470284,"operating_margin":0.4439110291188864,"roa":-0.0010040579936788773,"gross_margin":0.615773254229471,"total_equity":508888000.0,"total_assets":2250866000.0}],"current_price":1.63,"change_pct":-0.61,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":43.0},{"date":"2016-10-25","close":42.92},{"date":"2016-10-26","close":43.13},{"date":"2016-10-27","close":42.11},{"date":"2016-10-28","close":42.85},{"date":"2016-10-31","close":44.07},{"date":"2016-11-01","close":43.63},{"date":"2016-11-02","close":43.93},{"date":"2016-11-03","close":43.75},{"date":"2016-11-04","close":44.33},{"date":"2016-11-07","close":44.2},{"date":"2016-11-08","close":44.86},{"date":"2016-11-09","close":43.53},{"date":"2016-11-10","close":42.28},{"date":"2016-11-11","close":41.97},{"date":"2016-11-14","close":42.8},{"date":"2016-11-15","close":41.03},{"date":"2016-11-16","close":40.76},{"date":"2016-11-17","close":40.4},{"date":"2016-11-18","close":40.45},{"date":"2016-11-21","close":39.88},{"date":"2016-11-22","close":40.66},{"date":"2016-11-23","close":40.64},{"date":"2016-11-25","close":41.06},{"date":"2016-11-28","close":41.7},{"date":"2016-11-29","close":42.05},{"date":"2016-11-30","close":42.1},{"date":"2016-12-01","close":41.36},{"date":"2016-12-02","close":41.77},{"date":"2016-12-05","close":41.9},{"date":"2016-12-06","close":41.77},{"date":"2016-12-07","close":42.35},{"date":"2016-12-08","close":42.6},{"date":"2016-12-09","close":42.31},{"date":"2016-12-12","close":42.41},{"date":"2016-12-13","close":42.75},{"date":"2016-12-14","close":42.63},{"date":"2016-12-15","close":43.18},{"date":"2016-12-16","close":44.17},{"date":"2016-12-19","close":44.57},{"date":"2016-12-20","close":44.84},{"date":"2016-12-21","close":43.97},{"date":"2016-12-22","close":44.55},{"date":"2016-12-23","close":44.74},{"date":"2016-12-27","close":44.31},{"date":"2016-12-28","close":44.23},{"date":"2016-12-29","close":44.7},{"date":"2016-12-30","close":45.45},{"date":"2017-01-03","close":44.94},{"date":"2017-01-04","close":45.36},{"date":"2017-01-05","close":45.45},{"date":"2017-01-06","close":45.45},{"date":"2017-01-09","close":44.96},{"date":"2017-01-10","close":44.25},{"date":"2017-01-11","close":43.97},{"date":"2017-01-12","close":44.22},{"date":"2017-01-13","close":44.18},{"date":"2017-01-17","close":44.52},{"date":"2017-01-18","close":44.46},{"date":"2017-01-19","close":44.04},{"date":"2017-01-20","close":44.76},{"date":"2017-01-23","close":45.16},{"date":"2017-01-24","close":45.3},{"date":"2017-01-25","close":44.5},{"date":"2017-01-26","close":44.46},{"date":"2017-01-27","close":44.3},{"date":"2017-01-30","close":43.88},{"date":"2017-01-31","close":44.07},{"date":"2017-02-01","close":43.23},{"date":"2017-02-02","close":44.29},{"date":"2017-02-03","close":44.44},{"date":"2017-02-06","close":44.26},{"date":"2017-02-07","close":44.69},{"date":"2017-02-08","close":45.3},{"date":"2017-02-09","close":45.12},{"date":"2017-02-10","close":45.72},{"date":"2017-02-13","close":45.52},{"date":"2017-02-14","close":45.36},{"date":"2017-02-15","close":44.72},{"date":"2017-02-16","close":45.17},{"date":"2017-02-17","close":45.01},{"date":"2017-02-21","close":45.78},{"date":"2017-02-22","close":45.43},{"date":"2017-02-23","close":45.96},{"date":"2017-02-24","close":46.09},{"date":"2017-02-27","close":46.46},{"date":"2017-02-28","close":46.53},{"date":"2017-03-01","close":46.02},{"date":"2017-03-02","close":45.54},{"date":"2017-03-03","close":45.39},{"date":"2017-03-06","close":45.25},{"date":"2017-03-07","close":45.43},{"date":"2017-03-08","close":44.69},{"date":"2017-03-09","close":43.76},{"date":"2017-03-10","close":43.43},{"date":"2017-03-13","close":43.11},{"date":"2017-03-14","close":43.11},{"date":"2017-03-15","close":44.34},{"date":"2017-03-16","close":44.13},{"date":"2017-03-17","close":44.21},{"date":"2017-03-20","close":44.09},{"date":"2017-03-21","close":44.46},{"date":"2017-03-22","close":44.51},{"date":"2017-03-23","close":44.71},{"date":"2017-03-24","close":44.74},{"date":"2017-03-27","close":44.22},{"date":"2017-03-28","close":44.35},{"date":"2017-03-29","close":44.4},{"date":"2017-03-30","close":44.32},{"date":"2017-03-31","close":44.35},{"date":"2017-04-03","close":44.32},{"date":"2017-04-04","close":44.44},{"date":"2017-04-05","close":44.64},{"date":"2017-04-06","close":44.86},{"date":"2017-04-07","close":44.92},{"date":"2017-04-10","close":44.99},{"date":"2017-04-11","close":44.81},{"date":"2017-04-12","close":44.24},{"date":"2017-04-13","close":43.99},{"date":"2017-04-17","close":44.59},{"date":"2017-04-18","close":44.72},{"date":"2017-04-19","close":44.3},{"date":"2017-04-20","close":44.05},{"date":"2017-04-21","close":44.15},{"date":"2017-04-24","close":43.81},{"date":"2017-04-25","close":44.65},{"date":"2017-04-26","close":44.84},{"date":"2017-04-27","close":44.45},{"date":"2017-04-28","close":43.74},{"date":"2017-05-01","close":43.35},{"date":"2017-05-02","close":43.13},{"date":"2017-05-03","close":42.83},{"date":"2017-05-04","close":43.17},{"date":"2017-05-05","close":43.96},{"date":"2017-05-08","close":43.09},{"date":"2017-05-09","close":42.9},{"date":"2017-05-10","close":43.35},{"date":"2017-05-11","close":43.2},{"date":"2017-05-12","close":43.22},{"date":"2017-05-15","close":43.07},{"date":"2017-05-16","close":42.64},{"date":"2017-05-17","close":42.87},{"date":"2017-05-18","close":42.79},{"date":"2017-05-19","close":43.04},{"date":"2017-05-22","close":43.15},{"date":"2017-05-23","close":43.28},{"date":"2017-05-24","close":43.27},{"date":"2017-05-25","close":43.19},{"date":"2017-05-26","close":43.18},{"date":"2017-05-30","close":42.92},{"date":"2017-05-31","close":42.92},{"date":"2017-06-01","close":43.05},{"date":"2017-06-02","close":43.69},{"date":"2017-06-05","close":44.04},{"date":"2017-06-06","close":44.08},{"date":"2017-06-07","close":44.22},{"date":"2017-06-08","close":44.09},{"date":"2017-06-09","close":44.36},{"date":"2017-06-12","close":44.15},{"date":"2017-06-13","close":44.32},{"date":"2017-06-14","close":44.49},{"date":"2017-06-15","close":44.44},{"date":"2017-06-16","close":44.51},{"date":"2017-06-19","close":44.72},{"date":"2017-06-20","close":44.43},{"date":"2017-06-21","close":43.99},{"date":"2017-06-22","close":43.83},{"date":"2017-06-23","close":43.78},{"date":"2017-06-26","close":43.76},{"date":"2017-06-27","close":43.01},{"date":"2017-06-28","close":42.66},{"date":"2017-06-29","close":42.69},{"date":"2017-06-30","close":42.97},{"date":"2017-07-03","close":43.18},{"date":"2017-07-05","close":43.76},{"date":"2017-07-06","close":42.76},{"date":"2017-07-07","close":42.65},{"date":"2017-07-10","close":42.59},{"date":"2017-07-11","close":42.42},{"date":"2017-07-12","close":42.97},{"date":"2017-07-13","close":42.81},{"date":"2017-07-14","close":43.26},{"date":"2017-07-17","close":43.63},{"date":"2017-07-18","close":43.3},{"date":"2017-07-19","close":43.73},{"date":"2017-07-20","close":43.9},{"date":"2017-07-21","close":44.23},{"date":"2017-07-24","close":43.68},{"date":"2017-07-25","close":43.43},{"date":"2017-07-26","close":43.88},{"date":"2017-07-27","close":44.01},{"date":"2017-07-28","close":45.26},{"date":"2017-07-31","close":45.55},{"date":"2017-08-01","close":45.6},{"date":"2017-08-02","close":45.49},{"date":"2017-08-03","close":45.53},{"date":"2017-08-04","close":45.63},{"date":"2017-08-07","close":45.6},{"date":"2017-08-08","close":46.1},{"date":"2017-08-09","close":46.0},{"date":"2017-08-10","close":45.74},{"date":"2017-08-11","close":45.55},{"date":"2017-08-14","close":46.18},{"date":"2017-08-15","close":45.96},{"date":"2017-08-16","close":45.42},{"date":"2017-08-17","close":45.41},{"date":"2017-08-18","close":45.15},{"date":"2017-08-21","close":45.42},{"date":"2017-08-22","close":45.38},{"date":"2017-08-23","close":45.9},{"date":"2017-08-24","close":45.84},{"date":"2017-08-25","close":45.75},{"date":"2017-08-28","close":45.51},{"date":"2017-08-29","close":44.97},{"date":"2017-08-30","close":45.39},{"date":"2017-08-31","close":45.33},{"date":"2017-09-01","close":45.22},{"date":"2017-09-05","close":45.32},{"date":"2017-09-06","close":45.34},{"date":"2017-09-07","close":45.84},{"date":"2017-09-08","close":46.45},{"date":"2017-09-11","close":46.27},{"date":"2017-09-12","close":45.57},{"date":"2017-09-13","close":45.36},{"date":"2017-09-14","close":45.76},{"date":"2017-09-15","close":45.59},{"date":"2017-09-18","close":45.7},{"date":"2017-09-19","close":45.44},{"date":"2017-09-20","close":45.22},{"date":"2017-09-21","close":44.89},{"date":"2017-09-22","close":44.75},{"date":"2017-09-25","close":44.54},{"date":"2017-09-26","close":44.33},{"date":"2017-09-27","close":43.63},{"date":"2017-09-28","close":43.84},{"date":"2017-09-29","close":43.86},{"date":"2017-10-02","close":43.98},{"date":"2017-10-03","close":43.88},{"date":"2017-10-04","close":44.45},{"date":"2017-10-05","close":44.74},{"date":"2017-10-06","close":44.4},{"date":"2017-10-09","close":44.75},{"date":"2017-10-10","close":44.69},{"date":"2017-10-11","close":44.97},{"date":"2017-10-12","close":45.24},{"date":"2017-10-13","close":44.66},{"date":"2017-10-16","close":44.25},{"date":"2017-10-17","close":44.24},{"date":"2017-10-18","close":44.19},{"date":"2017-10-19","close":44.13},{"date":"2017-10-20","close":44.07},{"date":"2017-10-23","close":44.11},{"date":"2017-10-24","close":43.75},{"date":"2017-10-25","close":43.7},{"date":"2017-10-26","close":43.35},{"date":"2017-10-27","close":44.37},{"date":"2017-10-30","close":44.2},{"date":"2017-10-31","close":43.98},{"date":"2017-11-01","close":44.34},{"date":"2017-11-02","close":43.6},{"date":"2017-11-03","close":44.22},{"date":"2017-11-06","close":44.74},{"date":"2017-11-07","close":44.9},{"date":"2017-11-08","close":45.36},{"date":"2017-11-09","close":45.21},{"date":"2017-11-10","close":45.13},{"date":"2017-11-13","close":45.47},{"date":"2017-11-14","close":45.23},{"date":"2017-11-15","close":44.55},{"date":"2017-11-16","close":44.69},{"date":"2017-11-17","close":44.19},{"date":"2017-11-20","close":44.25},{"date":"2017-11-21","close":44.92},{"date":"2017-11-22","close":44.64},{"date":"2017-11-24","close":44.75},{"date":"2017-11-27","close":44.4},{"date":"2017-11-28","close":44.13},{"date":"2017-11-29","close":44.29},{"date":"2017-11-30","close":44.09},{"date":"2017-12-01","close":43.99},{"date":"2017-12-04","close":43.94},{"date":"2017-12-05","close":43.39},{"date":"2017-12-06","close":43.6},{"date":"2017-12-07","close":43.85},{"date":"2017-12-08","close":44.13},{"date":"2017-12-11","close":44.26},{"date":"2017-12-12","close":43.88},{"date":"2017-12-13","close":43.89},{"date":"2017-12-14","close":43.85},{"date":"2017-12-15","close":43.84},{"date":"2017-12-18","close":44.22},{"date":"2017-12-19","close":43.24},{"date":"2017-12-20","close":43.26},{"date":"2017-12-21","close":43.15},{"date":"2017-12-22","close":43.19},{"date":"2017-12-26","close":43.33},{"date":"2017-12-27","close":43.36},{"date":"2017-12-28","close":43.59},{"date":"2017-12-29","close":43.71},{"date":"2018-01-02","close":1.3612},{"date":"2018-01-03","close":1.3631},{"date":"2018-01-04","close":1.3415},{"date":"2018-01-05","close":1.3333},{"date":"2018-01-08","close":1.3437},{"date":"2018-01-09","close":1.3152},{"date":"2018-01-10","close":1.2989},{"date":"2018-01-11","close":1.2829},{"date":"2018-01-12","close":1.2726},{"date":"2018-01-16","close":1.2754},{"date":"2018-01-17","close":1.2832},{"date":"2018-01-18","close":1.2713},{"date":"2018-01-19","close":1.2719},{"date":"2018-01-22","close":1.2967},{"date":"2018-01-23","close":1.3264},{"date":"2018-01-24","close":1.3186},{"date":"2018-01-25","close":1.3243},{"date":"2018-01-26","close":1.3189},{"date":"2018-01-29","close":1.2986},{"date":"2018-01-30","close":1.2829},{"date":"2018-01-31","close":1.3108},{"date":"2018-02-01","close":1.2782},{"date":"2018-02-02","close":1.2704},{"date":"2018-02-05","close":1.2428},{"date":"2018-02-06","close":1.2412},{"date":"2018-02-07","close":1.2284},{"date":"2018-02-08","close":1.1971},{"date":"2018-02-09","close":1.2325},{"date":"2018-02-12","close":1.2303},{"date":"2018-02-13","close":1.2306},{"date":"2018-02-14","close":1.2124},{"date":"2018-02-15","close":1.2456},{"date":"2018-02-16","close":1.2558},{"date":"2018-02-20","close":1.2374},{"date":"2018-02-21","close":1.2023},{"date":"2018-02-22","close":1.2111},{"date":"2018-02-23","close":1.2301},{"date":"2018-02-26","close":1.2342},{"date":"2018-02-27","close":1.2159},{"date":"2018-02-28","close":1.2232},{"date":"2018-03-01","close":1.2175},{"date":"2018-03-02","close":1.2153},{"date":"2018-03-05","close":1.2263},{"date":"2018-03-06","close":1.2219},{"date":"2018-03-07","close":1.2282},{"date":"2018-03-08","close":1.2339},{"date":"2018-03-09","close":1.2653},{"date":"2018-03-12","close":1.2668},{"date":"2018-03-13","close":1.2671},{"date":"2018-03-14","close":1.2751},{"date":"2018-03-15","close":1.2738},{"date":"2018-03-16","close":1.2874},{"date":"2018-03-19","close":1.2801},{"date":"2018-03-20","close":1.269},{"date":"2018-03-21","close":1.2589},{"date":"2018-03-22","close":1.2374},{"date":"2018-03-23","close":1.2219},{"date":"2018-03-26","close":1.2371},{"date":"2018-03-27","close":1.2513},{"date":"2018-03-28","close":1.2839},{"date":"2018-03-29","close":1.2893},{"date":"2018-04-02","close":1.2808},{"date":"2018-04-03","close":1.302},{"date":"2018-04-04","close":1.3048},{"date":"2018-04-05","close":1.3054},{"date":"2018-04-06","close":1.2994},{"date":"2018-04-09","close":1.2988},{"date":"2018-04-10","close":1.3042},{"date":"2018-04-11","close":1.3048},{"date":"2018-04-12","close":1.2877},{"date":"2018-04-13","close":1.2931},{"date":"2018-04-16","close":1.2912},{"date":"2018-04-17","close":1.2966},{"date":"2018-04-18","close":1.2836},{"date":"2018-04-19","close":1.2621},{"date":"2018-04-20","close":1.2466},{"date":"2018-04-23","close":1.245},{"date":"2018-04-24","close":1.2425},{"date":"2018-04-25","close":1.245},{"date":"2018-04-26","close":1.2722},{"date":"2018-04-27","close":1.295},{"date":"2018-04-30","close":1.2846},{"date":"2018-05-01","close":1.2997},{"date":"2018-05-02","close":1.2877},{"date":"2018-05-03","close":1.2864},{"date":"2018-05-04","close":1.2991},{"date":"2018-05-07","close":1.3039},{"date":"2018-05-08","close":1.2969},{"date":"2018-05-09","close":1.3042},{"date":"2018-05-10","close":1.2997},{"date":"2018-05-11","close":1.2931},{"date":"2018-05-14","close":1.2852},{"date":"2018-05-15","close":1.257},{"date":"2018-05-16","close":1.2437},{"date":"2018-05-17","close":1.2351},{"date":"2018-05-18","close":1.2396},{"date":"2018-05-21","close":1.2495},{"date":"2018-05-22","close":1.2527},{"date":"2018-05-23","close":1.2719},{"date":"2018-05-24","close":1.2623},{"date":"2018-05-25","close":1.2674},{"date":"2018-05-29","close":1.2712},{"date":"2018-05-30","close":1.3041},{"date":"2018-05-31","close":1.3044},{"date":"2018-06-01","close":1.3115},{"date":"2018-06-04","close":1.3303},{"date":"2018-06-05","close":1.3198},{"date":"2018-06-06","close":1.3287},{"date":"2018-06-07","close":1.3233},{"date":"2018-06-08","close":1.3322},{"date":"2018-06-11","close":1.3242},{"date":"2018-06-12","close":1.33},{"date":"2018-06-13","close":1.3025},{"date":"2018-06-14","close":1.3223},{"date":"2018-06-15","close":1.3182},{"date":"2018-06-18","close":1.3083},{"date":"2018-06-19","close":1.3019},{"date":"2018-06-20","close":1.3242},{"date":"2018-06-21","close":1.3431},{"date":"2018-06-22","close":1.3543},{"date":"2018-06-25","close":1.3556},{"date":"2018-06-26","close":1.353},{"date":"2018-06-27","close":1.3361},{"date":"2018-06-28","close":1.3469},{"date":"2018-06-29","close":1.3514},{"date":"2018-07-02","close":1.3425},{"date":"2018-07-03","close":1.345},{"date":"2018-07-05","close":1.3508},{"date":"2018-07-06","close":1.3527},{"date":"2018-07-09","close":1.345},{"date":"2018-07-10","close":1.3498},{"date":"2018-07-11","close":1.369},{"date":"2018-07-12","close":1.3725},{"date":"2018-07-13","close":1.3629},{"date":"2018-07-16","close":1.3572},{"date":"2018-07-17","close":1.3428},{"date":"2018-07-18","close":1.3377},{"date":"2018-07-19","close":1.3498},{"date":"2018-07-20","close":1.3361},{"date":"2018-07-23","close":1.329},{"date":"2018-07-24","close":1.3255},{"date":"2018-07-25","close":1.3434},{"date":"2018-07-26","close":1.3501},{"date":"2018-07-27","close":1.3383},{"date":"2018-07-30","close":1.3345},{"date":"2018-07-31","close":1.3626},{"date":"2018-08-01","close":1.3664},{"date":"2018-08-02","close":1.3674},{"date":"2018-08-03","close":1.3996},{"date":"2018-08-06","close":1.3846},{"date":"2018-08-07","close":1.3869},{"date":"2018-08-08","close":1.3776},{"date":"2018-08-09","close":1.3808},{"date":"2018-08-10","close":1.3703},{"date":"2018-08-13","close":1.3658},{"date":"2018-08-14","close":1.3833},{"date":"2018-08-15","close":1.3971},{"date":"2018-08-16","close":1.4019},{"date":"2018-08-17","close":1.4151},{"date":"2018-08-20","close":1.4174},{"date":"2018-08-21","close":1.4003},{"date":"2018-08-22","close":1.4013},{"date":"2018-08-23","close":1.4003},{"date":"2018-08-24","close":1.4093},{"date":"2018-08-27","close":1.4142},{"date":"2018-08-28","close":1.4251},{"date":"2018-08-29","close":1.4238},{"date":"2018-08-30","close":1.4119},{"date":"2018-08-31","close":1.4116},{"date":"2018-09-04","close":1.4016},{"date":"2018-09-05","close":1.409},{"date":"2018-09-06","close":1.4135},{"date":"2018-09-07","close":1.4093},{"date":"2018-09-10","close":1.4242},{"date":"2018-09-11","close":1.4306},{"date":"2018-09-12","close":1.4283},{"date":"2018-09-13","close":1.437},{"date":"2018-09-14","close":1.4222},{"date":"2018-09-17","close":1.4332},{"date":"2018-09-18","close":1.4293},{"date":"2018-09-19","close":1.4187},{"date":"2018-09-20","close":1.4329},{"date":"2018-09-21","close":1.4383},{"date":"2018-09-24","close":1.4045},{"date":"2018-09-25","close":1.4097},{"date":"2018-09-26","close":1.3955},{"date":"2018-09-27","close":1.399},{"date":"2018-09-28","close":1.4222},{"date":"2018-10-01","close":1.4132},{"date":"2018-10-02","close":1.4219},{"date":"2018-10-03","close":1.4055},{"date":"2018-10-04","close":1.3971},{"date":"2018-10-05","close":1.4026},{"date":"2018-10-08","close":1.4229},{"date":"2018-10-09","close":1.43},{"date":"2018-10-10","close":1.4013},{"date":"2018-10-11","close":1.3578},{"date":"2018-10-12","close":1.3487},{"date":"2018-10-15","close":1.3671},{"date":"2018-10-16","close":1.3877},{"date":"2018-10-17","close":1.3806},{"date":"2018-10-18","close":1.379},{"date":"2018-10-19","close":1.3932},{"date":"2018-10-22","close":1.3687},{"date":"2018-10-23","close":1.3697},{"date":"2018-10-24","close":1.3742},{"date":"2018-10-25","close":1.3948},{"date":"2018-10-26","close":1.369},{"date":"2018-10-29","close":1.3974},{"date":"2018-10-30","close":1.4097},{"date":"2018-10-31","close":1.3871},{"date":"2018-11-01","close":1.3858},{"date":"2018-11-02","close":1.4026},{"date":"2018-11-05","close":1.4116},{"date":"2018-11-06","close":1.4435},{"date":"2018-11-07","close":1.4622},{"date":"2018-11-08","close":1.4696},{"date":"2018-11-09","close":1.4709},{"date":"2018-11-12","close":1.4777},{"date":"2018-11-13","close":1.4838},{"date":"2018-11-14","close":1.4661},{"date":"2018-11-15","close":1.4511},{"date":"2018-11-16","close":1.4836},{"date":"2018-11-19","close":1.494},{"date":"2018-11-20","close":1.4914},{"date":"2018-11-21","close":1.4995},{"date":"2018-11-23","close":1.4956},{"date":"2018-11-26","close":1.4956},{"date":"2018-11-27","close":1.4976},{"date":"2018-11-28","close":1.5044},{"date":"2018-11-29","close":1.4999},{"date":"2018-11-30","close":1.5304},{"date":"2018-12-03","close":1.5311},{"date":"2018-12-04","close":1.4976},{"date":"2018-12-06","close":1.5369},{"date":"2018-12-07","close":1.5301},{"date":"2018-12-10","close":1.5278},{"date":"2018-12-11","close":1.5389},{"date":"2018-12-12","close":1.5028},{"date":"2018-12-13","close":1.5259},{"date":"2018-12-14","close":1.533},{"date":"2018-12-17","close":1.4667},{"date":"2018-12-18","close":1.4761},{"date":"2018-12-19","close":1.4765},{"date":"2018-12-20","close":1.4696},{"date":"2018-12-21","close":1.4423},{"date":"2018-12-24","close":1.3721},{"date":"2018-12-26","close":1.4115},{"date":"2018-12-27","close":1.4144},{"date":"2018-12-28","close":1.4131},{"date":"2018-12-31","close":1.4261},{"date":"2019-01-02","close":1.3764},{"date":"2019-01-03","close":1.3884},{"date":"2019-01-04","close":1.3933},{"date":"2019-01-07","close":1.3942},{"date":"2019-01-08","close":1.4326},{"date":"2019-01-09","close":1.4352},{"date":"2019-01-10","close":1.469},{"date":"2019-01-11","close":1.4761},{"date":"2019-01-14","close":1.4696},{"date":"2019-01-15","close":1.4911},{"date":"2019-01-16","close":1.5028},{"date":"2019-01-17","close":1.5207},{"date":"2019-01-18","close":1.5272},{"date":"2019-01-22","close":1.5298},{"date":"2019-01-23","close":1.5402},{"date":"2019-01-24","close":1.5441},{"date":"2019-01-25","close":1.5613},{"date":"2019-01-28","close":1.5827},{"date":"2019-01-29","close":1.6003},{"date":"2019-01-30","close":1.6039},{"date":"2019-01-31","close":1.6094},{"date":"2019-02-01","close":1.5948},{"date":"2019-02-04","close":1.6058},{"date":"2019-02-05","close":1.6039},{"date":"2019-02-06","close":1.599},{"date":"2019-02-07","close":1.6003},{"date":"2019-02-08","close":1.6006},{"date":"2019-02-11","close":1.6006},{"date":"2019-02-12","close":1.5889},{"date":"2019-02-13","close":1.6039},{"date":"2019-02-14","close":1.6061},{"date":"2019-02-15","close":1.6123},{"date":"2019-02-19","close":1.6204},{"date":"2019-02-20","close":1.5974},{"date":"2019-02-21","close":1.6242},{"date":"2019-02-22","close":1.6357},{"date":"2019-02-25","close":1.6121},{"date":"2019-02-26","close":1.616},{"date":"2019-02-27","close":1.6026},{"date":"2019-02-28","close":1.6029},{"date":"2019-03-01","close":1.6072},{"date":"2019-03-04","close":1.6236},{"date":"2019-03-05","close":1.6196},{"date":"2019-03-06","close":1.6134},{"date":"2019-03-07","close":1.6157},{"date":"2019-03-08","close":1.619},{"date":"2019-03-11","close":1.6324},{"date":"2019-03-12","close":1.6475},{"date":"2019-03-13","close":1.6485},{"date":"2019-03-14","close":1.6632},{"date":"2019-03-15","close":1.6635},{"date":"2019-03-18","close":1.6311},{"date":"2019-03-19","close":1.6281},{"date":"2019-03-20","close":1.6229},{"date":"2019-03-21","close":1.6475},{"date":"2019-03-22","close":1.6373},{"date":"2019-03-25","close":1.639},{"date":"2019-03-26","close":1.6514},{"date":"2019-03-27","close":1.6514},{"date":"2019-03-28","close":1.6547},{"date":"2019-03-29","close":1.6475},{"date":"2019-04-01","close":1.6455},{"date":"2019-04-02","close":1.6652},{"date":"2019-04-03","close":1.6684},{"date":"2019-04-04","close":1.6553},{"date":"2019-04-05","close":1.6632},{"date":"2019-04-08","close":1.6593},{"date":"2019-04-09","close":1.6534},{"date":"2019-04-10","close":1.6648},{"date":"2019-04-11","close":1.6612},{"date":"2019-04-12","close":1.6714},{"date":"2019-04-15","close":1.6671},{"date":"2019-04-16","close":1.6183},{"date":"2019-04-17","close":1.5829},{"date":"2019-04-18","close":1.5918},{"date":"2019-04-22","close":1.5675},{"date":"2019-04-23","close":1.5974},{"date":"2019-04-24","close":1.6124},{"date":"2019-04-25","close":1.6114},{"date":"2019-04-26","close":1.6219},{"date":"2019-04-29","close":1.5993},{"date":"2019-04-30","close":1.617},{"date":"2019-05-01","close":1.6164},{"date":"2019-05-02","close":1.6072},{"date":"2019-05-03","close":1.6396},{"date":"2019-05-06","close":1.6301},{"date":"2019-05-07","close":1.6078},{"date":"2019-05-08","close":1.6088},{"date":"2019-05-09","close":1.6186},{"date":"2019-05-10","close":1.6344},{"date":"2019-05-13","close":1.6331},{"date":"2019-05-14","close":1.6295},{"date":"2019-05-15","close":1.6403},{"date":"2019-05-16","close":1.6597},{"date":"2019-05-17","close":1.6644},{"date":"2019-05-20","close":1.6386},{"date":"2019-05-21","close":1.6617},{"date":"2019-05-22","close":1.6667},{"date":"2019-05-23","close":1.6835},{"date":"2019-05-24","close":1.6852},{"date":"2019-05-28","close":1.6601},{"date":"2019-05-29","close":1.6284},{"date":"2019-05-30","close":1.6373},{"date":"2019-05-31","close":1.6492},{"date":"2019-06-03","close":1.6508},{"date":"2019-06-04","close":1.6502},{"date":"2019-06-05","close":1.6888},{"date":"2019-06-06","close":1.704},{"date":"2019-06-07","close":1.6921},{"date":"2019-06-10","close":1.6921},{"date":"2019-06-11","close":1.6881},{"date":"2019-06-12","close":1.6954},{"date":"2019-06-13","close":1.6964},{"date":"2019-06-14","close":1.6881},{"date":"2019-06-17","close":1.6957},{"date":"2019-06-18","close":1.6855},{"date":"2019-06-19","close":1.6931},{"date":"2019-06-20","close":1.7066},{"date":"2019-06-21","close":1.6895},{"date":"2019-06-24","close":1.6875},{"date":"2019-06-25","close":1.671},{"date":"2019-06-26","close":1.6366},{"date":"2019-06-27","close":1.6419},{"date":"2019-06-28","close":1.6548},{"date":"2019-07-01","close":1.6489},{"date":"2019-07-02","close":1.6749},{"date":"2019-07-03","close":1.702},{"date":"2019-07-05","close":1.6868},{"date":"2019-07-08","close":1.6961},{"date":"2019-07-09","close":1.7152},{"date":"2019-07-10","close":1.7284},{"date":"2019-07-11","close":1.704},{"date":"2019-07-12","close":1.7083},{"date":"2019-07-15","close":1.7046},{"date":"2019-07-16","close":1.699},{"date":"2019-07-17","close":1.6838},{"date":"2019-07-18","close":1.6848},{"date":"2019-07-19","close":1.6383},{"date":"2019-07-22","close":1.6327},{"date":"2019-07-23","close":1.6422},{"date":"2019-07-24","close":1.638},{"date":"2019-07-25","close":1.6393},{"date":"2019-07-26","close":1.6456},{"date":"2019-07-29","close":1.6591},{"date":"2019-07-30","close":1.6518},{"date":"2019-07-31","close":1.6356},{"date":"2019-08-01","close":1.6363},{"date":"2019-08-02","close":1.6584},{"date":"2019-08-05","close":1.6109},{"date":"2019-08-06","close":1.6525},{"date":"2019-08-07","close":1.6571},{"date":"2019-08-08","close":1.673},{"date":"2019-08-09","close":1.6772},{"date":"2019-08-12","close":1.6825},{"date":"2019-08-13","close":1.6637},{"date":"2019-08-14","close":1.6304},{"date":"2019-08-15","close":1.6666},{"date":"2019-08-16","close":1.6859},{"date":"2019-08-19","close":1.6969},{"date":"2019-08-20","close":1.6803},{"date":"2019-08-21","close":1.6839},{"date":"2019-08-22","close":1.6883},{"date":"2019-08-23","close":1.676},{"date":"2019-08-26","close":1.6856},{"date":"2019-08-27","close":1.677},{"date":"2019-08-28","close":1.6833},{"date":"2019-08-29","close":1.6989},{"date":"2019-08-30","close":1.6973},{"date":"2019-09-03","close":1.7076},{"date":"2019-09-04","close":1.7112},{"date":"2019-09-05","close":1.6996},{"date":"2019-09-06","close":1.7239},{"date":"2019-09-09","close":1.7139},{"date":"2019-09-10","close":1.6899},{"date":"2019-09-11","close":1.6969},{"date":"2019-09-12","close":1.7009},{"date":"2019-09-13","close":1.6896},{"date":"2019-09-16","close":1.7162},{"date":"2019-09-17","close":1.7365},{"date":"2019-09-18","close":1.7262},{"date":"2019-09-19","close":1.7139},{"date":"2019-09-20","close":1.7012},{"date":"2019-09-23","close":1.7019},{"date":"2019-09-24","close":1.7076},{"date":"2019-09-25","close":1.7186},{"date":"2019-09-26","close":1.7352},{"date":"2019-09-27","close":1.7245},{"date":"2019-09-30","close":1.7352},{"date":"2019-10-01","close":1.7285},{"date":"2019-10-02","close":1.7285},{"date":"2019-10-03","close":1.7548},{"date":"2019-10-04","close":1.7745},{"date":"2019-10-07","close":1.7765},{"date":"2019-10-08","close":1.7735},{"date":"2019-10-09","close":1.7658},{"date":"2019-10-10","close":1.7741},{"date":"2019-10-11","close":1.7821},{"date":"2019-10-14","close":1.7888},{"date":"2019-10-15","close":1.7838},{"date":"2019-10-16","close":1.7948},{"date":"2019-10-17","close":1.7981},{"date":"2019-10-18","close":1.8131},{"date":"2019-10-21","close":1.8237},{"date":"2019-10-22","close":1.8254},{"date":"2019-10-23","close":1.8204},{"date":"2019-10-24","close":1.8137},{"date":"2019-10-25","close":1.8067},{"date":"2019-10-28","close":1.7981},{"date":"2019-10-29","close":1.7964},{"date":"2019-10-30","close":1.8171},{"date":"2019-10-31","close":1.8264},{"date":"2019-11-01","close":1.838},{"date":"2019-11-04","close":1.8227},{"date":"2019-11-05","close":1.7848},{"date":"2019-11-06","close":1.7821},{"date":"2019-11-07","close":1.7625},{"date":"2019-11-08","close":1.7695},{"date":"2019-11-11","close":1.7738},{"date":"2019-11-12","close":1.7578},{"date":"2019-11-13","close":1.7851},{"date":"2019-11-14","close":1.8042},{"date":"2019-11-15","close":1.8176},{"date":"2019-11-18","close":1.8304},{"date":"2019-11-19","close":1.8334},{"date":"2019-11-20","close":1.83},{"date":"2019-11-21","close":1.7935},{"date":"2019-11-22","close":1.7844},{"date":"2019-11-25","close":1.7831},{"date":"2019-11-26","close":1.7975},{"date":"2019-11-27","close":1.8015},{"date":"2019-11-29","close":1.8025},{"date":"2019-12-02","close":1.7549},{"date":"2019-12-03","close":1.7734},{"date":"2019-12-04","close":1.7704},{"date":"2019-12-05","close":1.7663},{"date":"2019-12-06","close":1.7637},{"date":"2019-12-09","close":1.765},{"date":"2019-12-10","close":1.7472},{"date":"2019-12-11","close":1.7275},{"date":"2019-12-12","close":1.7097},{"date":"2019-12-13","close":1.7147},{"date":"2019-12-16","close":1.7221},{"date":"2019-12-17","close":1.6916},{"date":"2019-12-18","close":1.6912},{"date":"2019-12-19","close":1.7},{"date":"2019-12-20","close":1.7},{"date":"2019-12-23","close":1.6919},{"date":"2019-12-24","close":1.7016},{"date":"2019-12-26","close":1.704},{"date":"2019-12-27","close":1.7181},{"date":"2019-12-30","close":1.7144},{"date":"2019-12-31","close":1.7315},{"date":"2020-01-02","close":1.6956},{"date":"2020-01-03","close":1.7224},{"date":"2020-01-06","close":1.7332},{"date":"2020-01-07","close":1.7107},{"date":"2020-01-08","close":1.7184},{"date":"2020-01-09","close":1.7107},{"date":"2020-01-10","close":1.7271},{"date":"2020-01-13","close":1.7399},{"date":"2020-01-14","close":1.7214},{"date":"2020-01-15","close":1.7479},{"date":"2020-01-16","close":1.7643},{"date":"2020-01-17","close":1.7684},{"date":"2020-01-21","close":1.7868},{"date":"2020-01-22","close":1.7767},{"date":"2020-01-23","close":1.8039},{"date":"2020-01-24","close":1.8109},{"date":"2020-01-27","close":1.7962},{"date":"2020-01-28","close":1.7854},{"date":"2020-01-29","close":1.7784},{"date":"2020-01-30","close":1.7824},{"date":"2020-01-31","close":1.767},{"date":"2020-02-03","close":1.769},{"date":"2020-02-04","close":1.7841},{"date":"2020-02-05","close":1.7885},{"date":"2020-02-06","close":1.7932},{"date":"2020-02-07","close":1.7891},{"date":"2020-02-10","close":1.8082},{"date":"2020-02-11","close":1.8146},{"date":"2020-02-12","close":1.8133},{"date":"2020-02-13","close":1.8285},{"date":"2020-02-14","close":1.8511},{"date":"2020-02-18","close":1.8535},{"date":"2020-02-19","close":1.8332},{"date":"2020-02-20","close":1.8633},{"date":"2020-02-21","close":1.8744},{"date":"2020-02-24","close":1.8514},{"date":"2020-02-25","close":1.8102},{"date":"2020-02-26","close":1.7856},{"date":"2020-02-27","close":1.6731},{"date":"2020-02-28","close":1.616},{"date":"2020-03-02","close":1.6717},{"date":"2020-03-03","close":1.6731},{"date":"2020-03-04","close":1.7325},{"date":"2020-03-05","close":1.7028},{"date":"2020-03-06","close":1.6825},{"date":"2020-03-09","close":1.594},{"date":"2020-03-10","close":1.6606},{"date":"2020-03-11","close":1.5542},{"date":"2020-03-12","close":1.461},{"date":"2020-03-13","close":1.5555},{"date":"2020-03-16","close":1.1995},{"date":"2020-03-17","close":1.2617},{"date":"2020-03-18","close":1.0539},{"date":"2020-03-19","close":1.0536},{"date":"2020-03-20","close":0.9563},{"date":"2020-03-23","close":0.8543},{"date":"2020-03-24","close":0.8894},{"date":"2020-03-25","close":1.0306},{"date":"2020-03-26","close":1.1151},{"date":"2020-03-27","close":1.1816},{"date":"2020-03-30","close":1.1748},{"date":"2020-03-31","close":1.1873},{"date":"2020-04-01","close":1.0917},{"date":"2020-04-02","close":1.0546},{"date":"2020-04-03","close":1.035},{"date":"2020-04-06","close":1.1998},{"date":"2020-04-07","close":1.164},{"date":"2020-04-08","close":1.2343},{"date":"2020-04-09","close":1.3502},{"date":"2020-04-13","close":1.2954},{"date":"2020-04-14","close":1.3339},{"date":"2020-04-15","close":1.266},{"date":"2020-04-16","close":1.2211},{"date":"2020-04-17","close":1.3225},{"date":"2020-04-20","close":1.2404},{"date":"2020-04-21","close":1.2076},{"date":"2020-04-22","close":1.2478},{"date":"2020-04-23","close":1.187},{"date":"2020-04-24","close":1.1853},{"date":"2020-04-27","close":1.2353},{"date":"2020-04-28","close":1.2569},{"date":"2020-04-29","close":1.284},{"date":"2020-04-30","close":1.2725},{"date":"2020-05-01","close":1.2319},{"date":"2020-05-04","close":1.2299},{"date":"2020-05-05","close":1.236},{"date":"2020-05-06","close":1.2171},{"date":"2020-05-07","close":1.2546},{"date":"2020-05-08","close":1.2782},{"date":"2020-05-11","close":1.2475},{"date":"2020-05-12","close":1.1958},{"date":"2020-05-13","close":1.158},{"date":"2020-05-14","close":1.147},{"date":"2020-05-15","close":1.1491},{"date":"2020-05-18","close":1.2475},{"date":"2020-05-19","close":1.2041},{"date":"2020-05-20","close":1.2263},{"date":"2020-05-21","close":1.2233},{"date":"2020-05-22","close":1.2274},{"date":"2020-05-26","close":1.2844},{"date":"2020-05-27","close":1.2762},{"date":"2020-05-28","close":1.2711},{"date":"2020-05-29","close":1.2605},{"date":"2020-06-01","close":1.2974},{"date":"2020-06-02","close":1.2886},{"date":"2020-06-03","close":1.3723},{"date":"2020-06-04","close":1.3675},{"date":"2020-06-05","close":1.4431},{"date":"2020-06-08","close":1.4981},{"date":"2020-06-09","close":1.4612},{"date":"2020-06-10","close":1.4137},{"date":"2020-06-11","close":1.3333},{"date":"2020-06-12","close":1.348},{"date":"2020-06-15","close":1.3381},{"date":"2020-06-16","close":1.385},{"date":"2020-06-17","close":1.3378},{"date":"2020-06-18","close":1.3323},{"date":"2020-06-19","close":1.3043},{"date":"2020-06-22","close":1.3012},{"date":"2020-06-23","close":1.2844},{"date":"2020-06-24","close":1.2376},{"date":"2020-06-25","close":1.2691},{"date":"2020-06-26","close":1.2441},{"date":"2020-06-29","close":1.2711},{"date":"2020-06-30","close":1.2868},{"date":"2020-07-01","close":1.3268},{"date":"2020-07-02","close":1.3354},{"date":"2020-07-06","close":1.32},{"date":"2020-07-07","close":1.2992},{"date":"2020-07-08","close":1.2793},{"date":"2020-07-09","close":1.2568},{"date":"2020-07-10","close":1.2715},{"date":"2020-07-13","close":1.2752},{"date":"2020-07-14","close":1.2944},{"date":"2020-07-15","close":1.3053},{"date":"2020-07-16","close":1.2865},{"date":"2020-07-17","close":1.2711},{"date":"2020-07-20","close":1.2301},{"date":"2020-07-21","close":1.2291},{"date":"2020-07-22","close":1.2568},{"date":"2020-07-23","close":1.2362},{"date":"2020-07-24","close":1.2188},{"date":"2020-07-27","close":1.2226},{"date":"2020-07-28","close":1.2646},{"date":"2020-07-29","close":1.2913},{"date":"2020-07-30","close":1.3094},{"date":"2020-07-31","close":1.3272},{"date":"2020-08-03","close":1.2776},{"date":"2020-08-04","close":1.2496},{"date":"2020-08-05","close":1.2527},{"date":"2020-08-06","close":1.265},{"date":"2020-08-07","close":1.266},{"date":"2020-08-10","close":1.2858},{"date":"2020-08-11","close":1.2739},{"date":"2020-08-12","close":1.2803},{"date":"2020-08-13","close":1.252},{"date":"2020-08-14","close":1.2655},{"date":"2020-08-17","close":1.2696},{"date":"2020-08-18","close":1.2306},{"date":"2020-08-19","close":1.2157},{"date":"2020-08-20","close":1.2309},{"date":"2020-08-21","close":1.2157},{"date":"2020-08-24","close":1.2378},{"date":"2020-08-25","close":1.2465},{"date":"2020-08-26","close":1.2195},{"date":"2020-08-27","close":1.2485},{"date":"2020-08-28","close":1.2575},{"date":"2020-08-31","close":1.2454},{"date":"2020-09-01","close":1.2444},{"date":"2020-09-02","close":1.2679},{"date":"2020-09-03","close":1.281},{"date":"2020-09-04","close":1.2945},{"date":"2020-09-08","close":1.2721},{"date":"2020-09-09","close":1.2468},{"date":"2020-09-10","close":1.2306},{"date":"2020-09-11","close":1.2091},{"date":"2020-09-14","close":1.2956},{"date":"2020-09-15","close":1.2641},{"date":"2020-09-16","close":1.2852},{"date":"2020-09-17","close":1.2572},{"date":"2020-09-18","close":1.2074},{"date":"2020-09-21","close":1.1448},{"date":"2020-09-22","close":1.2012},{"date":"2020-09-23","close":1.1563},{"date":"2020-09-24","close":1.1504},{"date":"2020-09-25","close":1.1715},{"date":"2020-09-28","close":1.1939},{"date":"2020-09-29","close":1.1531},{"date":"2020-09-30","close":1.1656},{"date":"2020-10-01","close":1.2164},{"date":"2020-10-02","close":1.253},{"date":"2020-10-05","close":1.2617},{"date":"2020-10-06","close":1.2703},{"date":"2020-10-07","close":1.2544},{"date":"2020-10-08","close":1.27},{"date":"2020-10-09","close":1.2707},{"date":"2020-10-12","close":1.2676},{"date":"2020-10-13","close":1.2278},{"date":"2020-10-14","close":1.224},{"date":"2020-10-15","close":1.2181},{"date":"2020-10-16","close":1.1887},{"date":"2020-10-19","close":1.1424},{"date":"2020-10-20","close":1.1656},{"date":"2020-10-21","close":1.1749},{"date":"2020-10-22","close":1.1777},{"date":"2020-10-23","close":1.1701},{"date":"2020-10-26","close":1.1497},{"date":"2020-10-27","close":1.1037},{"date":"2020-10-28","close":1.0439},{"date":"2020-10-29","close":1.066},{"date":"2020-10-30","close":1.1027},{"date":"2020-11-02","close":1.1103},{"date":"2020-11-03","close":1.2514},{"date":"2020-11-04","close":1.2384},{"date":"2020-11-05","close":1.2324},{"date":"2020-11-06","close":1.2003},{"date":"2020-11-09","close":1.3359},{"date":"2020-11-10","close":1.3837},{"date":"2020-11-11","close":1.4134},{"date":"2020-11-12","close":1.3851},{"date":"2020-11-13","close":1.4431},{"date":"2020-11-16","close":1.4946},{"date":"2020-11-17","close":1.4988},{"date":"2020-11-18","close":1.4538},{"date":"2020-11-19","close":1.4315},{"date":"2020-11-20","close":1.4222},{"date":"2020-11-23","close":1.4366},{"date":"2020-11-24","close":1.4714},{"date":"2020-11-25","close":1.4621},{"date":"2020-11-27","close":1.4287},{"date":"2020-11-30","close":1.4087},{"date":"2020-12-01","close":1.4684},{"date":"2020-12-02","close":1.5208},{"date":"2020-12-03","close":1.544},{"date":"2020-12-04","close":1.5463},{"date":"2020-12-07","close":1.5781},{"date":"2020-12-08","close":1.5504},{"date":"2020-12-09","close":1.5358},{"date":"2020-12-10","close":1.5275},{"date":"2020-12-11","close":1.52},{"date":"2020-12-14","close":1.5111},{"date":"2020-12-15","close":1.7548},{"date":"2020-12-16","close":1.6086},{"date":"2020-12-17","close":1.619},{"date":"2020-12-18","close":1.5737},{"date":"2020-12-21","close":1.6852},{"date":"2020-12-22","close":1.7687},{"date":"2020-12-23","close":1.7409},{"date":"2020-12-24","close":1.7374},{"date":"2020-12-28","close":1.7687},{"date":"2020-12-29","close":1.7304},{"date":"2020-12-30","close":1.7687},{"date":"2020-12-31","close":1.8383},{"date":"2021-01-04","close":1.7618},{"date":"2021-01-05","close":1.7513},{"date":"2021-01-06","close":1.7652},{"date":"2021-01-07","close":1.72},{"date":"2021-01-08","close":1.6956},{"date":"2021-01-11","close":1.6782},{"date":"2021-01-12","close":1.6643},{"date":"2021-01-13","close":1.6991},{"date":"2021-01-14","close":1.713},{"date":"2021-01-15","close":1.7026},{"date":"2021-01-19","close":1.6886},{"date":"2021-01-20","close":1.6677},{"date":"2021-01-21","close":1.6608},{"date":"2021-01-22","close":1.6747},{"date":"2021-01-25","close":1.6643},{"date":"2021-01-26","close":1.6469},{"date":"2021-01-27","close":1.6086},{"date":"2021-01-28","close":1.6434},{"date":"2021-01-29","close":1.5981},{"date":"2021-02-01","close":1.6434},{"date":"2021-02-02","close":1.6991},{"date":"2021-02-03","close":1.6677},{"date":"2021-02-04","close":1.6782},{"date":"2021-02-05","close":1.6817},{"date":"2021-02-08","close":1.706},{"date":"2021-02-09","close":1.7235},{"date":"2021-02-10","close":1.713},{"date":"2021-02-11","close":1.706},{"date":"2021-02-12","close":1.706},{"date":"2021-02-16","close":1.7026},{"date":"2021-02-17","close":1.72},{"date":"2021-02-18","close":1.6643},{"date":"2021-02-19","close":1.6782},{"date":"2021-02-22","close":1.6886},{"date":"2021-02-23","close":1.7339},{"date":"2021-02-24","close":1.7513},{"date":"2021-02-25","close":1.706},{"date":"2021-02-26","close":1.6573},{"date":"2021-03-01","close":1.6886},{"date":"2021-03-02","close":1.6712},{"date":"2021-03-03","close":1.6782},{"date":"2021-03-04","close":1.6608},{"date":"2021-03-05","close":1.6782},{"date":"2021-03-08","close":1.706},{"date":"2021-03-09","close":1.713},{"date":"2021-03-10","close":1.7409},{"date":"2021-03-11","close":1.7722},{"date":"2021-03-12","close":1.8453},{"date":"2021-03-15","close":1.9672},{"date":"2021-03-16","close":1.9915},{"date":"2021-03-17","close":1.9846},{"date":"2021-03-18","close":1.9707},{"date":"2021-03-19","close":1.9289},{"date":"2021-03-22","close":1.9672},{"date":"2021-03-23","close":1.9672},{"date":"2021-03-24","close":1.9637},{"date":"2021-03-25","close":2.0298},{"date":"2021-03-26","close":2.0612},{"date":"2021-03-29","close":2.0577},{"date":"2021-03-30","close":2.1691},{"date":"2021-03-31","close":2.1378},{"date":"2021-04-01","close":2.1865},{"date":"2021-04-05","close":2.2353},{"date":"2021-04-06","close":2.2283},{"date":"2021-04-07","close":2.2353},{"date":"2021-04-08","close":2.1656},{"date":"2021-04-09","close":2.1691},{"date":"2021-04-12","close":2.1796},{"date":"2021-04-13","close":2.1691},{"date":"2021-04-14","close":2.1587},{"date":"2021-04-15","close":2.2074},{"date":"2021-04-16","close":2.2213},{"date":"2021-04-19","close":2.2179},{"date":"2021-04-20","close":2.2283},{"date":"2021-04-21","close":2.2736},{"date":"2021-04-22","close":2.2805},{"date":"2021-04-23","close":2.3223},{"date":"2021-04-26","close":2.3362},{"date":"2021-04-27","close":2.3397},{"date":"2021-04-28","close":2.3188},{"date":"2021-04-29","close":2.3641},{"date":"2021-04-30","close":2.4163},{"date":"2021-05-03","close":2.385},{"date":"2021-05-04","close":2.4024},{"date":"2021-05-05","close":2.3049},{"date":"2021-05-06","close":2.3989},{"date":"2021-05-07","close":2.4268},{"date":"2021-05-10","close":2.4094},{"date":"2021-05-11","close":2.3536},{"date":"2021-05-12","close":2.284},{"date":"2021-05-13","close":2.3293},{"date":"2021-05-14","close":2.3467},{"date":"2021-05-17","close":2.3258},{"date":"2021-05-18","close":2.3258},{"date":"2021-05-19","close":2.3049},{"date":"2021-05-20","close":2.3641},{"date":"2021-05-21","close":2.3815},{"date":"2021-05-24","close":2.4442},{"date":"2021-05-25","close":2.4372},{"date":"2021-05-26","close":2.4372},{"date":"2021-05-27","close":2.4372},{"date":"2021-05-28","close":2.4546},{"date":"2021-06-01","close":2.4964},{"date":"2021-06-02","close":2.5068},{"date":"2021-06-03","close":2.4755},{"date":"2021-06-04","close":2.4894},{"date":"2021-06-07","close":2.5347},{"date":"2021-06-08","close":2.5834},{"date":"2021-06-09","close":2.6461},{"date":"2021-06-10","close":2.6496},{"date":"2021-06-11","close":2.674},{"date":"2021-06-14","close":2.6774},{"date":"2021-06-15","close":2.6322},{"date":"2021-06-16","close":2.6287},{"date":"2021-06-17","close":2.5695},{"date":"2021-06-18","close":2.5208},{"date":"2021-06-21","close":2.6043},{"date":"2021-06-22","close":2.5765},{"date":"2021-06-23","close":2.5765},{"date":"2021-06-24","close":2.5869},{"date":"2021-06-25","close":2.5625},{"date":"2021-06-28","close":2.4128},{"date":"2021-06-29","close":2.3293},{"date":"2021-06-30","close":2.3362},{"date":"2021-07-01","close":2.3606},{"date":"2021-07-02","close":2.3745},{"date":"2021-07-06","close":2.4407},{"date":"2021-07-07","close":2.4233},{"date":"2021-07-08","close":2.4128},{"date":"2021-07-09","close":2.5034},{"date":"2021-07-12","close":2.5382},{"date":"2021-07-13","close":2.4581},{"date":"2021-07-14","close":2.4894},{"date":"2021-07-15","close":2.472},{"date":"2021-07-16","close":2.4546},{"date":"2021-07-19","close":2.277},{"date":"2021-07-20","close":2.3815},{"date":"2021-07-21","close":2.3954},{"date":"2021-07-22","close":2.3119},{"date":"2021-07-23","close":2.3362},{"date":"2021-07-26","close":2.3467},{"date":"2021-07-27","close":2.4024},{"date":"2021-07-28","close":2.3954},{"date":"2021-07-29","close":2.4024},{"date":"2021-07-30","close":2.4233},{"date":"2021-08-02","close":2.4233},{"date":"2021-08-03","close":2.3641},{"date":"2021-08-04","close":2.3223},{"date":"2021-08-05","close":2.3919},{"date":"2021-08-06","close":2.3954},{"date":"2021-08-09","close":2.3467},{"date":"2021-08-10","close":2.3014},{"date":"2021-08-11","close":2.3293},{"date":"2021-08-12","close":2.3293},{"date":"2021-08-13","close":2.3711},{"date":"2021-08-16","close":2.2945},{"date":"2021-08-17","close":2.2596},{"date":"2021-08-18","close":2.284},{"date":"2021-08-19","close":2.2422},{"date":"2021-08-20","close":2.291},{"date":"2021-08-23","close":2.2736},{"date":"2021-08-24","close":2.3606},{"date":"2021-08-25","close":2.3815},{"date":"2021-08-26","close":2.3919},{"date":"2021-08-27","close":2.4651},{"date":"2021-08-30","close":2.479},{"date":"2021-08-31","close":2.4999},{"date":"2021-09-01","close":2.5382},{"date":"2021-09-02","close":2.566},{"date":"2021-09-03","close":2.58},{"date":"2021-09-07","close":2.4999},{"date":"2021-09-08","close":2.5138},{"date":"2021-09-09","close":2.4442},{"date":"2021-09-10","close":2.385},{"date":"2021-09-13","close":2.3919},{"date":"2021-09-14","close":2.385},{"date":"2021-09-15","close":2.3919},{"date":"2021-09-16","close":2.4024},{"date":"2021-09-17","close":2.3362},{"date":"2021-09-20","close":2.3502},{"date":"2021-09-21","close":2.3502},{"date":"2021-09-22","close":2.3919},{"date":"2021-09-23","close":2.4302},{"date":"2021-09-24","close":2.385},{"date":"2021-09-27","close":2.3815},{"date":"2021-09-28","close":2.4163},{"date":"2021-09-29","close":2.4546},{"date":"2021-09-30","close":2.385},{"date":"2021-10-01","close":2.5173},{"date":"2021-10-04","close":2.5242},{"date":"2021-10-05","close":2.4651},{"date":"2021-10-06","close":2.4894},{"date":"2021-10-07","close":2.5034},{"date":"2021-10-08","close":2.4859},{"date":"2021-10-11","close":2.4999},{"date":"2021-10-12","close":2.5417},{"date":"2021-10-13","close":2.5556},{"date":"2021-10-14","close":2.6148},{"date":"2021-10-15","close":2.5939},{"date":"2021-10-18","close":2.5869},{"date":"2021-10-19","close":2.5521},{"date":"2021-10-20","close":2.5869},{"date":"2021-10-21","close":2.5765},{"date":"2021-10-22","close":2.5904},{"date":"2021-10-25","close":2.5625},{"date":"2021-10-26","close":2.6183},{"date":"2021-10-27","close":2.6217},{"date":"2021-10-28","close":2.6983},{"date":"2021-10-29","close":2.6391},{"date":"2021-11-01","close":2.6635},{"date":"2021-11-02","close":2.6774},{"date":"2021-11-03","close":2.754},{"date":"2021-11-04","close":2.7157},{"date":"2021-11-05","close":2.7436},{"date":"2021-11-08","close":2.754},{"date":"2021-11-09","close":2.7958},{"date":"2021-11-10","close":2.7436},{"date":"2021-11-11","close":2.7958},{"date":"2021-11-12","close":2.7923},{"date":"2021-11-15","close":2.8341},{"date":"2021-11-16","close":2.7889},{"date":"2021-11-17","close":2.7819},{"date":"2021-11-18","close":2.7819},{"date":"2021-11-19","close":2.7157},{"date":"2021-11-22","close":2.7366},{"date":"2021-11-23","close":2.754},{"date":"2021-11-24","close":2.7958},{"date":"2021-11-26","close":2.6461},{"date":"2021-11-29","close":2.6531},{"date":"2021-11-30","close":2.58},{"date":"2021-12-01","close":2.5138},{"date":"2021-12-02","close":2.6426},{"date":"2021-12-03","close":2.6078},{"date":"2021-12-06","close":2.6844},{"date":"2021-12-07","close":2.7192},{"date":"2021-12-08","close":2.8097},{"date":"2021-12-09","close":2.761},{"date":"2021-12-10","close":2.7262},{"date":"2021-12-13","close":2.7192},{"date":"2021-12-14","close":2.6287},{"date":"2021-12-15","close":2.6879},{"date":"2021-12-16","close":2.6426},{"date":"2021-12-17","close":2.6148},{"date":"2021-12-20","close":2.5765},{"date":"2021-12-21","close":2.6635},{"date":"2021-12-22","close":2.6774},{"date":"2021-12-23","close":2.6879},{"date":"2021-12-27","close":2.6983},{"date":"2021-12-28","close":2.6809},{"date":"2021-12-29","close":2.6949},{"date":"2021-12-30","close":2.6879},{"date":"2021-12-31","close":2.6879},{"date":"2022-01-03","close":2.7018},{"date":"2022-01-04","close":2.6844},{"date":"2022-01-05","close":2.6008},{"date":"2022-01-06","close":2.5382},{"date":"2022-01-07","close":2.5312},{"date":"2022-01-10","close":2.4999},{"date":"2022-01-11","close":2.5347},{"date":"2022-01-12","close":2.5103},{"date":"2022-01-13","close":2.5103},{"date":"2022-01-14","close":2.5312},{"date":"2022-01-18","close":2.5138},{"date":"2022-01-19","close":2.4616},{"date":"2022-01-20","close":2.3954},{"date":"2022-01-21","close":2.3815},{"date":"2022-01-24","close":2.3328},{"date":"2022-01-25","close":2.3641},{"date":"2022-01-26","close":2.3571},{"date":"2022-01-27","close":2.2875},{"date":"2022-01-28","close":2.378},{"date":"2022-01-31","close":2.4477},{"date":"2022-02-01","close":2.3641},{"date":"2022-02-02","close":2.4233},{"date":"2022-02-03","close":2.3745},{"date":"2022-02-04","close":2.3641},{"date":"2022-02-07","close":2.3119},{"date":"2022-02-08","close":2.2945},{"date":"2022-02-09","close":2.378},{"date":"2022-02-10","close":2.3536},{"date":"2022-02-11","close":2.3711},{"date":"2022-02-14","close":2.3084},{"date":"2022-02-15","close":2.3954},{"date":"2022-02-16","close":2.4616},{"date":"2022-02-17","close":2.4546},{"date":"2022-02-18","close":2.4302},{"date":"2022-02-22","close":2.4163},{"date":"2022-02-23","close":2.3606},{"date":"2022-02-24","close":2.4302},{"date":"2022-02-25","close":2.5347},{"date":"2022-02-28","close":2.4859},{"date":"2022-03-01","close":2.4302},{"date":"2022-03-02","close":2.5486},{"date":"2022-03-03","close":2.5382},{"date":"2022-03-04","close":2.5486},{"date":"2022-03-07","close":2.4825},{"date":"2022-03-08","close":2.4825},{"date":"2022-03-09","close":2.5138},{"date":"2022-03-10","close":2.5068},{"date":"2022-03-11","close":2.4546},{"date":"2022-03-14","close":2.4337},{"date":"2022-03-15","close":2.5312},{"date":"2022-03-16","close":2.5695},{"date":"2022-03-17","close":2.6252},{"date":"2022-03-18","close":2.5904},{"date":"2022-03-21","close":2.6078},{"date":"2022-03-22","close":2.6217},{"date":"2022-03-23","close":2.5556},{"date":"2022-03-24","close":2.5521},{"date":"2022-03-25","close":2.58},{"date":"2022-03-28","close":2.58},{"date":"2022-03-29","close":2.6148},{"date":"2022-03-30","close":2.5869},{"date":"2022-03-31","close":2.5486},{"date":"2022-04-01","close":2.573},{"date":"2022-04-04","close":2.4999},{"date":"2022-04-05","close":2.4755},{"date":"2022-04-06","close":2.4755},{"date":"2022-04-07","close":2.4268},{"date":"2022-04-08","close":2.4163},{"date":"2022-04-11","close":2.3536},{"date":"2022-04-12","close":2.3397},{"date":"2022-04-13","close":2.3641},{"date":"2022-04-14","close":2.4094},{"date":"2022-04-18","close":2.3502},{"date":"2022-04-19","close":2.3711},{"date":"2022-04-20","close":2.4268},{"date":"2022-04-21","close":2.4302},{"date":"2022-04-22","close":2.3328},{"date":"2022-04-25","close":2.3502},{"date":"2022-04-26","close":2.3223},{"date":"2022-04-27","close":2.2631},{"date":"2022-04-28","close":2.3014},{"date":"2022-04-29","close":2.1935},{"date":"2022-05-02","close":2.1552},{"date":"2022-05-03","close":2.1726},{"date":"2022-05-04","close":2.197},{"date":"2022-05-05","close":2.1064},{"date":"2022-05-06","close":2.0925},{"date":"2022-05-09","close":1.9985},{"date":"2022-05-10","close":1.8906},{"date":"2022-05-11","close":1.9045},{"date":"2022-05-12","close":1.9532},{"date":"2022-05-13","close":2.0264},{"date":"2022-05-16","close":2.0298},{"date":"2022-05-17","close":2.1343},{"date":"2022-05-18","close":2.0647},{"date":"2022-05-19","close":2.0542},{"date":"2022-05-20","close":2.0542},{"date":"2022-05-23","close":2.0821},{"date":"2022-05-24","close":2.1099},{"date":"2022-05-25","close":2.1378},{"date":"2022-05-26","close":2.1656},{"date":"2022-05-27","close":2.2283},{"date":"2022-05-31","close":2.1865},{"date":"2022-06-01","close":2.183},{"date":"2022-06-02","close":2.2039},{"date":"2022-06-03","close":2.1796},{"date":"2022-06-06","close":2.1587},{"date":"2022-06-07","close":2.197},{"date":"2022-06-08","close":2.1761},{"date":"2022-06-09","close":2.1726},{"date":"2022-06-10","close":2.1587},{"date":"2022-06-13","close":2.0438},{"date":"2022-06-14","close":2.0403},{"date":"2022-06-15","close":2.0473},{"date":"2022-06-16","close":2.009},{"date":"2022-06-17","close":2.0298},{"date":"2022-06-21","close":2.0438},{"date":"2022-06-22","close":2.1169},{"date":"2022-06-23","close":2.1239},{"date":"2022-06-24","close":2.1587},{"date":"2022-06-27","close":2.1796},{"date":"2022-06-28","close":2.1761},{"date":"2022-06-29","close":2.1552},{"date":"2022-06-30","close":2.2283},{"date":"2022-07-01","close":2.3711},{"date":"2022-07-05","close":2.3676},{"date":"2022-07-06","close":2.3536},{"date":"2022-07-07","close":2.3432},{"date":"2022-07-08","close":2.3049},{"date":"2022-07-11","close":2.2945},{"date":"2022-07-12","close":2.3641},{"date":"2022-07-13","close":2.4024},{"date":"2022-07-14","close":2.385},{"date":"2022-07-15","close":2.4477},{"date":"2022-07-18","close":2.4546},{"date":"2022-07-19","close":2.5347},{"date":"2022-07-20","close":2.5591},{"date":"2022-07-21","close":2.6078},{"date":"2022-07-22","close":2.6252},{"date":"2022-07-25","close":2.667},{"date":"2022-07-26","close":2.6809},{"date":"2022-07-27","close":2.7366},{"date":"2022-07-28","close":2.8272},{"date":"2022-07-29","close":2.8968},{"date":"2022-08-01","close":2.8411},{"date":"2022-08-02","close":2.7819},{"date":"2022-08-03","close":2.66},{"date":"2022-08-04","close":2.7506},{"date":"2022-08-05","close":2.8829},{"date":"2022-08-08","close":2.9455},{"date":"2022-08-09","close":3.0117},{"date":"2022-08-10","close":3.144},{"date":"2022-08-11","close":3.2032},{"date":"2022-08-12","close":3.3425},{"date":"2022-08-15","close":3.2763},{"date":"2022-08-16","close":3.2519},{"date":"2022-08-17","close":3.238},{"date":"2022-08-18","close":3.2345},{"date":"2022-08-19","close":3.2067},{"date":"2022-08-22","close":3.1788},{"date":"2022-08-23","close":3.1962},{"date":"2022-08-24","close":3.2276},{"date":"2022-08-25","close":3.2206},{"date":"2022-08-26","close":3.1335},{"date":"2022-08-29","close":3.1092},{"date":"2022-08-30","close":3.0987},{"date":"2022-08-31","close":3.0778},{"date":"2022-09-01","close":3.0535},{"date":"2022-09-02","close":3.05},{"date":"2022-09-06","close":3.1301},{"date":"2022-09-07","close":3.1718},{"date":"2022-09-08","close":3.1475},{"date":"2022-09-09","close":3.1788},{"date":"2022-09-12","close":3.2101},{"date":"2022-09-13","close":3.1683},{"date":"2022-09-14","close":3.1264},{"date":"2022-09-15","close":3.1159},{"date":"2022-09-16","close":3.0845},{"date":"2022-09-19","close":3.088},{"date":"2022-09-20","close":2.938},{"date":"2022-09-21","close":2.8926},{"date":"2022-09-22","close":2.8193},{"date":"2022-09-23","close":2.7426},{"date":"2022-09-26","close":2.5751},{"date":"2022-09-27","close":2.5158},{"date":"2022-09-28","close":2.5646},{"date":"2022-09-29","close":2.5053},{"date":"2022-09-30","close":2.5472},{"date":"2022-10-03","close":2.6065},{"date":"2022-10-04","close":2.6833},{"date":"2022-10-05","close":2.6205},{"date":"2022-10-06","close":2.5681},{"date":"2022-10-07","close":2.4774},{"date":"2022-10-10","close":2.4669},{"date":"2022-10-11","close":2.46},{"date":"2022-10-12","close":2.3657},{"date":"2022-10-13","close":2.3937},{"date":"2022-10-14","close":2.3308},{"date":"2022-10-17","close":2.4774},{"date":"2022-10-18","close":2.5367},{"date":"2022-10-19","close":2.5018},{"date":"2022-10-20","close":2.5402},{"date":"2022-10-21","close":2.6588},{"date":"2022-10-24","close":2.6379},{"date":"2022-10-25","close":2.7356},{"date":"2022-10-26","close":2.6693},{"date":"2022-10-27","close":2.6693},{"date":"2022-10-28","close":2.7216},{"date":"2022-10-31","close":2.7705},{"date":"2022-11-01","close":2.7705},{"date":"2022-11-02","close":2.5995},{"date":"2022-11-03","close":2.5786},{"date":"2022-11-04","close":2.6205},{"date":"2022-11-07","close":2.5786},{"date":"2022-11-08","close":2.5297},{"date":"2022-11-09","close":2.5088},{"date":"2022-11-10","close":2.7147},{"date":"2022-11-11","close":2.7007},{"date":"2022-11-14","close":2.6623},{"date":"2022-11-15","close":2.7042},{"date":"2022-11-16","close":2.7426},{"date":"2022-11-17","close":2.7251},{"date":"2022-11-18","close":2.781},{"date":"2022-11-21","close":2.7879},{"date":"2022-11-22","close":2.8298},{"date":"2022-11-23","close":2.8228},{"date":"2022-11-25","close":2.8647},{"date":"2022-11-28","close":2.8019},{"date":"2022-11-29","close":2.8159},{"date":"2022-11-30","close":2.924},{"date":"2022-12-01","close":2.8996},{"date":"2022-12-02","close":2.8787},{"date":"2022-12-05","close":2.8263},{"date":"2022-12-06","close":2.8124},{"date":"2022-12-07","close":2.8263},{"date":"2022-12-08","close":2.8438},{"date":"2022-12-09","close":2.7984},{"date":"2022-12-12","close":2.8159},{"date":"2022-12-13","close":2.8403},{"date":"2022-12-14","close":2.8054},{"date":"2022-12-15","close":2.7705},{"date":"2022-12-16","close":2.6868},{"date":"2022-12-19","close":2.61},{"date":"2022-12-20","close":2.5891},{"date":"2022-12-21","close":2.5891},{"date":"2022-12-22","close":2.5542},{"date":"2022-12-23","close":2.5542},{"date":"2022-12-27","close":2.4844},{"date":"2022-12-28","close":2.446},{"date":"2022-12-29","close":2.5088},{"date":"2022-12-30","close":2.4844},{"date":"2023-01-03","close":2.4774},{"date":"2023-01-04","close":2.5646},{"date":"2023-01-05","close":2.4739},{"date":"2023-01-06","close":2.5611},{"date":"2023-01-09","close":2.5611},{"date":"2023-01-10","close":2.5681},{"date":"2023-01-11","close":2.6623},{"date":"2023-01-12","close":2.6902},{"date":"2023-01-13","close":2.6344},{"date":"2023-01-17","close":2.6205},{"date":"2023-01-18","close":2.5995},{"date":"2023-01-19","close":2.596},{"date":"2023-01-20","close":2.6135},{"date":"2023-01-23","close":2.6239},{"date":"2023-01-24","close":2.6658},{"date":"2023-01-25","close":2.6449},{"date":"2023-01-26","close":2.6344},{"date":"2023-01-27","close":2.6554},{"date":"2023-01-30","close":2.5646},{"date":"2023-01-31","close":2.6205},{"date":"2023-02-01","close":2.6484},{"date":"2023-02-02","close":2.7216},{"date":"2023-02-03","close":2.6902},{"date":"2023-02-06","close":2.6588},{"date":"2023-02-07","close":2.6693},{"date":"2023-02-08","close":2.6868},{"date":"2023-02-09","close":2.6623},{"date":"2023-02-10","close":2.6728},{"date":"2023-02-13","close":2.6972},{"date":"2023-02-14","close":2.6763},{"date":"2023-02-15","close":2.6554},{"date":"2023-02-16","close":2.6588},{"date":"2023-02-17","close":2.6554},{"date":"2023-02-21","close":2.5681},{"date":"2023-02-22","close":2.5716},{"date":"2023-02-23","close":2.6379},{"date":"2023-02-24","close":2.6309},{"date":"2023-02-27","close":2.617},{"date":"2023-02-28","close":2.617},{"date":"2023-03-01","close":2.596},{"date":"2023-03-02","close":2.6972},{"date":"2023-03-03","close":2.7182},{"date":"2023-03-06","close":2.7251},{"date":"2023-03-07","close":2.6868},{"date":"2023-03-08","close":2.7251},{"date":"2023-03-09","close":2.6554},{"date":"2023-03-10","close":2.5577},{"date":"2023-03-13","close":2.4879},{"date":"2023-03-14","close":2.5437},{"date":"2023-03-15","close":2.4879},{"date":"2023-03-16","close":2.4739},{"date":"2023-03-17","close":2.4111},{"date":"2023-03-20","close":2.5053},{"date":"2023-03-21","close":2.5193},{"date":"2023-03-22","close":2.432},{"date":"2023-03-23","close":2.4111},{"date":"2023-03-24","close":2.4879},{"date":"2023-03-27","close":2.4879},{"date":"2023-03-28","close":2.4879},{"date":"2023-03-29","close":2.5367},{"date":"2023-03-30","close":2.5646},{"date":"2023-03-31","close":2.6833},{"date":"2023-04-03","close":2.7077},{"date":"2023-04-04","close":2.6379},{"date":"2023-04-05","close":2.6379},{"date":"2023-04-06","close":2.6868},{"date":"2023-04-10","close":2.6937},{"date":"2023-04-11","close":2.6937},{"date":"2023-04-12","close":2.6728},{"date":"2023-04-13","close":2.6833},{"date":"2023-04-14","close":2.6519},{"date":"2023-04-17","close":2.7077},{"date":"2023-04-18","close":2.8403},{"date":"2023-04-19","close":2.8298},{"date":"2023-04-20","close":2.8019},{"date":"2023-04-21","close":2.767},{"date":"2023-04-24","close":2.7147},{"date":"2023-04-25","close":2.6798},{"date":"2023-04-26","close":2.6484},{"date":"2023-04-27","close":2.6833},{"date":"2023-04-28","close":2.7321},{"date":"2023-05-01","close":2.781},{"date":"2023-05-02","close":2.7356},{"date":"2023-05-03","close":2.6972},{"date":"2023-05-04","close":2.6554},{"date":"2023-05-05","close":2.7879},{"date":"2023-05-08","close":2.8508},{"date":"2023-05-09","close":2.9624},{"date":"2023-05-10","close":2.9799},{"date":"2023-05-11","close":2.9868},{"date":"2023-05-12","close":2.9694},{"date":"2023-05-15","close":2.938},{"date":"2023-05-16","close":2.8891},{"date":"2023-05-17","close":2.8961},{"date":"2023-05-18","close":2.9136},{"date":"2023-05-19","close":2.9973},{"date":"2023-05-22","close":2.9624},{"date":"2023-05-23","close":2.9345},{"date":"2023-05-24","close":2.8333},{"date":"2023-05-25","close":2.7879},{"date":"2023-05-26","close":2.8159},{"date":"2023-05-30","close":2.8403},{"date":"2023-05-31","close":2.8298},{"date":"2023-06-01","close":2.8961},{"date":"2023-06-02","close":3.0217},{"date":"2023-06-05","close":2.931},{"date":"2023-06-06","close":3.0217},{"date":"2023-06-07","close":3.0252},{"date":"2023-06-08","close":2.9903},{"date":"2023-06-09","close":2.9868},{"date":"2023-06-12","close":2.9659},{"date":"2023-06-13","close":2.9485},{"date":"2023-06-14","close":2.9275},{"date":"2023-06-15","close":2.9205},{"date":"2023-06-16","close":2.8856},{"date":"2023-06-20","close":2.8333},{"date":"2023-06-21","close":2.8193},{"date":"2023-06-22","close":2.7705},{"date":"2023-06-23","close":2.781},{"date":"2023-06-26","close":2.8822},{"date":"2023-06-27","close":2.9205},{"date":"2023-06-28","close":2.924},{"date":"2023-06-29","close":2.9799},{"date":"2023-06-30","close":2.9729},{"date":"2023-07-03","close":3.0427},{"date":"2023-07-05","close":2.9868},{"date":"2023-07-06","close":2.9485},{"date":"2023-07-07","close":2.9554},{"date":"2023-07-10","close":2.938},{"date":"2023-07-11","close":2.931},{"date":"2023-07-12","close":2.9519},{"date":"2023-07-13","close":3.0217},{"date":"2023-07-14","close":3.0531},{"date":"2023-07-17","close":3.0531},{"date":"2023-07-18","close":3.0462},{"date":"2023-07-19","close":3.0566},{"date":"2023-07-20","close":3.0741},{"date":"2023-07-21","close":3.102},{"date":"2023-07-24","close":3.102},{"date":"2023-07-25","close":3.0636},{"date":"2023-07-26","close":3.0671},{"date":"2023-07-27","close":2.9729},{"date":"2023-07-28","close":2.945},{"date":"2023-07-31","close":2.9066},{"date":"2023-08-01","close":2.8752},{"date":"2023-08-02","close":2.8647},{"date":"2023-08-03","close":2.8263},{"date":"2023-08-04","close":2.8612},{"date":"2023-08-07","close":2.8856},{"date":"2023-08-08","close":2.8856},{"date":"2023-08-09","close":2.8612},{"date":"2023-08-10","close":2.9066},{"date":"2023-08-11","close":2.8891},{"date":"2023-08-14","close":2.8228},{"date":"2023-08-15","close":2.7949},{"date":"2023-08-16","close":2.7461},{"date":"2023-08-17","close":2.7251},{"date":"2023-08-18","close":2.76},{"date":"2023-08-21","close":2.7426},{"date":"2023-08-22","close":2.7321},{"date":"2023-08-23","close":2.7775},{"date":"2023-08-24","close":2.7391},{"date":"2023-08-25","close":2.7147},{"date":"2023-08-28","close":2.7496},{"date":"2023-08-29","close":2.7251},{"date":"2023-08-30","close":2.7286},{"date":"2023-08-31","close":2.6554},{"date":"2023-09-01","close":2.6902},{"date":"2023-09-05","close":2.6554},{"date":"2023-09-06","close":2.6519},{"date":"2023-09-07","close":2.6239},{"date":"2023-09-08","close":2.5891},{"date":"2023-09-11","close":2.5751},{"date":"2023-09-12","close":2.6274},{"date":"2023-09-13","close":2.5681},{"date":"2023-09-14","close":2.5716},{"date":"2023-09-15","close":2.5611},{"date":"2023-09-18","close":2.5262},{"date":"2023-09-19","close":2.4844},{"date":"2023-09-20","close":2.4844},{"date":"2023-09-21","close":2.4355},{"date":"2023-09-22","close":2.4669},{"date":"2023-09-25","close":2.453},{"date":"2023-09-26","close":2.3588},{"date":"2023-09-27","close":2.3483},{"date":"2023-09-28","close":2.3762},{"date":"2023-09-29","close":2.3727},{"date":"2023-10-02","close":2.3204},{"date":"2023-10-03","close":2.2611},{"date":"2023-10-04","close":2.2576},{"date":"2023-10-05","close":2.282},{"date":"2023-10-06","close":2.3169},{"date":"2023-10-09","close":2.282},{"date":"2023-10-10","close":2.2645},{"date":"2023-10-11","close":2.1075},{"date":"2023-10-12","close":2.1424},{"date":"2023-10-13","close":2.2925},{"date":"2023-10-16","close":2.296},{"date":"2023-10-17","close":2.2994},{"date":"2023-10-18","close":2.2645},{"date":"2023-10-19","close":2.2122},{"date":"2023-10-20","close":2.2052},{"date":"2023-10-23","close":2.1878},{"date":"2023-10-24","close":2.2192},{"date":"2023-10-25","close":2.1075},{"date":"2023-10-26","close":2.0761},{"date":"2023-10-27","close":2.0133},{"date":"2023-10-30","close":1.9819},{"date":"2023-10-31","close":2.0447},{"date":"2023-11-01","close":2.0168},{"date":"2023-11-02","close":2.0971},{"date":"2023-11-03","close":2.2087},{"date":"2023-11-06","close":2.1459},{"date":"2023-11-07","close":2.2366},{"date":"2023-11-08","close":2.2366},{"date":"2023-11-09","close":2.1808},{"date":"2023-11-10","close":2.2052},{"date":"2023-11-13","close":2.2017},{"date":"2023-11-14","close":2.3029},{"date":"2023-11-15","close":2.282},{"date":"2023-11-16","close":2.2645},{"date":"2023-11-17","close":2.2715},{"date":"2023-11-20","close":2.3064},{"date":"2023-11-21","close":2.3169},{"date":"2023-11-22","close":2.3553},{"date":"2023-11-24","close":2.3902},{"date":"2023-11-27","close":2.3797},{"date":"2023-11-28","close":2.4041},{"date":"2023-11-29","close":2.4041},{"date":"2023-11-30","close":2.4041},{"date":"2023-12-01","close":2.5262},{"date":"2023-12-04","close":2.5297},{"date":"2023-12-05","close":2.4983},{"date":"2023-12-06","close":2.4809},{"date":"2023-12-07","close":2.4879},{"date":"2023-12-08","close":2.4914},{"date":"2023-12-11","close":2.5018},{"date":"2023-12-12","close":2.4914},{"date":"2023-12-13","close":2.596},{"date":"2023-12-14","close":2.6449},{"date":"2023-12-15","close":2.617},{"date":"2023-12-18","close":2.6309},{"date":"2023-12-19","close":2.6798},{"date":"2023-12-20","close":2.6798},{"date":"2023-12-21","close":2.7042},{"date":"2023-12-22","close":2.7356},{"date":"2023-12-26","close":2.7531},{"date":"2023-12-27","close":2.7775},{"date":"2023-12-28","close":2.7845},{"date":"2023-12-29","close":2.7321},{"date":"2024-01-02","close":2.7321},{"date":"2024-01-03","close":2.6658},{"date":"2024-01-04","close":2.7007},{"date":"2024-01-05","close":2.6868},{"date":"2024-01-08","close":2.7461},{"date":"2024-01-09","close":2.7251},{"date":"2024-01-10","close":2.7321},{"date":"2024-01-11","close":2.7356},{"date":"2024-01-12","close":2.7321},{"date":"2024-01-16","close":2.6972},{"date":"2024-01-17","close":2.6135},{"date":"2024-01-18","close":2.617},{"date":"2024-01-19","close":2.6833},{"date":"2024-01-22","close":2.6972},{"date":"2024-01-23","close":2.6972},{"date":"2024-01-24","close":2.6728},{"date":"2024-01-25","close":2.6728},{"date":"2024-01-26","close":2.6728},{"date":"2024-01-29","close":2.6868},{"date":"2024-01-30","close":2.6658},{"date":"2024-01-31","close":2.5925},{"date":"2024-02-01","close":2.6554},{"date":"2024-02-02","close":2.61},{"date":"2024-02-05","close":2.5716},{"date":"2024-02-06","close":2.617},{"date":"2024-02-07","close":2.5891},{"date":"2024-02-08","close":2.6205},{"date":"2024-02-09","close":2.6205},{"date":"2024-02-12","close":2.6484},{"date":"2024-02-13","close":2.5611},{"date":"2024-02-14","close":2.603},{"date":"2024-02-15","close":2.6798},{"date":"2024-02-16","close":2.6728},{"date":"2024-02-20","close":2.6763},{"date":"2024-02-21","close":2.7356},{"date":"2024-02-22","close":2.6693},{"date":"2024-02-23","close":2.5472},{"date":"2024-02-26","close":2.5018},{"date":"2024-02-27","close":2.5332},{"date":"2024-02-28","close":2.5367},{"date":"2024-02-29","close":2.5751},{"date":"2024-03-01","close":2.6588},{"date":"2024-03-04","close":2.6868},{"date":"2024-03-05","close":2.6449},{"date":"2024-03-06","close":2.6554},{"date":"2024-03-07","close":2.6972},{"date":"2024-03-08","close":2.7077},{"date":"2024-03-11","close":2.7007},{"date":"2024-03-12","close":2.6449},{"date":"2024-03-13","close":2.6484},{"date":"2024-03-14","close":2.5856},{"date":"2024-03-15","close":2.596},{"date":"2024-03-18","close":2.5891},{"date":"2024-03-19","close":2.6274},{"date":"2024-03-20","close":2.6868},{"date":"2024-03-21","close":2.7251},{"date":"2024-03-22","close":2.7879},{"date":"2024-03-25","close":2.7949},{"date":"2024-03-26","close":2.767},{"date":"2024-03-27","close":2.8333},{"date":"2024-03-28","close":2.8577},{"date":"2024-04-01","close":2.7879},{"date":"2024-04-02","close":2.7391},{"date":"2024-04-03","close":2.774},{"date":"2024-04-04","close":2.7461},{"date":"2024-04-05","close":2.7356},{"date":"2024-04-08","close":2.8891},{"date":"2024-04-09","close":2.9275},{"date":"2024-04-10","close":2.8612},{"date":"2024-04-11","close":2.8717},{"date":"2024-04-12","close":2.8298},{"date":"2024-04-15","close":2.781},{"date":"2024-04-16","close":2.7251},{"date":"2024-04-17","close":2.7077},{"date":"2024-04-18","close":2.7077},{"date":"2024-04-19","close":2.7321},{"date":"2024-04-22","close":2.8228},{"date":"2024-04-23","close":2.8124},{"date":"2024-04-24","close":2.8054},{"date":"2024-04-25","close":2.7845},{"date":"2024-04-26","close":2.8089},{"date":"2024-04-29","close":2.8124},{"date":"2024-04-30","close":2.7914},{"date":"2024-05-01","close":2.76},{"date":"2024-05-02","close":2.8298},{"date":"2024-05-03","close":2.8612},{"date":"2024-05-06","close":2.8891},{"date":"2024-05-07","close":2.8891},{"date":"2024-05-08","close":2.8752},{"date":"2024-05-09","close":2.8542},{"date":"2024-05-10","close":2.8089},{"date":"2024-05-13","close":2.8333},{"date":"2024-05-14","close":2.8508},{"date":"2024-05-15","close":2.8926},{"date":"2024-05-16","close":2.917},{"date":"2024-05-17","close":2.8856},{"date":"2024-05-20","close":2.9031},{"date":"2024-05-21","close":2.931},{"date":"2024-05-22","close":2.8752},{"date":"2024-05-23","close":2.8159},{"date":"2024-05-24","close":2.8508},{"date":"2024-05-28","close":2.7775},{"date":"2024-05-29","close":2.7112},{"date":"2024-05-30","close":2.7077},{"date":"2024-05-31","close":2.7531},{"date":"2024-06-03","close":2.774},{"date":"2024-06-04","close":2.781},{"date":"2024-06-05","close":2.8054},{"date":"2024-06-06","close":2.8124},{"date":"2024-06-07","close":2.7879},{"date":"2024-06-10","close":2.8508},{"date":"2024-06-11","close":2.7879},{"date":"2024-06-12","close":2.8124},{"date":"2024-06-13","close":2.8019},{"date":"2024-06-14","close":2.8159},{"date":"2024-06-17","close":2.7984},{"date":"2024-06-18","close":2.7984},{"date":"2024-06-20","close":2.781},{"date":"2024-06-21","close":2.781},{"date":"2024-06-24","close":2.7914},{"date":"2024-06-25","close":2.7914},{"date":"2024-06-26","close":2.781},{"date":"2024-06-27","close":2.8193},{"date":"2024-06-28","close":2.8926},{"date":"2024-07-01","close":2.8961},{"date":"2024-07-02","close":2.9485},{"date":"2024-07-03","close":2.8891},{"date":"2024-07-05","close":2.8682},{"date":"2024-07-08","close":2.8612},{"date":"2024-07-09","close":2.9031},{"date":"2024-07-10","close":2.8996},{"date":"2024-07-11","close":2.9903},{"date":"2024-07-12","close":2.9624},{"date":"2024-07-15","close":3.0741},{"date":"2024-07-16","close":3.1787},{"date":"2024-07-17","close":3.1543},{"date":"2024-07-18","close":3.1404},{"date":"2024-07-19","close":3.1439},{"date":"2024-07-22","close":3.1718},{"date":"2024-07-23","close":3.1613},{"date":"2024-07-24","close":3.1299},{"date":"2024-07-25","close":3.1334},{"date":"2024-07-26","close":3.1578},{"date":"2024-07-29","close":3.1439},{"date":"2024-07-30","close":3.1299},{"date":"2024-07-31","close":3.0915},{"date":"2024-08-01","close":3.1439},{"date":"2024-08-02","close":3.109},{"date":"2024-08-05","close":3.0392},{"date":"2024-08-06","close":3.088},{"date":"2024-08-07","close":3.0531},{"date":"2024-08-08","close":3.0078},{"date":"2024-08-09","close":3.0322},{"date":"2024-08-12","close":3.0113},{"date":"2024-08-13","close":3.0531},{"date":"2024-08-14","close":3.0427},{"date":"2024-08-15","close":3.0357},{"date":"2024-08-16","close":3.0357},{"date":"2024-08-19","close":3.0427},{"date":"2024-08-20","close":3.0287},{"date":"2024-08-21","close":3.0531},{"date":"2024-08-22","close":3.0706},{"date":"2024-08-23","close":3.109},{"date":"2024-08-26","close":3.0776},{"date":"2024-08-27","close":3.1892},{"date":"2024-08-28","close":3.2555},{"date":"2024-08-29","close":3.2625},{"date":"2024-08-30","close":3.245},{"date":"2024-09-03","close":3.1613},{"date":"2024-09-04","close":3.1508},{"date":"2024-09-05","close":3.1194},{"date":"2024-09-06","close":3.0671},{"date":"2024-09-09","close":3.0531},{"date":"2024-09-10","close":3.0985},{"date":"2024-09-11","close":3.109},{"date":"2024-09-12","close":3.1369},{"date":"2024-09-13","close":3.2171},{"date":"2024-09-16","close":3.1683},{"date":"2024-09-17","close":3.1962},{"date":"2024-09-18","close":3.2311},{"date":"2024-09-19","close":3.2416},{"date":"2024-09-20","close":3.2241},{"date":"2024-09-23","close":3.245},{"date":"2024-09-24","close":3.259},{"date":"2024-09-25","close":3.273},{"date":"2024-09-26","close":3.2311},{"date":"2024-09-27","close":3.1857},{"date":"2024-09-30","close":3.1543},{"date":"2024-10-01","close":3.1439},{"date":"2024-10-02","close":3.1334},{"date":"2024-10-03","close":3.0671},{"date":"2024-10-04","close":3.0601},{"date":"2024-10-07","close":3.0078},{"date":"2024-10-08","close":2.9659},{"date":"2024-10-09","close":2.9659},{"date":"2024-10-10","close":2.9973},{"date":"2024-10-11","close":3.0217},{"date":"2024-10-14","close":3.0182},{"date":"2024-10-15","close":3.0322},{"date":"2024-10-16","close":3.0531},{"date":"2024-10-17","close":3.0636},{"date":"2024-10-18","close":3.081},{"date":"2024-10-21","close":2.9868},{"date":"2024-10-22","close":2.9833},{"date":"2024-10-23","close":3.0078},{"date":"2024-10-24","close":3.0043},{"date":"2024-10-25","close":3.0357},{"date":"2024-10-28","close":3.0392},{"date":"2024-10-29","close":2.9868},{"date":"2024-10-30","close":2.9903},{"date":"2024-10-31","close":2.945},{"date":"2024-11-01","close":2.9066},{"date":"2024-11-04","close":2.938},{"date":"2024-11-05","close":2.9903},{"date":"2024-11-06","close":3.0287},{"date":"2024-11-07","close":3.0322},{"date":"2024-11-08","close":2.9799},{"date":"2024-11-11","close":3.0217},{"date":"2024-11-12","close":3.0043},{"date":"2024-11-13","close":3.0043},{"date":"2024-11-14","close":2.9519},{"date":"2024-11-15","close":3.0113},{"date":"2024-11-18","close":3.0776},{"date":"2024-11-19","close":3.0776},{"date":"2024-11-20","close":3.0496},{"date":"2024-11-21","close":3.0636},{"date":"2024-11-22","close":3.0845},{"date":"2024-11-25","close":3.0915},{"date":"2024-11-26","close":3.1124},{"date":"2024-11-27","close":3.102},{"date":"2024-11-29","close":3.0845},{"date":"2024-12-02","close":3.0985},{"date":"2024-12-03","close":3.0462},{"date":"2024-12-04","close":3.0531},{"date":"2024-12-05","close":3.0147},{"date":"2024-12-06","close":3.0287},{"date":"2024-12-09","close":3.0287},{"date":"2024-12-10","close":3.0462},{"date":"2024-12-11","close":3.0427},{"date":"2024-12-12","close":3.0741},{"date":"2024-12-13","close":3.0078},{"date":"2024-12-16","close":3.0182},{"date":"2024-12-17","close":2.9973},{"date":"2024-12-18","close":2.8647},{"date":"2024-12-19","close":2.8019},{"date":"2024-12-20","close":2.8856},{"date":"2024-12-23","close":2.8612},{"date":"2024-12-24","close":2.8856},{"date":"2024-12-26","close":2.917},{"date":"2024-12-27","close":2.9031},{"date":"2024-12-30","close":2.9275},{"date":"2024-12-31","close":3.1718},{"date":"2025-01-02","close":3.1578},{"date":"2025-01-03","close":3.1369},{"date":"2025-01-06","close":3.0392},{"date":"2025-01-07","close":3.0182},{"date":"2025-01-08","close":3.0043},{"date":"2025-01-10","close":3.1194},{"date":"2025-01-13","close":3.1404},{"date":"2025-01-14","close":3.3235},{"date":"2025-01-15","close":3.4095},{"date":"2025-01-16","close":3.3796},{"date":"2025-01-17","close":3.3684},{"date":"2025-01-21","close":3.3908},{"date":"2025-01-22","close":3.3722},{"date":"2025-01-23","close":3.3385},{"date":"2025-01-24","close":3.3385},{"date":"2025-01-27","close":3.3535},{"date":"2025-01-28","close":3.3871},{"date":"2025-01-29","close":3.3722},{"date":"2025-01-30","close":3.4058},{"date":"2025-01-31","close":3.3796},{"date":"2025-02-03","close":3.3422},{"date":"2025-02-04","close":3.346},{"date":"2025-02-05","close":3.3609},{"date":"2025-02-06","close":3.331},{"date":"2025-02-07","close":3.3161},{"date":"2025-02-10","close":3.3198},{"date":"2025-02-11","close":3.3273},{"date":"2025-02-12","close":3.3049},{"date":"2025-02-13","close":3.331},{"date":"2025-02-14","close":3.3161},{"date":"2025-02-18","close":3.3273},{"date":"2025-02-19","close":3.346},{"date":"2025-02-20","close":3.3572},{"date":"2025-02-21","close":3.3497},{"date":"2025-02-24","close":3.3385},{"date":"2025-02-25","close":3.3422},{"date":"2025-02-26","close":3.2936},{"date":"2025-02-27","close":3.3235},{"date":"2025-02-28","close":3.3834},{"date":"2025-03-03","close":3.3946},{"date":"2025-03-04","close":3.3273},{"date":"2025-03-05","close":3.3759},{"date":"2025-03-06","close":3.3161},{"date":"2025-03-07","close":3.2862},{"date":"2025-03-10","close":3.2376},{"date":"2025-03-11","close":3.331},{"date":"2025-03-12","close":3.331},{"date":"2025-03-13","close":3.2749},{"date":"2025-03-14","close":3.2675},{"date":"2025-03-17","close":3.2749},{"date":"2025-03-18","close":3.2712},{"date":"2025-03-19","close":3.2563},{"date":"2025-03-20","close":3.2563},{"date":"2025-03-21","close":3.2189},{"date":"2025-03-24","close":3.2488},{"date":"2025-03-25","close":3.1927},{"date":"2025-03-26","close":3.2301},{"date":"2025-03-27","close":3.2338},{"date":"2025-03-28","close":3.2712},{"date":"2025-03-31","close":3.2899},{"date":"2025-04-01","close":3.3086},{"date":"2025-04-02","close":3.3049},{"date":"2025-04-03","close":3.1516},{"date":"2025-04-04","close":2.9273},{"date":"2025-04-07","close":2.8525},{"date":"2025-04-08","close":2.7067},{"date":"2025-04-09","close":2.845},{"date":"2025-04-10","close":2.8039},{"date":"2025-04-11","close":2.8375},{"date":"2025-04-14","close":2.8787},{"date":"2025-04-15","close":2.8899},{"date":"2025-04-16","close":2.8674},{"date":"2025-04-17","close":2.9273},{"date":"2025-04-21","close":2.8488},{"date":"2025-04-22","close":2.9048},{"date":"2025-04-23","close":2.9048},{"date":"2025-04-24","close":2.8974},{"date":"2025-04-25","close":2.8861},{"date":"2025-04-28","close":2.9048},{"date":"2025-04-29","close":2.9198},{"date":"2025-04-30","close":2.9572},{"date":"2025-05-01","close":3.0207},{"date":"2025-05-02","close":3.0843},{"date":"2025-05-05","close":3.0133},{"date":"2025-05-06","close":3.002},{"date":"2025-05-07","close":3.0282},{"date":"2025-05-08","close":2.9871},{"date":"2025-05-09","close":2.9422},{"date":"2025-05-12","close":3.0095},{"date":"2025-05-13","close":2.9908},{"date":"2025-05-14","close":2.9796},{"date":"2025-05-15","close":3.0581},{"date":"2025-05-16","close":3.0843},{"date":"2025-05-19","close":3.103},{"date":"2025-05-20","close":3.0693},{"date":"2025-05-21","close":2.9647},{"date":"2025-05-22","close":2.931},{"date":"2025-05-23","close":2.9161},{"date":"2025-05-27","close":2.9684},{"date":"2025-05-28","close":2.9647},{"date":"2025-05-29","close":2.9871},{"date":"2025-05-30","close":2.9833},{"date":"2025-06-02","close":2.9946},{"date":"2025-06-03","close":3.0282},{"date":"2025-06-04","close":3.0581},{"date":"2025-06-05","close":3.0656},{"date":"2025-06-06","close":3.1142},{"date":"2025-06-09","close":3.1366},{"date":"2025-06-10","close":3.1441},{"date":"2025-06-11","close":3.1217},{"date":"2025-06-12","close":3.1665},{"date":"2025-06-13","close":3.1179},{"date":"2025-06-16","close":3.1591},{"date":"2025-06-17","close":3.1404},{"date":"2025-06-18","close":3.1852},{"date":"2025-06-20","close":3.1703},{"date":"2025-06-23","close":3.2301},{"date":"2025-06-24","close":3.2077},{"date":"2025-06-25","close":3.1217},{"date":"2025-06-26","close":3.2263},{"date":"2025-06-27","close":3.2525},{"date":"2025-06-30","close":3.2338},{"date":"2025-07-01","close":3.2749},{"date":"2025-07-02","close":3.2787},{"date":"2025-07-03","close":3.2936},{"date":"2025-07-07","close":3.2301},{"date":"2025-07-08","close":3.2226},{"date":"2025-07-09","close":3.2077},{"date":"2025-07-10","close":3.2376},{"date":"2025-07-11","close":3.2525},{"date":"2025-07-14","close":3.2525},{"date":"2025-07-15","close":3.2151},{"date":"2025-07-16","close":3.2675},{"date":"2025-07-17","close":3.2338},{"date":"2025-07-18","close":3.2338},{"date":"2025-07-21","close":3.2413},{"date":"2025-07-22","close":3.2749},{"date":"2025-07-23","close":3.2376},{"date":"2025-07-24","close":3.2413},{"date":"2025-07-25","close":3.2376},{"date":"2025-07-28","close":3.2151},{"date":"2025-07-29","close":3.2667},{"date":"2025-07-30","close":3.1951},{"date":"2025-07-31","close":3.1687},{"date":"2025-08-01","close":3.1612},{"date":"2025-08-04","close":3.1913},{"date":"2025-08-05","close":3.2705},{"date":"2025-08-06","close":3.2629},{"date":"2025-08-07","close":3.1424},{"date":"2025-08-08","close":3.0293},{"date":"2025-08-11","close":2.9803},{"date":"2025-08-12","close":2.8673},{"date":"2025-08-13","close":2.9803},{"date":"2025-08-14","close":2.9389},{"date":"2025-08-15","close":2.969},{"date":"2025-08-18","close":2.8937},{"date":"2025-08-19","close":2.9163},{"date":"2025-08-20","close":2.8861},{"date":"2025-08-21","close":2.8786},{"date":"2025-08-22","close":2.9276},{"date":"2025-08-25","close":2.9163},{"date":"2025-08-26","close":2.9351},{"date":"2025-08-27","close":2.9728},{"date":"2025-08-28","close":2.954},{"date":"2025-08-29","close":2.9502},{"date":"2025-09-02","close":2.9012},{"date":"2025-09-03","close":2.9238},{"date":"2025-09-04","close":2.9351},{"date":"2025-09-05","close":2.9502},{"date":"2025-09-08","close":2.905},{"date":"2025-09-09","close":2.8974},{"date":"2025-09-10","close":2.8221},{"date":"2025-09-11","close":2.8598},{"date":"2025-09-12","close":2.8296},{"date":"2025-09-15","close":2.7957},{"date":"2025-09-16","close":2.9577},{"date":"2025-09-17","close":2.9389},{"date":"2025-09-18","close":2.9766},{"date":"2025-09-19","close":2.9577},{"date":"2025-09-22","close":2.9314},{"date":"2025-09-23","close":2.9163},{"date":"2025-09-24","close":2.8974},{"date":"2025-09-25","close":2.8937},{"date":"2025-09-26","close":2.9163},{"date":"2025-09-29","close":2.9163},{"date":"2025-09-30","close":2.9879},{"date":"2025-10-01","close":2.969},{"date":"2025-10-02","close":2.9012},{"date":"2025-10-03","close":2.9351},{"date":"2025-10-06","close":2.905},{"date":"2025-10-07","close":2.8824},{"date":"2025-10-08","close":2.8635},{"date":"2025-10-09","close":2.8635},{"date":"2025-10-10","close":2.905},{"date":"2025-10-13","close":2.9012},{"date":"2025-10-14","close":2.9803},{"date":"2025-10-15","close":2.9577},{"date":"2025-10-16","close":2.9314},{"date":"2025-10-17","close":2.9208},{"date":"2025-10-20","close":2.9842},{"date":"2025-10-21","close":2.9789},{"date":"2025-10-22","close":2.9947},{"date":"2025-10-23","close":3.0053},{"date":"2025-10-24","close":3.0264},{"date":"2025-10-27","close":2.9578},{"date":"2025-10-28","close":2.9208},{"date":"2025-10-29","close":2.8363},{"date":"2025-10-30","close":2.8257},{"date":"2025-10-31","close":2.8099},{"date":"2025-11-03","close":2.7835},{"date":"2025-11-04","close":2.8046},{"date":"2025-11-05","close":2.8099},{"date":"2025-11-06","close":2.7888},{"date":"2025-11-07","close":2.8416},{"date":"2025-11-10","close":2.8416},{"date":"2025-11-11","close":3.0159},{"date":"2025-11-12","close":3.0},{"date":"2025-11-13","close":2.9947},{"date":"2025-11-14","close":2.9895},{"date":"2025-11-17","close":2.9683},{"date":"2025-11-18","close":3.0053},{"date":"2025-11-19","close":2.9736},{"date":"2025-11-20","close":2.9789},{"date":"2025-11-21","close":2.9683},{"date":"2025-11-24","close":2.9895},{"date":"2025-11-25","close":3.0053},{"date":"2025-11-26","close":3.0159},{"date":"2025-11-28","close":3.0159},{"date":"2025-12-01","close":2.9683},{"date":"2025-12-02","close":2.9578},{"date":"2025-12-03","close":2.9472},{"date":"2025-12-04","close":2.9472},{"date":"2025-12-05","close":2.9419},{"date":"2025-12-08","close":2.9314},{"date":"2025-12-09","close":2.9472},{"date":"2025-12-10","close":2.9789},{"date":"2025-12-11","close":3.0317},{"date":"2025-12-12","close":3.0581},{"date":"2025-12-15","close":3.0},{"date":"2025-12-16","close":3.0317},{"date":"2025-12-17","close":3.0211},{"date":"2025-12-18","close":2.9947},{"date":"2025-12-19","close":2.9683},{"date":"2025-12-22","close":2.9683},{"date":"2025-12-23","close":3.0581},{"date":"2025-12-24","close":3.1479},{"date":"2025-12-26","close":3.169},{"date":"2025-12-29","close":3.1426},{"date":"2025-12-30","close":3.169},{"date":"2025-12-31","close":3.1373},{"date":"2026-01-02","close":3.1162},{"date":"2026-01-05","close":3.1321},{"date":"2026-01-06","close":3.1215},{"date":"2026-01-07","close":3.0845},{"date":"2026-01-08","close":3.1321},{"date":"2026-01-09","close":3.1321},{"date":"2026-01-12","close":3.1109},{"date":"2026-01-13","close":3.1057},{"date":"2026-01-14","close":3.1321},{"date":"2026-01-15","close":3.1321},{"date":"2026-01-16","close":3.1373},{"date":"2026-01-20","close":3.1109},{"date":"2026-01-21","close":3.1321},{"date":"2026-01-22","close":3.1215},{"date":"2026-01-23","close":3.1109},{"date":"2026-01-26","close":3.0845},{"date":"2026-01-27","close":3.0898},{"date":"2026-01-28","close":3.0845},{"date":"2026-01-29","close":3.0951},{"date":"2026-01-30","close":3.1057},{"date":"2026-02-02","close":3.0687},{"date":"2026-02-03","close":3.0687},{"date":"2026-02-04","close":3.1479},{"date":"2026-02-05","close":3.1321},{"date":"2026-02-06","close":3.1373},{"date":"2026-02-09","close":3.1215},{"date":"2026-02-10","close":3.1426},{"date":"2026-02-11","close":3.1215},{"date":"2026-02-12","close":3.0528},{"date":"2026-02-13","close":3.074},{"date":"2026-02-17","close":3.0845},{"date":"2026-02-18","close":3.074},{"date":"2026-02-19","close":3.1057},{"date":"2026-02-20","close":3.0581},{"date":"2026-02-23","close":3.0053},{"date":"2026-02-24","close":2.9472},{"date":"2026-02-25","close":3.037},{"date":"2026-02-26","close":3.0634},{"date":"2026-02-27","close":3.0951},{"date":"2026-03-02","close":3.0811},{"date":"2026-03-03","close":3.0249},{"date":"2026-03-04","close":3.0319},{"date":"2026-03-05","close":3.053},{"date":"2026-03-06","close":3.0319},{"date":"2026-03-09","close":2.9968},{"date":"2026-03-10","close":2.9688},{"date":"2026-03-11","close":2.9968},{"date":"2026-03-12","close":2.9547},{"date":"2026-03-13","close":2.9547},{"date":"2026-03-16","close":2.9407},{"date":"2026-03-17","close":2.9758},{"date":"2026-03-18","close":2.9407},{"date":"2026-03-19","close":2.9337},{"date":"2026-03-20","close":2.8424},{"date":"2026-03-23","close":2.8705},{"date":"2026-03-24","close":2.8284},{"date":"2026-03-25","close":2.8494},{"date":"2026-03-26","close":2.8214},{"date":"2026-03-27","close":2.7722},{"date":"2026-03-30","close":2.7933},{"date":"2026-03-31","close":2.8565},{"date":"2026-04-01","close":2.8214},{"date":"2026-04-02","close":2.8424},{"date":"2026-04-06","close":2.8354},{"date":"2026-04-07","close":2.8354},{"date":"2026-04-08","close":2.8635},{"date":"2026-04-09","close":2.8565},{"date":"2026-04-10","close":2.8635},{"date":"2026-04-13","close":2.8635},{"date":"2026-04-14","close":2.8775},{"date":"2026-04-15","close":2.8845},{"date":"2026-04-16","close":2.9337},{"date":"2026-04-17","close":2.9758},{"date":"2026-04-20","close":2.9828},{"date":"2026-04-21","close":2.9267},{"date":"2026-04-22","close":2.9547},{"date":"2026-04-23","close":2.9758},{"date":"2026-04-24","close":2.9688},{"date":"2026-04-27","close":2.9688},{"date":"2026-04-28","close":2.9898},{"date":"2026-04-29","close":2.9547},{"date":"2026-04-30","close":2.9828},{"date":"2026-05-01","close":2.9898},{"date":"2026-05-04","close":2.9828},{"date":"2026-05-05","close":2.9828},{"date":"2026-05-06","close":2.9758},{"date":"2026-05-07","close":3.0249},{"date":"2026-05-08","close":2.9758},{"date":"2026-05-11","close":3.0319},{"date":"2026-05-12","close":3.0039},{"date":"2026-05-13","close":2.9898},{"date":"2026-05-14","close":2.9688},{"date":"2026-05-15","close":2.9407},{"date":"2026-05-18","close":2.9688},{"date":"2026-05-19","close":2.9617},{"date":"2026-05-20","close":2.9828},{"date":"2026-05-21","close":2.9617},{"date":"2026-05-22","close":2.9758},{"date":"2026-05-26","close":2.9547},{"date":"2026-05-27","close":2.9688},{"date":"2026-05-28","close":2.9688},{"date":"2026-05-29","close":2.9477},{"date":"2026-06-01","close":3.0039},{"date":"2026-06-02","close":3.0109},{"date":"2026-06-03","close":3.0039},{"date":"2026-06-04","close":3.06},{"date":"2026-06-05","close":3.03},{"date":"2026-06-08","close":2.95},{"date":"2026-06-09","close":2.92},{"date":"2026-06-10","close":2.89},{"date":"2026-06-11","close":2.87},{"date":"2026-06-12","close":2.88},{"date":"2026-06-15","close":2.87},{"date":"2026-06-16","close":2.91},{"date":"2026-06-17","close":2.9},{"date":"2026-06-18","close":2.9},{"date":"2026-06-22","close":2.9},{"date":"2026-06-23","close":2.92},{"date":"2026-06-24","close":2.92},{"date":"2026-06-25","close":2.9},{"date":"2026-06-26","close":2.97},{"date":"2026-06-29","close":3.0},{"date":"2026-06-30","close":2.97},{"date":"2026-07-01","close":2.97},{"date":"2026-07-02","close":2.96},{"date":"2026-07-06","close":2.94},{"date":"2026-07-07","close":2.94},{"date":"2026-07-08","close":2.85},{"date":"2026-07-09","close":2.79},{"date":"2026-07-10","close":2.8},{"date":"2026-07-13","close":2.8},{"date":"2026-07-14","close":2.78},{"date":"2026-07-15","close":2.75},{"date":"2026-07-16","close":2.78},{"date":"2026-07-17","close":2.73},{"date":"2026-07-20","close":2.67},{"date":"2026-07-21","close":2.7},{"date":"2026-07-22","close":2.62},{"date":"2026-07-23","close":2.64},{"date":"2026-07-24","close":2.64},{"date":"2026-07-27","close":2.62},{"date":"2026-07-28","close":2.61},{"date":"2026-07-29","close":2.62},{"date":"2026-07-30","close":2.66},{"date":"2026-07-31","close":2.69},{"date":"2026-08-03","close":2.69},{"date":"2026-08-04","close":2.67},{"date":"2026-08-05","close":2.65},{"date":"2026-08-06","close":2.65},{"date":"2026-08-07","close":2.66},{"date":"2026-08-10","close":2.62},{"date":"2026-08-11","close":2.59},{"date":"2026-08-12","close":2.61},{"date":"2026-08-13","close":2.61},{"date":"2026-08-14","close":2.64},{"date":"2026-08-17","close":2.62},{"date":"2026-08-18","close":2.62},{"date":"2026-08-19","close":2.63},{"date":"2026-08-20","close":2.61},{"date":"2026-08-21","close":2.62},{"date":"2026-08-24","close":2.6},{"date":"2026-08-25","close":2.58},{"date":"2026-08-26","close":2.53},{"date":"2026-08-27","close":2.51},{"date":"2026-08-28","close":2.55},{"date":"2026-08-31","close":2.51},{"date":"2026-09-01","close":2.55},{"date":"2026-09-02","close":2.56},{"date":"2026-09-03","close":2.54},{"date":"2026-09-04","close":2.56},{"date":"2026-09-08","close":2.48},{"date":"2026-09-09","close":2.46},{"date":"2026-09-10","close":2.44},{"date":"2026-09-11","close":2.4},{"date":"2026-09-14","close":2.37},{"date":"2026-09-15","close":2.29},{"date":"2026-09-16","close":2.25},{"date":"2026-09-17","close":2.22},{"date":"2026-09-18","close":2.18},{"date":"2026-09-21","close":2.16},{"date":"2026-09-22","close":2.16},{"date":"2026-09-23","close":2.2},{"date":"2026-09-24","close":2.18},{"date":"2026-09-25","close":2.18},{"date":"2026-09-28","close":2.14},{"date":"2026-09-29","close":2.06},{"date":"2026-09-30","close":1.98},{"date":"2026-10-01","close":1.99},{"date":"2026-10-02","close":1.93},{"date":"2026-10-05","close":1.88},{"date":"2026-10-06","close":1.87},{"date":"2026-10-07","close":1.76},{"date":"2026-10-08","close":1.78},{"date":"2026-10-09","close":1.77},{"date":"2026-10-12","close":1.77},{"date":"2026-10-13","close":1.73},{"date":"2026-10-14","close":1.66},{"date":"2026-10-15","close":1.68},{"date":"2026-10-16","close":1.7},{"date":"2026-10-19","close":1.65},{"date":"2026-10-20","close":1.67},{"date":"2026-10-21","close":1.61},{"date":"2026-10-22","close":1.64},{"date":"2026-10-23","close":1.625}],"chart_data":[{"date":"2024-10-24","open":3.0,"high":3.02,"low":2.99,"close":3.0,"volume":564599,"rsi_14":41.84,"sma_20":8.73,"sma_60":8.89,"sma_120":8.61},{"date":"2024-10-25","open":3.02,"high":3.04,"low":3.01,"close":3.04,"volume":1434427,"rsi_14":54.35,"sma_20":8.71,"sma_60":8.88,"sma_120":8.61},{"date":"2024-10-28","open":3.06,"high":3.08,"low":3.03,"close":3.04,"volume":537587,"rsi_14":62.96,"sma_20":8.69,"sma_60":8.88,"sma_120":8.61},{"date":"2024-10-29","open":3.02,"high":3.03,"low":2.98,"close":2.99,"volume":866248,"rsi_14":53.13,"sma_20":8.67,"sma_60":8.88,"sma_120":8.62},{"date":"2024-10-30","open":2.97,"high":3.01,"low":2.97,"close":2.99,"volume":598139,"rsi_14":48.86,"sma_20":8.65,"sma_60":8.87,"sma_120":8.62},{"date":"2024-10-31","open":2.99,"high":2.99,"low":2.94,"close":2.94,"volume":1044532,"rsi_14":38.3,"sma_20":8.63,"sma_60":8.87,"sma_120":8.62},{"date":"2024-11-01","open":2.94,"high":2.97,"low":2.91,"close":2.91,"volume":619949,"rsi_14":34.62,"sma_20":8.61,"sma_60":8.86,"sma_120":8.63},{"date":"2024-11-04","open":2.91,"high":2.96,"low":2.9,"close":2.94,"volume":1125233,"rsi_14":37.61,"sma_20":8.6,"sma_60":8.86,"sma_120":8.63},{"date":"2024-11-05","open":2.92,"high":2.99,"low":2.92,"close":2.99,"volume":658271,"rsi_14":42.37,"sma_20":8.6,"sma_60":8.86,"sma_120":8.63},{"date":"2024-11-06","open":3.1,"high":3.1,"low":2.95,"close":3.03,"volume":1295284,"rsi_14":46.03,"sma_20":8.61,"sma_60":8.86,"sma_120":8.63},{"date":"2024-11-07","open":3.04,"high":3.06,"low":3.0,"close":3.03,"volume":893537,"rsi_14":44.26,"sma_20":8.62,"sma_60":8.86,"sma_120":8.64},{"date":"2024-11-08","open":2.94,"high":3.01,"low":2.82,"close":2.98,"volume":2042553,"rsi_14":49.09,"sma_20":8.61,"sma_60":8.85,"sma_120":8.64},{"date":"2024-11-11","open":2.99,"high":3.04,"low":2.98,"close":3.02,"volume":770262,"rsi_14":54.55,"sma_20":8.61,"sma_60":8.85,"sma_120":8.64},{"date":"2024-11-12","open":3.01,"high":3.05,"low":2.98,"close":3.0,"volume":901822,"rsi_14":49.58,"sma_20":8.61,"sma_60":8.85,"sma_120":8.64},{"date":"2024-11-13","open":3.03,"high":3.07,"low":2.99,"close":3.0,"volume":1169589,"rsi_14":50.0,"sma_20":8.6,"sma_60":8.85,"sma_120":8.65},{"date":"2024-11-14","open":3.0,"high":3.01,"low":2.93,"close":2.95,"volume":1204355,"rsi_14":40.32,"sma_20":8.59,"sma_60":8.85,"sma_120":8.65},{"date":"2024-11-15","open":2.98,"high":3.05,"low":2.97,"close":3.01,"volume":1071798,"rsi_14":47.14,"sma_20":8.58,"sma_60":8.84,"sma_120":8.66},{"date":"2024-11-18","open":3.0,"high":3.1,"low":3.0,"close":3.08,"volume":1112556,"rsi_14":59.03,"sma_20":8.59,"sma_60":8.84,"sma_120":8.66},{"date":"2024-11-19","open":3.08,"high":3.09,"low":3.03,"close":3.08,"volume":428900,"rsi_14":58.74,"sma_20":8.6,"sma_60":8.84,"sma_120":8.67},{"date":"2024-11-20","open":3.06,"high":3.08,"low":3.03,"close":3.05,"volume":540948,"rsi_14":60.87,"sma_20":8.61,"sma_60":8.83,"sma_120":8.68},{"date":"2024-11-21","open":3.07,"high":3.1,"low":3.06,"close":3.06,"volume":425164,"rsi_14":67.18,"sma_20":8.62,"sma_60":8.82,"sma_120":8.69},{"date":"2024-11-22","open":3.08,"high":3.1,"low":3.07,"close":3.08,"volume":474066,"rsi_14":66.41,"sma_20":8.62,"sma_60":8.82,"sma_120":8.69},{"date":"2024-11-25","open":3.1,"high":3.16,"low":3.09,"close":3.09,"volume":886632,"rsi_14":62.61,"sma_20":8.63,"sma_60":8.81,"sma_120":8.7},{"date":"2024-11-26","open":3.1,"high":3.12,"low":3.08,"close":3.11,"volume":386331,"rsi_14":60.91,"sma_20":8.65,"sma_60":8.81,"sma_120":8.71},{"date":"2024-11-27","open":3.14,"high":3.15,"low":3.1,"close":3.1,"volume":385904,"rsi_14":58.93,"sma_20":8.67,"sma_60":8.8,"sma_120":8.72},{"date":"2024-11-29","open":3.12,"high":3.14,"low":3.08,"close":3.08,"volume":380142,"rsi_14":64.71,"sma_20":8.69,"sma_60":8.8,"sma_120":8.72},{"date":"2024-12-02","open":3.08,"high":3.1,"low":3.05,"close":3.1,"volume":514640,"rsi_14":61.7,"sma_20":8.71,"sma_60":8.8,"sma_120":8.73},{"date":"2024-12-03","open":3.1,"high":3.11,"low":3.04,"close":3.05,"volume":555935,"rsi_14":55.77,"sma_20":8.73,"sma_60":8.8,"sma_120":8.73},{"date":"2024-12-04","open":3.06,"high":3.07,"low":3.03,"close":3.05,"volume":388748,"rsi_14":56.6,"sma_20":8.74,"sma_60":8.8,"sma_120":8.74},{"date":"2024-12-05","open":3.04,"high":3.05,"low":2.97,"close":3.01,"volume":833116,"rsi_14":58.82,"sma_20":8.74,"sma_60":8.8,"sma_120":8.75},{"date":"2024-12-06","open":3.02,"high":3.03,"low":3.0,"close":3.03,"volume":450008,"rsi_14":52.81,"sma_20":8.73,"sma_60":8.79,"sma_120":8.75},{"date":"2024-12-09","open":3.03,"high":3.06,"low":3.01,"close":3.03,"volume":545184,"rsi_14":40.0,"sma_20":8.74,"sma_60":8.78,"sma_120":8.76},{"date":"2024-12-10","open":3.03,"high":3.06,"low":3.02,"close":3.05,"volume":677560,"rsi_14":44.0,"sma_20":8.75,"sma_60":8.78,"sma_120":8.76},{"date":"2024-12-11","open":3.07,"high":3.07,"low":3.03,"close":3.04,"volume":513499,"rsi_14":48.53,"sma_20":8.75,"sma_60":8.77,"sma_120":8.77},{"date":"2024-12-12","open":3.05,"high":3.09,"low":3.04,"close":3.07,"volume":560912,"rsi_14":52.05,"sma_20":8.76,"sma_60":8.76,"sma_120":8.78},{"date":"2024-12-13","open":3.05,"high":3.07,"low":2.97,"close":3.01,"volume":957305,"rsi_14":37.21,"sma_20":8.77,"sma_60":8.75,"sma_120":8.78},{"date":"2024-12-16","open":3.01,"high":3.1,"low":2.99,"close":3.02,"volume":838052,"rsi_14":37.93,"sma_20":8.77,"sma_60":8.74,"sma_120":8.79},{"date":"2024-12-17","open":3.02,"high":3.03,"low":2.98,"close":3.0,"volume":630934,"rsi_14":31.03,"sma_20":8.76,"sma_60":8.73,"sma_120":8.79},{"date":"2024-12-18","open":2.98,"high":3.06,"low":2.86,"close":2.86,"volume":983840,"rsi_14":22.13,"sma_20":8.73,"sma_60":8.71,"sma_120":8.79},{"date":"2024-12-19","open":2.89,"high":2.91,"low":2.8,"close":2.8,"volume":864944,"rsi_14":20.0,"sma_20":8.69,"sma_60":8.69,"sma_120":8.79},{"date":"2024-12-20","open":2.78,"high":2.93,"low":2.78,"close":2.89,"volume":2355790,"rsi_14":30.32,"sma_20":8.67,"sma_60":8.67,"sma_120":8.79},{"date":"2024-12-23","open":2.87,"high":2.88,"low":2.84,"close":2.86,"volume":980983,"rsi_14":31.97,"sma_20":8.64,"sma_60":8.66,"sma_120":8.79},{"date":"2024-12-24","open":2.86,"high":2.89,"low":2.86,"close":2.89,"volume":708292,"rsi_14":34.21,"sma_20":8.61,"sma_60":8.64,"sma_120":8.79},{"date":"2024-12-26","open":2.87,"high":2.93,"low":2.87,"close":2.92,"volume":593454,"rsi_14":40.67,"sma_20":8.58,"sma_60":8.63,"sma_120":8.79},{"date":"2024-12-27","open":2.89,"high":2.93,"low":2.87,"close":2.9,"volume":994231,"rsi_14":38.0,"sma_20":8.55,"sma_60":8.62,"sma_120":8.79},{"date":"2024-12-30","open":2.9,"high":2.94,"low":2.85,"close":2.93,"volume":842011,"rsi_14":40.76,"sma_20":8.53,"sma_60":8.62,"sma_120":8.79},{"date":"2024-12-31","open":3.07,"high":3.2,"low":3.03,"close":3.17,"volume":2565654,"rsi_14":58.11,"sma_20":8.54,"sma_60":8.62,"sma_120":8.79},{"date":"2025-01-02","open":3.17,"high":3.17,"low":3.11,"close":3.16,"volume":1211395,"rsi_14":57.33,"sma_20":8.55,"sma_60":8.63,"sma_120":8.8},{"date":"2025-01-03","open":3.17,"high":3.19,"low":3.12,"close":3.14,"volume":983127,"rsi_14":54.05,"sma_20":8.57,"sma_60":8.64,"sma_120":8.8},{"date":"2025-01-06","open":3.14,"high":3.15,"low":3.04,"close":3.04,"volume":792546,"rsi_14":51.95,"sma_20":8.57,"sma_60":8.64,"sma_120":8.8},{"date":"2025-01-07","open":3.04,"high":3.06,"low":2.99,"close":3.02,"volume":936636,"rsi_14":50.0,"sma_20":8.57,"sma_60":8.64,"sma_120":8.79},{"date":"2025-01-08","open":2.99,"high":3.02,"low":2.97,"close":3.0,"volume":682197,"rsi_14":50.43,"sma_20":8.56,"sma_60":8.64,"sma_120":8.79},{"date":"2025-01-10","open":3.16,"high":3.2,"low":3.06,"close":3.12,"volume":3103195,"rsi_14":66.08,"sma_20":8.57,"sma_60":8.64,"sma_120":8.79},{"date":"2025-01-13","open":3.1,"high":3.15,"low":3.06,"close":3.14,"volume":1868406,"rsi_14":72.56,"sma_20":8.59,"sma_60":8.65,"sma_120":8.79},{"date":"2025-01-14","open":3.21,"high":3.36,"low":3.2,"close":3.32,"volume":2731989,"rsi_14":65.35,"sma_20":8.59,"sma_60":8.65,"sma_120":8.79},{"date":"2025-01-15","open":3.39,"high":3.43,"low":3.35,"close":3.41,"volume":1799425,"rsi_14":71.1,"sma_20":8.62,"sma_60":8.66,"sma_120":8.79},{"date":"2025-01-16","open":3.41,"high":3.41,"low":3.35,"close":3.38,"volume":1449710,"rsi_14":67.58,"sma_20":8.64,"sma_60":8.66,"sma_120":8.79},{"date":"2025-01-17","open":3.4,"high":3.43,"low":3.35,"close":3.37,"volume":970161,"rsi_14":65.26,"sma_20":8.66,"sma_60":8.67,"sma_120":8.79},{"date":"2025-01-21","open":3.39,"high":3.44,"low":3.38,"close":3.39,"volume":1279331,"rsi_14":67.44,"sma_20":8.7,"sma_60":8.68,"sma_120":8.79},{"date":"2025-01-22","open":3.38,"high":3.39,"low":3.33,"close":3.37,"volume":1129375,"rsi_14":64.79,"sma_20":8.75,"sma_60":8.68,"sma_120":8.79},{"date":"2025-01-23","open":3.37,"high":3.38,"low":3.32,"close":3.34,"volume":1222904,"rsi_14":44.74,"sma_20":8.78,"sma_60":8.69,"sma_120":8.79},{"date":"2025-01-24","open":3.32,"high":3.37,"low":3.3,"close":3.34,"volume":558746,"rsi_14":45.95,"sma_20":8.82,"sma_60":8.69,"sma_120":8.79},{"date":"2025-01-27","open":3.36,"high":3.41,"low":3.32,"close":3.35,"volume":1189584,"rsi_14":49.32,"sma_20":8.85,"sma_60":8.7,"sma_120":8.79},{"date":"2025-01-28","open":3.34,"high":3.4,"low":3.34,"close":3.39,"volume":2356920,"rsi_14":63.78,"sma_20":8.89,"sma_60":8.71,"sma_120":8.79},{"date":"2025-01-29","open":3.38,"high":3.41,"low":3.33,"close":3.37,"volume":1591006,"rsi_14":64.8,"sma_20":8.92,"sma_60":8.71,"sma_120":8.79},{"date":"2025-01-30","open":3.41,"high":3.47,"low":3.39,"close":3.41,"volume":2670559,"rsi_14":69.23,"sma_20":8.96,"sma_60":8.72,"sma_120":8.8},{"date":"2025-01-31","open":3.42,"high":3.43,"low":3.35,"close":3.38,"volume":1091672,"rsi_14":54.81,"sma_20":8.96,"sma_60":8.74,"sma_120":8.8},{"date":"2025-02-03","open":3.34,"high":3.38,"low":3.29,"close":3.34,"volume":1207112,"rsi_14":47.22,"sma_20":8.95,"sma_60":8.74,"sma_120":8.8},{"date":"2025-02-04","open":3.32,"high":3.36,"low":3.3,"close":3.35,"volume":870027,"rsi_14":53.06,"sma_20":8.95,"sma_60":8.75,"sma_120":8.8},{"date":"2025-02-05","open":3.35,"high":3.39,"low":3.34,"close":3.36,"volume":975992,"rsi_14":41.77,"sma_20":8.96,"sma_60":8.76,"sma_120":8.81},{"date":"2025-02-06","open":3.36,"high":3.38,"low":3.3,"close":3.33,"volume":1179531,"rsi_14":41.77,"sma_20":8.98,"sma_60":8.76,"sma_120":8.81},{"date":"2025-02-07","open":3.32,"high":3.34,"low":3.3,"close":3.32,"volume":544679,"rsi_14":41.25,"sma_20":8.99,"sma_60":8.77,"sma_120":8.81},{"date":"2025-02-10","open":3.32,"high":3.33,"low":3.27,"close":3.32,"volume":660646,"rsi_14":37.33,"sma_20":8.99,"sma_60":8.77,"sma_120":8.81},{"date":"2025-02-11","open":3.3,"high":3.34,"low":3.29,"close":3.33,"volume":740414,"rsi_14":41.67,"sma_20":8.98,"sma_60":8.77,"sma_120":8.81},{"date":"2025-02-12","open":3.26,"high":3.32,"low":3.26,"close":3.3,"volume":912451,"rsi_14":43.48,"sma_20":8.98,"sma_60":8.78,"sma_120":8.81},{"date":"2025-02-13","open":3.31,"high":3.35,"low":3.3,"close":3.33,"volume":775837,"rsi_14":48.68,"sma_20":8.97,"sma_60":8.79,"sma_120":8.82},{"date":"2025-02-14","open":3.35,"high":3.37,"low":3.31,"close":3.32,"volume":618856,"rsi_14":43.42,"sma_20":8.96,"sma_60":8.79,"sma_120":8.82},{"date":"2025-02-18","open":3.3,"high":3.33,"low":3.29,"close":3.33,"volume":1221909,"rsi_14":38.57,"sma_20":8.96,"sma_60":8.79,"sma_120":8.82},{"date":"2025-02-19","open":3.3,"high":3.35,"low":3.3,"close":3.35,"volume":1207420,"rsi_14":45.07,"sma_20":8.95,"sma_60":8.79,"sma_120":8.82},{"date":"2025-02-20","open":3.33,"high":3.37,"low":3.33,"close":3.36,"volume":732983,"rsi_14":40.0,"sma_20":8.95,"sma_60":8.8,"sma_120":8.82},{"date":"2025-02-21","open":3.38,"high":3.39,"low":3.32,"close":3.35,"volume":932213,"rsi_14":43.33,"sma_20":8.95,"sma_60":8.8,"sma_120":8.81},{"date":"2025-02-24","open":3.33,"high":3.39,"low":3.26,"close":3.34,"volume":942986,"rsi_14":49.06,"sma_20":8.95,"sma_60":8.8,"sma_120":8.81},{"date":"2025-02-25","open":3.36,"high":3.4,"low":3.3,"close":3.34,"volume":807630,"rsi_14":49.06,"sma_20":8.95,"sma_60":8.8,"sma_120":8.81},{"date":"2025-02-26","open":3.33,"high":3.37,"low":3.29,"close":3.29,"volume":583506,"rsi_14":35.48,"sma_20":8.94,"sma_60":8.8,"sma_120":8.8},{"date":"2025-02-27","open":3.29,"high":3.35,"low":3.29,"close":3.32,"volume":641685,"rsi_14":48.39,"sma_20":8.93,"sma_60":8.8,"sma_120":8.8},{"date":"2025-02-28","open":3.34,"high":3.39,"low":3.33,"close":3.38,"volume":1770149,"rsi_14":62.16,"sma_20":8.93,"sma_60":8.8,"sma_120":8.8},{"date":"2025-03-03","open":3.38,"high":3.41,"low":3.35,"close":3.39,"volume":1122800,"rsi_14":63.16,"sma_20":8.93,"sma_60":8.81,"sma_120":8.81},{"date":"2025-03-04","open":3.39,"high":3.41,"low":3.32,"close":3.33,"volume":1093599,"rsi_14":50.0,"sma_20":8.93,"sma_60":8.81,"sma_120":8.81},{"date":"2025-03-05","open":3.3,"high":3.39,"low":3.3,"close":3.38,"volume":858205,"rsi_14":59.6,"sma_20":8.93,"sma_60":8.81,"sma_120":8.81},{"date":"2025-03-06","open":3.34,"high":3.36,"low":3.29,"close":3.32,"volume":793390,"rsi_14":48.15,"sma_20":8.92,"sma_60":8.82,"sma_120":8.81},{"date":"2025-03-07","open":3.32,"high":3.34,"low":3.25,"close":3.29,"volume":1135511,"rsi_14":46.43,"sma_20":8.92,"sma_60":8.82,"sma_120":8.81},{"date":"2025-03-10","open":3.27,"high":3.29,"low":3.14,"close":3.24,"volume":2471154,"rsi_14":40.16,"sma_20":8.91,"sma_60":8.82,"sma_120":8.8},{"date":"2025-03-11","open":3.24,"high":3.34,"low":3.23,"close":3.33,"volume":1424325,"rsi_14":48.59,"sma_20":8.91,"sma_60":8.82,"sma_120":8.8},{"date":"2025-03-12","open":3.33,"high":3.36,"low":3.29,"close":3.33,"volume":1072565,"rsi_14":47.48,"sma_20":8.91,"sma_60":8.83,"sma_120":8.8},{"date":"2025-03-13","open":3.34,"high":3.35,"low":3.25,"close":3.27,"volume":936528,"rsi_14":43.42,"sma_20":8.9,"sma_60":8.83,"sma_120":8.79},{"date":"2025-03-14","open":3.28,"high":3.29,"low":3.24,"close":3.27,"volume":484729,"rsi_14":43.71,"sma_20":8.9,"sma_60":8.83,"sma_120":8.79},{"date":"2025-03-17","open":3.25,"high":3.29,"low":3.25,"close":3.27,"volume":484452,"rsi_14":44.08,"sma_20":8.89,"sma_60":8.83,"sma_120":8.79},{"date":"2025-03-18","open":3.27,"high":3.28,"low":3.23,"close":3.27,"volume":627780,"rsi_14":47.86,"sma_20":8.88,"sma_60":8.83,"sma_120":8.78},{"date":"2025-03-19","open":3.26,"high":3.28,"low":3.23,"close":3.26,"volume":879964,"rsi_14":43.38,"sma_20":8.87,"sma_60":8.84,"sma_120":8.78},{"date":"2025-03-20","open":3.24,"high":3.27,"low":3.23,"close":3.26,"volume":451313,"rsi_14":35.83,"sma_20":8.86,"sma_60":8.85,"sma_120":8.77},{"date":"2025-03-21","open":3.23,"high":3.25,"low":3.19,"close":3.22,"volume":1622206,"rsi_14":31.5,"sma_20":8.84,"sma_60":8.86,"sma_120":8.76},{"date":"2025-03-24","open":3.23,"high":3.27,"low":3.23,"close":3.25,"volume":666982,"rsi_14":41.03,"sma_20":8.83,"sma_60":8.87,"sma_120":8.76},{"date":"2025-03-25","open":3.25,"high":3.26,"low":3.16,"close":3.19,"volume":720159,"rsi_14":29.41,"sma_20":8.81,"sma_60":8.87,"sma_120":8.76},{"date":"2025-03-26","open":3.21,"high":3.23,"low":3.17,"close":3.23,"volume":600182,"rsi_14":39.82,"sma_20":8.8,"sma_60":8.87,"sma_120":8.75},{"date":"2025-03-27","open":3.24,"high":3.28,"low":3.22,"close":3.23,"volume":695548,"rsi_14":43.4,"sma_20":8.79,"sma_60":8.88,"sma_120":8.75},{"date":"2025-03-28","open":3.25,"high":3.27,"low":3.22,"close":3.27,"volume":453364,"rsi_14":54.37,"sma_20":8.77,"sma_60":8.89,"sma_120":8.75},{"date":"2025-03-31","open":3.28,"high":3.31,"low":3.25,"close":3.29,"volume":1000470,"rsi_14":43.37,"sma_20":8.76,"sma_60":8.88,"sma_120":8.75},{"date":"2025-04-01","open":3.28,"high":3.32,"low":3.25,"close":3.31,"volume":747682,"rsi_14":46.59,"sma_20":8.76,"sma_60":8.88,"sma_120":8.75},{"date":"2025-04-02","open":3.29,"high":3.32,"low":3.26,"close":3.3,"volume":499434,"rsi_14":55.41,"sma_20":8.75,"sma_60":8.88,"sma_120":8.76},{"date":"2025-04-03","open":3.26,"high":3.3,"low":3.13,"close":3.15,"volume":902703,"rsi_14":36.28,"sma_20":8.73,"sma_60":8.87,"sma_120":8.76},{"date":"2025-04-04","open":3.08,"high":3.08,"low":2.93,"close":2.93,"volume":1532268,"rsi_14":22.81,"sma_20":8.68,"sma_60":8.86,"sma_120":8.75},{"date":"2025-04-07","open":2.86,"high":2.99,"low":2.77,"close":2.85,"volume":1739050,"rsi_14":20.53,"sma_20":8.63,"sma_60":8.84,"sma_120":8.74},{"date":"2025-04-08","open":2.93,"high":2.93,"low":2.7,"close":2.71,"volume":1281216,"rsi_14":17.33,"sma_20":8.54,"sma_60":8.81,"sma_120":8.73},{"date":"2025-04-09","open":2.74,"high":2.89,"low":2.58,"close":2.85,"volume":1323550,"rsi_14":29.01,"sma_20":8.48,"sma_60":8.79,"sma_120":8.72},{"date":"2025-04-10","open":2.79,"high":2.83,"low":2.7,"close":2.8,"volume":1327812,"rsi_14":28.9,"sma_20":8.41,"sma_60":8.77,"sma_120":8.71},{"date":"2025-04-11","open":2.78,"high":2.85,"low":2.73,"close":2.84,"volume":1035243,"rsi_14":29.17,"sma_20":8.36,"sma_60":8.74,"sma_120":8.7},{"date":"2025-04-14","open":2.85,"high":2.9,"low":2.83,"close":2.88,"volume":891227,"rsi_14":33.85,"sma_20":8.3,"sma_60":8.72,"sma_120":8.69},{"date":"2025-04-15","open":2.87,"high":2.91,"low":2.86,"close":2.89,"volume":749900,"rsi_14":32.02,"sma_20":8.25,"sma_60":8.7,"sma_120":8.68},{"date":"2025-04-16","open":2.89,"high":2.92,"low":2.85,"close":2.87,"volume":576099,"rsi_14":31.01,"sma_20":8.2,"sma_60":8.67,"sma_120":8.68},{"date":"2025-04-17","open":2.86,"high":2.96,"low":2.86,"close":2.93,"volume":844345,"rsi_14":32.58,"sma_20":8.16,"sma_60":8.65,"sma_120":8.67},{"date":"2025-04-21","open":2.9,"high":2.92,"low":2.82,"close":2.85,"volume":661183,"rsi_14":28.93,"sma_20":8.11,"sma_60":8.63,"sma_120":8.66},{"date":"2025-04-22","open":2.88,"high":2.92,"low":2.87,"close":2.9,"volume":865802,"rsi_14":31.38,"sma_20":8.06,"sma_60":8.61,"sma_120":8.65},{"date":"2025-04-23","open":2.94,"high":2.96,"low":2.88,"close":2.9,"volume":772540,"rsi_14":31.49,"sma_20":8.02,"sma_60":8.59,"sma_120":8.64},{"date":"2025-04-24","open":2.9,"high":2.92,"low":2.88,"close":2.9,"volume":662422,"rsi_14":36.4,"sma_20":7.98,"sma_60":8.57,"sma_120":8.64},{"date":"2025-04-25","open":2.87,"high":2.9,"low":2.86,"close":2.89,"volume":829499,"rsi_14":47.15,"sma_20":7.93,"sma_60":8.55,"sma_120":8.63},{"date":"2025-04-28","open":2.88,"high":2.93,"low":2.87,"close":2.9,"volume":585760,"rsi_14":53.93,"sma_20":7.88,"sma_60":8.53,"sma_120":8.63},{"date":"2025-04-29","open":2.89,"high":2.93,"low":2.89,"close":2.92,"volume":663448,"rsi_14":69.93,"sma_20":7.83,"sma_60":8.51,"sma_120":8.62},{"date":"2025-04-30","open":2.9,"high":2.98,"low":2.88,"close":2.96,"volume":1202164,"rsi_14":62.93,"sma_20":7.79,"sma_60":8.49,"sma_120":8.62},{"date":"2025-05-01","open":2.95,"high":3.04,"low":2.92,"close":3.02,"volume":1019077,"rsi_14":73.77,"sma_20":7.75,"sma_60":8.47,"sma_120":8.61},{"date":"2025-05-02","open":3.04,"high":3.11,"low":3.04,"close":3.08,"volume":953077,"rsi_14":75.38,"sma_20":7.74,"sma_60":8.46,"sma_120":8.61},{"date":"2025-05-05","open":3.08,"high":3.08,"low":3.01,"close":3.01,"volume":701653,"rsi_14":63.04,"sma_20":7.75,"sma_60":8.45,"sma_120":8.6},{"date":"2025-05-06","open":3.0,"high":3.01,"low":2.97,"close":3.0,"volume":500128,"rsi_14":60.87,"sma_20":7.77,"sma_60":8.43,"sma_120":8.6},{"date":"2025-05-07","open":3.01,"high":3.03,"low":2.99,"close":3.03,"volume":827631,"rsi_14":65.47,"sma_20":7.81,"sma_60":8.42,"sma_120":8.6},{"date":"2025-05-08","open":3.05,"high":3.06,"low":2.98,"close":2.99,"volume":579325,"rsi_14":55.97,"sma_20":7.83,"sma_60":8.41,"sma_120":8.59},{"date":"2025-05-09","open":3.01,"high":3.05,"low":2.93,"close":2.94,"volume":936628,"rsi_14":60.0,"sma_20":7.85,"sma_60":8.39,"sma_120":8.58},{"date":"2025-05-12","open":2.99,"high":3.03,"low":2.94,"close":3.01,"volume":744188,"rsi_14":60.94,"sma_20":7.87,"sma_60":8.38,"sma_120":8.58},{"date":"2025-05-13","open":3.03,"high":3.04,"low":2.97,"close":2.99,"volume":710648,"rsi_14":58.65,"sma_20":7.89,"sma_60":8.36,"sma_120":8.58},{"date":"2025-05-14","open":2.99,"high":2.99,"low":2.95,"close":2.98,"volume":775964,"rsi_14":58.21,"sma_20":7.9,"sma_60":8.35,"sma_120":8.57},{"date":"2025-05-15","open":2.98,"high":3.06,"low":2.98,"close":3.06,"volume":609979,"rsi_14":65.13,"sma_20":7.93,"sma_60":8.33,"sma_120":8.56},{"date":"2025-05-16","open":3.07,"high":3.09,"low":3.06,"close":3.08,"volume":937164,"rsi_14":65.58,"sma_20":7.95,"sma_60":8.32,"sma_120":8.56},{"date":"2025-05-19","open":3.05,"high":3.11,"low":3.05,"close":3.1,"volume":480442,"rsi_14":65.81,"sma_20":7.98,"sma_60":8.31,"sma_120":8.55},{"date":"2025-05-20","open":3.1,"high":3.1,"low":3.05,"close":3.07,"volume":407424,"rsi_14":59.74,"sma_20":8.0,"sma_60":8.3,"sma_120":8.55},{"date":"2025-05-21","open":3.04,"high":3.05,"low":2.96,"close":2.96,"volume":751187,"rsi_14":45.45,"sma_20":8.01,"sma_60":8.28,"sma_120":8.54},{"date":"2025-05-22","open":2.95,"high":2.95,"low":2.91,"close":2.93,"volume":830293,"rsi_14":36.94,"sma_20":8.02,"sma_60":8.26,"sma_120":8.53},{"date":"2025-05-23","open":2.92,"high":2.93,"low":2.9,"close":2.92,"volume":809200,"rsi_14":40.85,"sma_20":8.02,"sma_60":8.25,"sma_120":8.52},{"date":"2025-05-27","open":2.96,"high":2.99,"low":2.92,"close":2.97,"volume":872946,"rsi_14":47.06,"sma_20":8.03,"sma_60":8.23,"sma_120":8.52},{"date":"2025-05-28","open":2.96,"high":2.98,"low":2.95,"close":2.96,"volume":457974,"rsi_14":44.22,"sma_20":8.03,"sma_60":8.21,"sma_120":8.51},{"date":"2025-05-29","open":2.96,"high":3.01,"low":2.96,"close":2.99,"volume":391803,"rsi_14":50.0,"sma_20":8.04,"sma_60":8.19,"sma_120":8.5},{"date":"2025-05-30","open":2.97,"high":3.0,"low":2.95,"close":2.98,"volume":863459,"rsi_14":54.2,"sma_20":8.03,"sma_60":8.18,"sma_120":8.5},{"date":"2025-06-02","open":2.97,"high":3.02,"low":2.96,"close":2.99,"volume":648008,"rsi_14":48.28,"sma_20":8.02,"sma_60":8.16,"sma_120":8.49},{"date":"2025-06-03","open":2.99,"high":3.03,"low":2.97,"close":3.03,"volume":788985,"rsi_14":54.17,"sma_20":8.02,"sma_60":8.15,"sma_120":8.49},{"date":"2025-06-04","open":3.02,"high":3.06,"low":3.02,"close":3.06,"volume":1002824,"rsi_14":58.4,"sma_20":8.03,"sma_60":8.14,"sma_120":8.48},{"date":"2025-06-05","open":3.05,"high":3.08,"low":3.04,"close":3.07,"volume":702933,"rsi_14":50.94,"sma_20":8.04,"sma_60":8.13,"sma_120":8.48},{"date":"2025-06-06","open":3.09,"high":3.13,"low":3.08,"close":3.11,"volume":1041805,"rsi_14":53.57,"sma_20":8.05,"sma_60":8.12,"sma_120":8.47},{"date":"2025-06-09","open":3.11,"high":3.19,"low":3.1,"close":3.14,"volume":1229467,"rsi_14":53.98,"sma_20":8.08,"sma_60":8.11,"sma_120":8.47},{"date":"2025-06-10","open":3.16,"high":3.16,"low":3.1,"close":3.14,"volume":1718499,"rsi_14":59.43,"sma_20":8.1,"sma_60":8.11,"sma_120":8.47},{"date":"2025-06-11","open":3.16,"high":3.18,"low":3.11,"close":3.12,"volume":1141632,"rsi_14":75.0,"sma_20":8.11,"sma_60":8.1,"sma_120":8.47},{"date":"2025-06-12","open":3.1,"high":3.18,"low":3.1,"close":3.17,"volume":1037329,"rsi_14":86.21,"sma_20":8.14,"sma_60":8.1,"sma_120":8.46},{"date":"2025-06-13","open":3.14,"high":3.17,"low":3.1,"close":3.12,"volume":1304908,"rsi_14":78.12,"sma_20":8.15,"sma_60":8.09,"sma_120":8.47},{"date":"2025-06-16","open":3.13,"high":3.19,"low":3.12,"close":3.16,"volume":907339,"rsi_14":77.42,"sma_20":8.16,"sma_60":8.09,"sma_120":8.47},{"date":"2025-06-17","open":3.15,"high":3.18,"low":3.13,"close":3.14,"volume":1213808,"rsi_14":74.23,"sma_20":8.16,"sma_60":8.08,"sma_120":8.47},{"date":"2025-06-18","open":3.13,"high":3.21,"low":3.13,"close":3.19,"volume":1097735,"rsi_14":75.73,"sma_20":8.18,"sma_60":8.08,"sma_120":8.47},{"date":"2025-06-20","open":3.2,"high":3.22,"low":3.14,"close":3.17,"volume":2068467,"rsi_14":73.58,"sma_20":8.21,"sma_60":8.08,"sma_120":8.47},{"date":"2025-06-23","open":3.17,"high":3.24,"low":3.15,"close":3.23,"volume":927154,"rsi_14":76.47,"sma_20":8.25,"sma_60":8.08,"sma_120":8.48},{"date":"2025-06-24","open":3.25,"high":3.25,"low":3.18,"close":3.21,"volume":803490,"rsi_14":70.69,"sma_20":8.28,"sma_60":8.08,"sma_120":8.48},{"date":"2025-06-25","open":3.2,"high":3.23,"low":3.12,"close":3.12,"volume":1235035,"rsi_14":56.49,"sma_20":8.31,"sma_60":8.07,"sma_120":8.48},{"date":"2025-06-26","open":3.13,"high":3.24,"low":3.1,"close":3.23,"volume":996383,"rsi_14":63.69,"sma_20":8.34,"sma_60":8.07,"sma_120":8.48},{"date":"2025-06-27","open":3.25,"high":3.28,"low":3.22,"close":3.25,"volume":1663371,"rsi_14":62.25,"sma_20":8.38,"sma_60":8.07,"sma_120":8.47},{"date":"2025-06-30","open":3.26,"high":3.28,"low":3.19,"close":3.23,"volume":981050,"rsi_14":58.67,"sma_20":8.41,"sma_60":8.06,"sma_120":8.47},{"date":"2025-07-01","open":3.23,"high":3.3,"low":3.23,"close":3.27,"volume":1262409,"rsi_14":61.01,"sma_20":8.45,"sma_60":8.07,"sma_120":8.47},{"date":"2025-07-02","open":3.27,"high":3.29,"low":3.21,"close":3.28,"volume":1491628,"rsi_14":63.64,"sma_20":8.48,"sma_60":8.08,"sma_120":8.47},{"date":"2025-07-03","open":3.27,"high":3.32,"low":3.27,"close":3.29,"volume":493862,"rsi_14":61.64,"sma_20":8.51,"sma_60":8.1,"sma_120":8.47},{"date":"2025-07-07","open":3.27,"high":3.3,"low":3.22,"close":3.23,"volume":874474,"rsi_14":60.0,"sma_20":8.53,"sma_60":8.13,"sma_120":8.47},{"date":"2025-07-08","open":3.24,"high":3.27,"low":3.2,"close":3.22,"volume":1138780,"rsi_14":56.03,"sma_20":8.55,"sma_60":8.14,"sma_120":8.47},{"date":"2025-07-09","open":3.22,"high":3.24,"low":3.2,"close":3.21,"volume":986058,"rsi_14":56.43,"sma_20":8.56,"sma_60":8.16,"sma_120":8.46},{"date":"2025-07-10","open":3.19,"high":3.29,"low":3.19,"close":3.24,"volume":1013059,"rsi_14":55.15,"sma_20":8.57,"sma_60":8.18,"sma_120":8.46},{"date":"2025-07-11","open":3.21,"high":3.26,"low":3.2,"close":3.25,"volume":1034924,"rsi_14":58.09,"sma_20":8.59,"sma_60":8.2,"sma_120":8.46},{"date":"2025-07-14","open":3.24,"high":3.27,"low":3.23,"close":3.25,"volume":807206,"rsi_14":52.5,"sma_20":8.6,"sma_60":8.21,"sma_120":8.46},{"date":"2025-07-15","open":3.26,"high":3.26,"low":3.19,"close":3.22,"volume":818220,"rsi_14":50.81,"sma_20":8.61,"sma_60":8.23,"sma_120":8.45},{"date":"2025-07-16","open":3.23,"high":3.29,"low":3.2,"close":3.27,"volume":628908,"rsi_14":66.96,"sma_20":8.63,"sma_60":8.24,"sma_120":8.45},{"date":"2025-07-17","open":3.27,"high":3.29,"low":3.23,"close":3.23,"volume":454295,"rsi_14":51.04,"sma_20":8.64,"sma_60":8.26,"sma_120":8.45},{"date":"2025-07-18","open":3.24,"high":3.26,"low":3.22,"close":3.23,"volume":863169,"rsi_14":47.19,"sma_20":8.65,"sma_60":8.28,"sma_120":8.44},{"date":"2025-07-21","open":3.25,"high":3.28,"low":3.23,"close":3.24,"volume":498662,"rsi_14":51.16,"sma_20":8.65,"sma_60":8.29,"sma_120":8.44},{"date":"2025-07-22","open":3.23,"high":3.28,"low":3.23,"close":3.27,"volume":489874,"rsi_14":50.0,"sma_20":8.66,"sma_60":8.31,"sma_120":8.44},{"date":"2025-07-23","open":3.29,"high":3.29,"low":3.21,"close":3.24,"volume":577009,"rsi_14":44.09,"sma_20":8.66,"sma_60":8.32,"sma_120":8.44},{"date":"2025-07-24","open":3.24,"high":3.27,"low":3.23,"close":3.24,"volume":626361,"rsi_14":42.22,"sma_20":8.68,"sma_60":8.34,"sma_120":8.43},{"date":"2025-07-25","open":3.25,"high":3.25,"low":3.22,"close":3.24,"volume":557110,"rsi_14":51.35,"sma_20":8.68,"sma_60":8.35,"sma_120":8.43},{"date":"2025-07-28","open":3.23,"high":3.24,"low":3.2,"close":3.22,"volume":607541,"rsi_14":48.72,"sma_20":8.68,"sma_60":8.36,"sma_120":8.43},{"date":"2025-07-29","open":3.27,"high":3.27,"low":3.24,"close":3.27,"volume":1839856,"rsi_14":55.56,"sma_20":8.68,"sma_60":8.37,"sma_120":8.42},{"date":"2025-07-30","open":3.27,"high":3.27,"low":3.17,"close":3.2,"volume":1341486,"rsi_14":40.22,"sma_20":8.66,"sma_60":8.38,"sma_120":8.42},{"date":"2025-07-31","open":3.16,"high":3.2,"low":3.13,"close":3.17,"volume":2129559,"rsi_14":34.74,"sma_20":8.65,"sma_60":8.38,"sma_120":8.42},{"date":"2025-08-01","open":3.19,"high":3.2,"low":3.13,"close":3.16,"volume":932786,"rsi_14":34.02,"sma_20":8.63,"sma_60":8.39,"sma_120":8.41},{"date":"2025-08-04","open":3.26,"high":3.26,"low":3.16,"close":3.19,"volume":927650,"rsi_14":43.16,"sma_20":8.62,"sma_60":8.4,"sma_120":8.41},{"date":"2025-08-05","open":3.2,"high":3.27,"low":3.18,"close":3.27,"volume":653781,"rsi_14":47.06,"sma_20":8.62,"sma_60":8.41,"sma_120":8.41},{"date":"2025-08-06","open":3.26,"high":3.31,"low":3.25,"close":3.26,"volume":1049355,"rsi_14":50.53,"sma_20":8.62,"sma_60":8.42,"sma_120":8.41},{"date":"2025-08-07","open":3.32,"high":3.32,"low":3.11,"close":3.14,"volume":3269874,"rsi_14":37.8,"sma_20":8.61,"sma_60":8.43,"sma_120":8.4},{"date":"2025-08-08","open":3.16,"high":3.16,"low":3.0,"close":3.03,"volume":4207562,"rsi_14":29.68,"sma_20":8.57,"sma_60":8.43,"sma_120":8.39},{"date":"2025-08-11","open":3.06,"high":3.11,"low":2.97,"close":2.98,"volume":3400104,"rsi_14":23.27,"sma_20":8.54,"sma_60":8.42,"sma_120":8.39},{"date":"2025-08-12","open":2.89,"high":2.94,"low":2.82,"close":2.87,"volume":6118448,"rsi_14":20.67,"sma_20":8.49,"sma_60":8.42,"sma_120":8.37},{"date":"2025-08-13","open":2.88,"high":2.99,"low":2.86,"close":2.98,"volume":2486688,"rsi_14":31.73,"sma_20":8.44,"sma_60":8.41,"sma_120":8.37},{"date":"2025-08-14","open":2.96,"high":2.97,"low":2.92,"close":2.94,"volume":1190438,"rsi_14":30.28,"sma_20":8.4,"sma_60":8.4,"sma_120":8.36},{"date":"2025-08-15","open":2.94,"high":2.98,"low":2.92,"close":2.97,"volume":1673679,"rsi_14":33.64,"sma_20":8.36,"sma_60":8.4,"sma_120":8.35},{"date":"2025-08-18","open":2.96,"high":2.98,"low":2.89,"close":2.89,"volume":1126616,"rsi_14":28.76,"sma_20":8.31,"sma_60":8.39,"sma_120":8.34},{"date":"2025-08-19","open":2.91,"high":2.93,"low":2.89,"close":2.92,"volume":1905914,"rsi_14":33.18,"sma_20":8.26,"sma_60":8.39,"sma_120":8.33},{"date":"2025-08-20","open":2.93,"high":2.97,"low":2.89,"close":2.89,"volume":1700478,"rsi_14":33.03,"sma_20":8.21,"sma_60":8.39,"sma_120":8.32},{"date":"2025-08-21","open":2.87,"high":2.91,"low":2.86,"close":2.88,"volume":1455268,"rsi_14":33.03,"sma_20":8.16,"sma_60":8.38,"sma_120":8.31},{"date":"2025-08-22","open":2.9,"high":2.97,"low":2.89,"close":2.93,"volume":2592628,"rsi_14":34.51,"sma_20":8.12,"sma_60":8.38,"sma_120":8.29},{"date":"2025-08-25","open":2.92,"high":2.95,"low":2.89,"close":2.92,"volume":1938422,"rsi_14":27.4,"sma_20":8.07,"sma_60":8.38,"sma_120":8.28},{"date":"2025-08-26","open":2.92,"high":2.96,"low":2.91,"close":2.94,"volume":1762196,"rsi_14":29.38,"sma_20":8.03,"sma_60":8.37,"sma_120":8.27},{"date":"2025-08-27","open":2.94,"high":2.98,"low":2.93,"close":2.97,"volume":936466,"rsi_14":38.1,"sma_20":8.0,"sma_60":8.37,"sma_120":8.27},{"date":"2025-08-28","open":2.98,"high":2.98,"low":2.92,"close":2.95,"volume":839870,"rsi_14":43.9,"sma_20":7.97,"sma_60":8.37,"sma_120":8.26},{"date":"2025-08-29","open":2.95,"high":2.96,"low":2.94,"close":2.95,"volume":903000,"rsi_14":47.37,"sma_20":7.94,"sma_60":8.36,"sma_120":8.25},{"date":"2025-09-02","open":2.92,"high":2.94,"low":2.88,"close":2.9,"volume":1392545,"rsi_14":53.33,"sma_20":7.91,"sma_60":8.35,"sma_120":8.24},{"date":"2025-09-03","open":2.89,"high":2.93,"low":2.87,"close":2.92,"volume":968222,"rsi_14":43.24,"sma_20":7.86,"sma_60":8.34,"sma_120":8.23},{"date":"2025-09-04","open":2.94,"high":2.96,"low":2.9,"close":2.94,"volume":927684,"rsi_14":49.51,"sma_20":7.82,"sma_60":8.33,"sma_120":8.22},{"date":"2025-09-05","open":2.96,"high":2.97,"low":2.91,"close":2.95,"volume":1193327,"rsi_14":47.47,"sma_20":7.79,"sma_60":8.32,"sma_120":8.22},{"date":"2025-09-08","open":2.93,"high":2.94,"low":2.89,"close":2.9,"volume":1200082,"rsi_14":51.65,"sma_20":7.77,"sma_60":8.31,"sma_120":8.21},{"date":"2025-09-09","open":2.89,"high":2.92,"low":2.89,"close":2.9,"volume":1183921,"rsi_14":47.13,"sma_20":7.76,"sma_60":8.3,"sma_120":8.2},{"date":"2025-09-10","open":2.89,"high":2.91,"low":2.82,"close":2.82,"volume":1943858,"rsi_14":41.41,"sma_20":7.76,"sma_60":8.29,"sma_120":8.19},{"date":"2025-09-11","open":2.82,"high":2.87,"low":2.82,"close":2.86,"volume":1160540,"rsi_14":47.66,"sma_20":7.74,"sma_60":8.27,"sma_120":8.18},{"date":"2025-09-12","open":2.86,"high":2.86,"low":2.82,"close":2.83,"volume":1305664,"rsi_14":37.25,"sma_20":7.73,"sma_60":8.26,"sma_120":8.17},{"date":"2025-09-15","open":2.83,"high":2.83,"low":2.79,"close":2.8,"volume":1654034,"rsi_14":35.19,"sma_20":7.7,"sma_60":8.24,"sma_120":8.16},{"date":"2025-09-16","open":2.96,"high":3.01,"low":2.87,"close":2.96,"volume":4744017,"rsi_14":52.05,"sma_20":7.71,"sma_60":8.23,"sma_120":8.15},{"date":"2025-09-17","open":2.96,"high":2.98,"low":2.92,"close":2.94,"volume":3673110,"rsi_14":46.81,"sma_20":7.71,"sma_60":8.21,"sma_120":8.15},{"date":"2025-09-18","open":2.94,"high":3.0,"low":2.93,"close":2.98,"volume":3658688,"rsi_14":52.05,"sma_20":7.73,"sma_60":8.2,"sma_120":8.14},{"date":"2025-09-19","open":2.99,"high":2.99,"low":2.95,"close":2.96,"volume":2065617,"rsi_14":50.67,"sma_20":7.74,"sma_60":8.19,"sma_120":8.13},{"date":"2025-09-22","open":2.97,"high":2.97,"low":2.92,"close":2.93,"volume":2107077,"rsi_14":52.78,"sma_20":7.74,"sma_60":8.18,"sma_120":8.12},{"date":"2025-09-23","open":2.92,"high":2.97,"low":2.9,"close":2.92,"volume":1774304,"rsi_14":49.3,"sma_20":7.74,"sma_60":8.16,"sma_120":8.11},{"date":"2025-09-24","open":2.92,"high":2.93,"low":2.89,"close":2.9,"volume":1789727,"rsi_14":46.53,"sma_20":7.73,"sma_60":8.15,"sma_120":8.11},{"date":"2025-09-25","open":2.91,"high":2.94,"low":2.89,"close":2.89,"volume":1599449,"rsi_14":44.68,"sma_20":7.72,"sma_60":8.13,"sma_120":8.1},{"date":"2025-09-26","open":2.89,"high":3.03,"low":2.89,"close":2.92,"volume":2197072,"rsi_14":51.11,"sma_20":7.72,"sma_60":8.11,"sma_120":8.1},{"date":"2025-09-29","open":2.92,"high":2.95,"low":2.89,"close":2.92,"volume":7606619,"rsi_14":51.88,"sma_20":7.71,"sma_60":8.09,"sma_120":8.1},{"date":"2025-09-30","open":2.92,"high":2.99,"low":2.91,"close":2.99,"volume":3502612,"rsi_14":66.67,"sma_20":7.72,"sma_60":8.08,"sma_120":8.11},{"date":"2025-10-01","open":2.96,"high":3.01,"low":2.96,"close":2.97,"volume":1049262,"rsi_14":61.42,"sma_20":7.73,"sma_60":8.07,"sma_120":8.11},{"date":"2025-10-02","open":2.97,"high":2.98,"low":2.89,"close":2.9,"volume":1934558,"rsi_14":56.93,"sma_20":7.73,"sma_60":8.06,"sma_120":8.11},{"date":"2025-10-03","open":2.9,"high":2.97,"low":2.9,"close":2.94,"volume":1153615,"rsi_14":63.5,"sma_20":7.72,"sma_60":8.04,"sma_120":8.11},{"date":"2025-10-06","open":2.94,"high":2.96,"low":2.88,"close":2.9,"volume":1883355,"rsi_14":43.14,"sma_20":7.72,"sma_60":8.02,"sma_120":8.11},{"date":"2025-10-07","open":2.9,"high":2.91,"low":2.87,"close":2.88,"volume":1356458,"rsi_14":42.72,"sma_20":7.72,"sma_60":8.01,"sma_120":8.11},{"date":"2025-10-08","open":2.87,"high":2.89,"low":2.85,"close":2.86,"volume":991652,"rsi_14":34.69,"sma_20":7.73,"sma_60":7.99,"sma_120":8.11},{"date":"2025-10-09","open":2.87,"high":2.87,"low":2.84,"close":2.86,"volume":1140274,"rsi_14":36.56,"sma_20":7.73,"sma_60":7.97,"sma_120":8.11},{"date":"2025-10-10","open":2.86,"high":2.91,"low":2.82,"close":2.9,"volume":1881270,"rsi_14":46.39,"sma_20":7.74,"sma_60":7.96,"sma_120":8.11},{"date":"2025-10-13","open":2.9,"high":2.91,"low":2.86,"close":2.9,"volume":1325245,"rsi_14":47.87,"sma_20":7.75,"sma_60":7.94,"sma_120":8.11},{"date":"2025-10-14","open":2.89,"high":3.0,"low":2.89,"close":2.98,"volume":2433385,"rsi_14":60.0,"sma_20":7.75,"sma_60":7.93,"sma_120":8.11},{"date":"2025-10-15","open":2.99,"high":3.02,"low":2.94,"close":2.96,"volume":2992041,"rsi_14":57.39,"sma_20":7.76,"sma_60":7.91,"sma_120":8.11},{"date":"2025-10-16","open":2.97,"high":3.07,"low":2.91,"close":2.93,"volume":5707392,"rsi_14":17.7,"sma_20":7.64,"sma_60":7.86,"sma_120":8.09},{"date":"2025-10-17","open":2.93,"high":2.96,"low":2.9,"close":2.92,"volume":2999855,"rsi_14":17.6,"sma_20":7.52,"sma_60":7.81,"sma_120":8.07},{"date":"2025-10-20","open":2.94,"high":2.99,"low":2.93,"close":2.98,"volume":1525432,"rsi_14":15.87,"sma_20":7.42,"sma_60":7.76,"sma_120":8.05},{"date":"2025-10-21","open":2.99,"high":3.03,"low":2.97,"close":2.98,"volume":1686469,"rsi_14":16.06,"sma_20":7.31,"sma_60":7.71,"sma_120":8.04},{"date":"2025-10-22","open":2.99,"high":3.01,"low":2.95,"close":2.99,"volume":1962287,"rsi_14":17.78,"sma_20":7.21,"sma_60":7.66,"sma_120":8.02},{"date":"2025-10-23","open":2.99,"high":3.05,"low":2.98,"close":3.01,"volume":7212155,"rsi_14":15.91,"sma_20":7.11,"sma_60":7.61,"sma_120":7.99},{"date":"2025-10-24","open":3.02,"high":3.04,"low":3.01,"close":3.03,"volume":1205859,"rsi_14":17.43,"sma_20":7.01,"sma_60":7.57,"sma_120":7.98},{"date":"2025-10-27","open":3.03,"high":3.04,"low":2.96,"close":2.96,"volume":1374875,"rsi_14":17.04,"sma_20":6.9,"sma_60":7.52,"sma_120":7.95},{"date":"2025-10-28","open":2.93,"high":2.95,"low":2.9,"close":2.92,"volume":1198062,"rsi_14":16.93,"sma_20":6.78,"sma_60":7.47,"sma_120":7.93},{"date":"2025-10-29","open":2.9,"high":2.9,"low":2.83,"close":2.84,"volume":1810134,"rsi_14":16.11,"sma_20":6.66,"sma_60":7.42,"sma_120":7.91},{"date":"2025-10-30","open":2.84,"high":2.87,"low":2.83,"close":2.83,"volume":1003626,"rsi_14":13.13,"sma_20":6.54,"sma_60":7.36,"sma_120":7.89},{"date":"2025-10-31","open":2.82,"high":2.84,"low":2.78,"close":2.81,"volume":2759653,"rsi_14":13.04,"sma_20":6.42,"sma_60":7.31,"sma_120":7.87},{"date":"2025-11-03","open":2.79,"high":2.81,"low":2.76,"close":2.78,"volume":2500237,"rsi_14":6.86,"sma_20":6.3,"sma_60":7.26,"sma_120":7.85},{"date":"2025-11-04","open":2.84,"high":2.85,"low":2.77,"close":2.8,"volume":1504891,"rsi_14":8.22,"sma_20":6.18,"sma_60":7.22,"sma_120":7.82},{"date":"2025-11-05","open":2.82,"high":2.84,"low":2.79,"close":2.81,"volume":2111902,"rsi_14":34.67,"sma_20":6.07,"sma_60":7.18,"sma_120":7.8},{"date":"2025-11-06","open":2.8,"high":2.84,"low":2.78,"close":2.79,"volume":2096039,"rsi_14":33.77,"sma_20":5.95,"sma_60":7.14,"sma_120":7.77},{"date":"2025-11-07","open":2.8,"high":2.86,"low":2.78,"close":2.84,"volume":2254314,"rsi_14":32.0,"sma_20":5.83,"sma_60":7.1,"sma_120":7.75},{"date":"2025-11-10","open":2.85,"high":2.86,"low":2.81,"close":2.84,"volume":1658698,"rsi_14":32.43,"sma_20":5.72,"sma_60":7.06,"sma_120":7.73},{"date":"2025-11-11","open":3.08,"high":3.12,"low":2.98,"close":3.02,"volume":5733350,"rsi_14":51.92,"sma_20":5.61,"sma_60":7.02,"sma_120":7.71},{"date":"2025-11-12","open":3.02,"high":3.03,"low":2.98,"close":3.0,"volume":2626187,"rsi_14":49.52,"sma_20":5.5,"sma_60":6.99,"sma_120":7.69},{"date":"2025-11-13","open":2.98,"high":3.0,"low":2.95,"close":2.99,"volume":3088129,"rsi_14":47.06,"sma_20":5.5,"sma_60":6.96,"sma_120":7.67},{"date":"2025-11-14","open":2.99,"high":3.0,"low":2.96,"close":2.99,"volume":1389409,"rsi_14":53.33,"sma_20":5.51,"sma_60":6.92,"sma_120":7.65},{"date":"2025-11-17","open":2.97,"high":2.99,"low":2.95,"close":2.97,"volume":2761685,"rsi_14":55.17,"sma_20":5.51,"sma_60":6.89,"sma_120":7.63},{"date":"2025-11-18","open":2.96,"high":3.01,"low":2.96,"close":3.01,"volume":1738320,"rsi_14":70.51,"sma_20":5.51,"sma_60":6.85,"sma_120":7.61},{"date":"2025-11-19","open":3.01,"high":3.02,"low":2.96,"close":2.97,"volume":2122766,"rsi_14":67.07,"sma_20":5.51,"sma_60":6.82,"sma_120":7.6},{"date":"2025-11-20","open":2.99,"high":3.02,"low":2.97,"close":2.98,"volume":1342093,"rsi_14":70.0,"sma_20":5.51,"sma_60":6.78,"sma_120":7.58},{"date":"2025-11-21","open":2.98,"high":3.0,"low":2.97,"close":2.97,"volume":1087615,"rsi_14":72.73,"sma_20":5.5,"sma_60":6.74,"sma_120":7.55},{"date":"2025-11-24","open":2.97,"high":2.99,"low":2.95,"close":2.99,"volume":1277919,"rsi_14":72.73,"sma_20":5.5,"sma_60":6.71,"sma_120":7.53},{"date":"2025-11-25","open":2.99,"high":3.03,"low":2.99,"close":3.01,"volume":1302461,"rsi_14":73.42,"sma_20":5.51,"sma_60":6.67,"sma_120":7.51},{"date":"2025-11-26","open":3.0,"high":3.03,"low":3.0,"close":3.02,"volume":824921,"rsi_14":77.92,"sma_20":5.53,"sma_60":6.64,"sma_120":7.49},{"date":"2025-11-28","open":3.01,"high":3.03,"low":3.0,"close":3.02,"volume":436785,"rsi_14":74.63,"sma_20":5.55,"sma_60":6.61,"sma_120":7.47},{"date":"2025-12-01","open":3.0,"high":3.02,"low":2.96,"close":2.97,"volume":1599605,"rsi_14":65.79,"sma_20":5.56,"sma_60":6.57,"sma_120":7.45},{"date":"2025-12-02","open":2.98,"high":2.98,"low":2.95,"close":2.96,"volume":1394568,"rsi_14":37.78,"sma_20":5.58,"sma_60":6.53,"sma_120":7.42},{"date":"2025-12-03","open":2.97,"high":2.97,"low":2.94,"close":2.95,"volume":1408799,"rsi_14":38.64,"sma_20":5.59,"sma_60":6.5,"sma_120":7.4},{"date":"2025-12-04","open":2.94,"high":2.96,"low":2.93,"close":2.95,"volume":1491613,"rsi_14":39.53,"sma_20":5.61,"sma_60":6.47,"sma_120":7.38},{"date":"2025-12-05","open":2.93,"high":2.97,"low":2.93,"close":2.94,"volume":984067,"rsi_14":39.53,"sma_20":5.62,"sma_60":6.43,"sma_120":7.35},{"date":"2025-12-08","open":2.94,"high":2.96,"low":2.93,"close":2.93,"volume":1579577,"rsi_14":41.46,"sma_20":5.63,"sma_60":6.4,"sma_120":7.33},{"date":"2025-12-09","open":2.95,"high":2.97,"low":2.94,"close":2.95,"volume":1214894,"rsi_14":35.14,"sma_20":5.64,"sma_60":6.37,"sma_120":7.3},{"date":"2025-12-10","open":2.95,"high":3.01,"low":2.95,"close":2.98,"volume":2515920,"rsi_14":51.35,"sma_20":5.63,"sma_60":6.33,"sma_120":7.28},{"date":"2025-12-11","open":2.98,"high":3.03,"low":2.98,"close":3.03,"volume":1600286,"rsi_14":60.87,"sma_20":5.64,"sma_60":6.3,"sma_120":7.26},{"date":"2025-12-12","open":3.04,"high":3.06,"low":3.03,"close":3.06,"volume":1726353,"rsi_14":67.35,"sma_20":5.64,"sma_60":6.26,"sma_120":7.23},{"date":"2025-12-15","open":3.07,"high":3.07,"low":2.97,"close":3.0,"volume":4112475,"rsi_14":51.79,"sma_20":5.65,"sma_60":6.23,"sma_120":7.21},{"date":"2025-12-16","open":3.01,"high":3.05,"low":3.01,"close":3.03,"volume":2170212,"rsi_14":54.24,"sma_20":5.65,"sma_60":6.19,"sma_120":7.19},{"date":"2025-12-17","open":3.03,"high":3.07,"low":3.02,"close":3.02,"volume":1479097,"rsi_14":50.85,"sma_20":5.65,"sma_60":6.16,"sma_120":7.16},{"date":"2025-12-18","open":3.05,"high":3.05,"low":2.99,"close":2.99,"volume":2139002,"rsi_14":46.88,"sma_20":5.65,"sma_60":6.13,"sma_120":7.14},{"date":"2025-12-19","open":2.98,"high":3.01,"low":2.96,"close":2.97,"volume":1623981,"rsi_14":50.0,"sma_20":5.65,"sma_60":6.09,"sma_120":7.11},{"date":"2025-12-22","open":2.96,"high":3.0,"low":2.96,"close":2.97,"volume":1106629,"rsi_14":51.72,"sma_20":5.65,"sma_60":6.06,"sma_120":7.08},{"date":"2025-12-23","open":2.96,"high":3.1,"low":2.92,"close":3.06,"volume":6007000,"rsi_14":64.38,"sma_20":5.66,"sma_60":6.02,"sma_120":7.06},{"date":"2025-12-24","open":3.14,"high":3.16,"low":3.11,"close":3.15,"volume":4152191,"rsi_14":71.11,"sma_20":5.67,"sma_60":5.99,"sma_120":7.04},{"date":"2025-12-26","open":3.15,"high":3.18,"low":3.14,"close":3.17,"volume":2225999,"rsi_14":73.12,"sma_20":5.69,"sma_60":5.96,"sma_120":7.01},{"date":"2025-12-29","open":3.18,"high":3.18,"low":3.14,"close":3.14,"volume":3018267,"rsi_14":70.83,"sma_20":5.7,"sma_60":5.93,"sma_120":6.99},{"date":"2025-12-30","open":3.14,"high":3.18,"low":3.13,"close":3.17,"volume":2262001,"rsi_14":71.43,"sma_20":5.72,"sma_60":5.9,"sma_120":6.97},{"date":"2025-12-31","open":3.16,"high":3.17,"low":3.13,"close":3.14,"volume":1487128,"rsi_14":65.31,"sma_20":5.74,"sma_60":5.87,"sma_120":6.95},{"date":"2026-01-02","open":3.14,"high":3.15,"low":3.11,"close":3.12,"volume":1856206,"rsi_14":58.7,"sma_20":5.75,"sma_60":5.84,"sma_120":6.92},{"date":"2026-01-05","open":3.12,"high":3.15,"low":3.12,"close":3.13,"volume":2078410,"rsi_14":57.78,"sma_20":5.77,"sma_60":5.81,"sma_120":6.9},{"date":"2026-01-06","open":3.13,"high":3.15,"low":3.11,"close":3.12,"volume":1737043,"rsi_14":64.2,"sma_20":5.79,"sma_60":5.79,"sma_120":6.88},{"date":"2026-01-07","open":3.12,"high":3.14,"low":3.08,"close":3.08,"volume":1663807,"rsi_14":56.1,"sma_20":5.8,"sma_60":5.75,"sma_120":6.85},{"date":"2026-01-08","open":3.07,"high":3.14,"low":3.07,"close":3.13,"volume":2167572,"rsi_14":61.8,"sma_20":5.82,"sma_60":5.72,"sma_120":6.83},{"date":"2026-01-09","open":3.12,"high":3.14,"low":3.09,"close":3.13,"volume":2258686,"rsi_14":65.48,"sma_20":5.83,"sma_60":5.69,"sma_120":6.81},{"date":"2026-01-12","open":3.11,"high":3.14,"low":3.1,"close":3.11,"volume":1381455,"rsi_14":66.27,"sma_20":5.84,"sma_60":5.66,"sma_120":6.79},{"date":"2026-01-13","open":3.11,"high":3.13,"low":3.1,"close":3.11,"volume":1742086,"rsi_14":65.48,"sma_20":5.85,"sma_60":5.66,"sma_120":6.76},{"date":"2026-01-14","open":3.1,"high":3.14,"low":3.1,"close":3.13,"volume":1385880,"rsi_14":59.72,"sma_20":5.86,"sma_60":5.67,"sma_120":6.74},{"date":"2026-01-15","open":3.14,"high":3.15,"low":3.13,"close":3.13,"volume":1045649,"rsi_14":47.27,"sma_20":5.87,"sma_60":5.68,"sma_120":6.72},{"date":"2026-01-16","open":3.14,"high":3.15,"low":3.12,"close":3.14,"volume":1393398,"rsi_14":44.23,"sma_20":5.88,"sma_60":5.68,"sma_120":6.69},{"date":"2026-01-20","open":3.11,"high":3.14,"low":3.09,"close":3.11,"volume":1597455,"rsi_14":44.23,"sma_20":5.89,"sma_60":5.68,"sma_120":6.67},{"date":"2026-01-21","open":3.12,"high":3.15,"low":3.12,"close":3.13,"volume":1623658,"rsi_14":43.14,"sma_20":5.9,"sma_60":5.69,"sma_120":6.65},{"date":"2026-01-22","open":3.14,"high":3.15,"low":3.12,"close":3.12,"volume":1624406,"rsi_14":46.81,"sma_20":5.92,"sma_60":5.69,"sma_120":6.63},{"date":"2026-01-23","open":3.11,"high":3.13,"low":3.11,"close":3.11,"volume":1642600,"rsi_14":48.89,"sma_20":5.92,"sma_60":5.7,"sma_120":6.61},{"date":"2026-01-26","open":3.11,"high":3.12,"low":3.08,"close":3.08,"volume":2534500,"rsi_14":40.43,"sma_20":5.92,"sma_60":5.7,"sma_120":6.59},{"date":"2026-01-27","open":3.07,"high":3.1,"low":3.07,"close":3.09,"volume":2136300,"rsi_14":43.48,"sma_20":5.91,"sma_60":5.71,"sma_120":6.56},{"date":"2026-01-28","open":3.1,"high":3.11,"low":3.08,"close":3.08,"volume":1840500,"rsi_14":50.0,"sma_20":5.91,"sma_60":5.72,"sma_120":6.54},{"date":"2026-01-29","open":3.1,"high":3.12,"low":3.08,"close":3.1,"volume":1490700,"rsi_14":39.39,"sma_20":5.9,"sma_60":5.73,"sma_120":6.52},{"date":"2026-01-30","open":3.09,"high":3.13,"low":3.07,"close":3.11,"volume":2026200,"rsi_14":42.86,"sma_20":5.89,"sma_60":5.74,"sma_120":6.5},{"date":"2026-02-02","open":3.11,"high":3.13,"low":3.07,"close":3.07,"volume":1619300,"rsi_14":39.47,"sma_20":5.89,"sma_60":5.75,"sma_120":6.48},{"date":"2026-02-03","open":3.07,"high":3.09,"low":3.07,"close":3.07,"volume":1298600,"rsi_14":40.54,"sma_20":5.88,"sma_60":5.75,"sma_120":6.47},{"date":"2026-02-04","open":3.1,"high":3.15,"low":3.08,"close":3.15,"volume":2683200,"rsi_14":53.19,"sma_20":5.89,"sma_60":5.76,"sma_120":6.45},{"date":"2026-02-05","open":3.13,"high":3.15,"low":3.12,"close":3.13,"volume":2443000,"rsi_14":50.0,"sma_20":5.89,"sma_60":5.77,"sma_120":6.44},{"date":"2026-02-06","open":3.14,"high":3.16,"low":3.12,"close":3.14,"volume":1228100,"rsi_14":50.0,"sma_20":5.89,"sma_60":5.78,"sma_120":6.42},{"date":"2026-02-09","open":3.14,"high":3.14,"low":3.11,"close":3.12,"volume":1184364,"rsi_14":51.16,"sma_20":5.92,"sma_60":5.7,"sma_120":6.61},{"date":"2026-02-10","open":3.13,"high":3.19,"low":3.13,"close":3.14,"volume":2528521,"rsi_14":51.72,"sma_20":5.92,"sma_60":5.7,"sma_120":6.59},{"date":"2026-02-11","open":3.14,"high":3.16,"low":3.12,"close":3.12,"volume":1105852,"rsi_14":49.45,"sma_20":5.92,"sma_60":5.71,"sma_120":6.56},{"date":"2026-02-12","open":3.15,"high":3.15,"low":3.05,"close":3.05,"volume":1563273,"rsi_14":44.12,"sma_20":5.91,"sma_60":5.72,"sma_120":6.54},{"date":"2026-02-13","open":3.09,"high":3.11,"low":3.07,"close":3.07,"volume":1316081,"rsi_14":38.04,"sma_20":5.9,"sma_60":5.73,"sma_120":6.52},{"date":"2026-02-17","open":3.1,"high":3.11,"low":3.06,"close":3.08,"volume":2375965,"rsi_14":39.36,"sma_20":5.9,"sma_60":5.74,"sma_120":6.5},{"date":"2026-02-18","open":3.08,"high":3.1,"low":3.06,"close":3.07,"volume":1207000,"rsi_14":48.31,"sma_20":5.87,"sma_60":5.81,"sma_120":6.31},{"date":"2026-02-19","open":3.07,"high":3.12,"low":3.07,"close":3.11,"volume":1631000,"rsi_14":51.59,"sma_20":5.87,"sma_60":5.81,"sma_120":6.29},{"date":"2026-02-20","open":3.12,"high":3.12,"low":3.05,"close":3.06,"volume":1850771,"rsi_14":43.57,"sma_20":5.86,"sma_60":5.81,"sma_120":6.28},{"date":"2026-02-23","open":3.07,"high":3.08,"low":2.99,"close":3.01,"volume":4314500,"rsi_14":41.78,"sma_20":5.85,"sma_60":5.81,"sma_120":6.26},{"date":"2026-02-24","open":3.01,"high":3.02,"low":2.91,"close":2.95,"volume":9210572,"rsi_14":27.41,"sma_20":5.87,"sma_60":5.75,"sma_120":6.47},{"date":"2026-02-25","open":2.94,"high":3.04,"low":2.89,"close":3.04,"volume":9409428,"rsi_14":38.75,"sma_20":5.87,"sma_60":5.76,"sma_120":6.45},{"date":"2026-02-26","open":3.06,"high":3.07,"low":3.03,"close":3.06,"volume":51171342,"rsi_14":41.32,"sma_20":5.86,"sma_60":5.76,"sma_120":6.43},{"date":"2026-02-27","open":3.04,"high":3.11,"low":3.02,"close":3.1,"volume":7212128,"rsi_14":15.16,"sma_20":5.79,"sma_60":5.75,"sma_120":6.4},{"date":"2026-03-02","open":3.04,"high":3.08,"low":3.02,"close":3.08,"volume":4528862,"rsi_14":15.97,"sma_20":5.71,"sma_60":5.73,"sma_120":6.38},{"date":"2026-03-03","open":3.06,"high":3.11,"low":2.99,"close":3.02,"volume":4652112,"rsi_14":13.65,"sma_20":5.63,"sma_60":5.7,"sma_120":6.35},{"date":"2026-03-04","open":3.01,"high":3.05,"low":2.99,"close":3.03,"volume":1891385,"rsi_14":14.16,"sma_20":5.55,"sma_60":5.68,"sma_120":6.32},{"date":"2026-03-05","open":3.03,"high":3.07,"low":3.01,"close":3.05,"volume":1711696,"rsi_14":15.3,"sma_20":5.47,"sma_60":5.66,"sma_120":6.29},{"date":"2026-03-06","open":3.03,"high":3.05,"low":3.01,"close":3.03,"volume":1805288,"rsi_14":13.84,"sma_20":5.39,"sma_60":5.64,"sma_120":6.26},{"date":"2026-03-09","open":3.01,"high":3.04,"low":2.99,"close":3.0,"volume":3071292,"rsi_14":13.69,"sma_20":5.31,"sma_60":5.61,"sma_120":6.23},{"date":"2026-03-10","open":3.0,"high":3.03,"low":2.96,"close":2.97,"volume":2925767,"rsi_14":14.22,"sma_20":5.23,"sma_60":5.59,"sma_120":6.2},{"date":"2026-03-11","open":2.98,"high":3.0,"low":2.96,"close":3.0,"volume":2357922,"rsi_14":14.02,"sma_20":5.14,"sma_60":5.57,"sma_120":6.17},{"date":"2026-03-12","open":2.95,"high":2.98,"low":2.94,"close":2.95,"volume":2496814,"rsi_14":13.38,"sma_20":5.06,"sma_60":5.54,"sma_120":6.14},{"date":"2026-03-13","open":2.97,"high":3.02,"low":2.94,"close":2.95,"volume":2345244,"rsi_14":13.59,"sma_20":4.97,"sma_60":5.52,"sma_120":6.11},{"date":"2026-03-16","open":2.97,"high":2.98,"low":2.93,"close":2.94,"volume":1792231,"rsi_14":14.94,"sma_20":4.88,"sma_60":5.49,"sma_120":6.08},{"date":"2026-03-17","open":2.95,"high":2.98,"low":2.94,"close":2.98,"volume":2251681,"rsi_14":8.94,"sma_20":4.8,"sma_60":5.47,"sma_120":6.05},{"date":"2026-03-18","open":2.95,"high":2.97,"low":2.93,"close":2.94,"volume":2254894,"rsi_14":7.2,"sma_20":4.72,"sma_60":5.44,"sma_120":6.02},{"date":"2026-03-19","open":2.93,"high":2.95,"low":2.92,"close":2.93,"volume":2422873,"rsi_14":27.0,"sma_20":4.64,"sma_60":5.42,"sma_120":5.99},{"date":"2026-03-20","open":2.95,"high":2.95,"low":2.84,"close":2.84,"volume":4281211,"rsi_14":20.33,"sma_20":4.55,"sma_60":5.39,"sma_120":5.96},{"date":"2026-03-23","open":2.87,"high":2.91,"low":2.85,"close":2.87,"volume":2451410,"rsi_14":29.63,"sma_20":4.47,"sma_60":5.37,"sma_120":5.93},{"date":"2026-03-24","open":2.86,"high":2.88,"low":2.82,"close":2.83,"volume":2724145,"rsi_14":26.27,"sma_20":4.39,"sma_60":5.34,"sma_120":5.9},{"date":"2026-03-25","open":2.84,"high":2.87,"low":2.84,"close":2.85,"volume":1326193,"rsi_14":26.05,"sma_20":4.3,"sma_60":5.32,"sma_120":5.88},{"date":"2026-03-26","open":2.84,"high":2.86,"low":2.81,"close":2.82,"volume":1711867,"rsi_14":25.2,"sma_20":4.22,"sma_60":5.29,"sma_120":5.85},{"date":"2026-03-27","open":2.81,"high":2.83,"low":2.76,"close":2.77,"volume":2251233,"rsi_14":25.2,"sma_20":4.19,"sma_60":5.27,"sma_120":5.82},{"date":"2026-03-30","open":2.78,"high":2.82,"low":2.78,"close":2.79,"volume":1154051,"rsi_14":30.89,"sma_20":4.17,"sma_60":5.24,"sma_120":5.79},{"date":"2026-03-31","open":2.82,"high":2.87,"low":2.81,"close":2.86,"volume":2386116,"rsi_14":35.11,"sma_20":4.16,"sma_60":5.21,"sma_120":5.75},{"date":"2026-04-01","open":2.86,"high":2.86,"low":2.81,"close":2.82,"volume":1366295,"rsi_14":35.04,"sma_20":4.14,"sma_60":5.18,"sma_120":5.72},{"date":"2026-04-02","open":2.81,"high":2.86,"low":2.8,"close":2.84,"volume":1396499,"rsi_14":39.01,"sma_20":4.13,"sma_60":5.15,"sma_120":5.69},{"date":"2026-04-06","open":2.84,"high":2.84,"low":2.82,"close":2.84,"volume":1172707,"rsi_14":39.42,"sma_20":4.12,"sma_60":5.13,"sma_120":5.66},{"date":"2026-04-07","open":2.84,"high":2.86,"low":2.83,"close":2.84,"volume":1295906,"rsi_14":34.88,"sma_20":4.11,"sma_60":5.1,"sma_120":5.63},{"date":"2026-04-08","open":2.87,"high":2.88,"low":2.84,"close":2.86,"volume":1606022,"rsi_14":42.64,"sma_20":4.1,"sma_60":5.07,"sma_120":5.6},{"date":"2026-04-09","open":2.87,"high":2.87,"low":2.83,"close":2.86,"volume":1399518,"rsi_14":40.94,"sma_20":4.09,"sma_60":5.05,"sma_120":5.57},{"date":"2026-04-10","open":2.85,"high":2.86,"low":2.84,"close":2.86,"volume":872213,"rsi_14":52.48,"sma_20":4.08,"sma_60":5.02,"sma_120":5.54},{"date":"2026-04-13","open":2.86,"high":2.87,"low":2.83,"close":2.86,"volume":1373219,"rsi_14":49.47,"sma_20":4.08,"sma_60":4.99,"sma_120":5.51},{"date":"2026-04-14","open":2.87,"high":2.88,"low":2.85,"close":2.88,"volume":3025998,"rsi_14":57.65,"sma_20":4.07,"sma_60":4.96,"sma_120":5.48},{"date":"2026-04-15","open":2.88,"high":2.9,"low":2.83,"close":2.88,"volume":1449995,"rsi_14":56.1,"sma_20":4.06,"sma_60":4.93,"sma_120":5.44},{"date":"2026-04-16","open":2.88,"high":2.94,"low":2.88,"close":2.93,"volume":1507251,"rsi_14":68.54,"sma_20":4.06,"sma_60":4.9,"sma_120":5.41},{"date":"2026-04-17","open":2.95,"high":2.99,"low":2.95,"close":2.98,"volume":2000114,"rsi_14":83.91,"sma_20":4.07,"sma_60":4.87,"sma_120":5.38},{"date":"2026-04-20","open":2.98,"high":3.0,"low":2.96,"close":2.98,"volume":1356985,"rsi_14":83.13,"sma_20":4.08,"sma_60":4.84,"sma_120":5.36},{"date":"2026-04-21","open":2.99,"high":2.99,"low":2.93,"close":2.93,"volume":1472782,"rsi_14":62.5,"sma_20":4.08,"sma_60":4.81,"sma_120":5.33},{"date":"2026-04-22","open":2.94,"high":2.96,"low":2.93,"close":2.95,"volume":1576504,"rsi_14":74.68,"sma_20":4.09,"sma_60":4.78,"sma_120":5.3},{"date":"2026-04-23","open":2.95,"high":3.0,"low":2.94,"close":2.98,"volume":1338710,"rsi_14":74.36,"sma_20":4.1,"sma_60":4.76,"sma_120":5.27},{"date":"2026-04-24","open":2.95,"high":2.99,"low":2.95,"close":2.97,"volume":843346,"rsi_14":75.32,"sma_20":4.11,"sma_60":4.73,"sma_120":5.24},{"date":"2026-04-27","open":2.96,"high":3.0,"low":2.96,"close":2.97,"volume":1268794,"rsi_14":74.68,"sma_20":4.12,"sma_60":4.7,"sma_120":5.21},{"date":"2026-04-28","open":3.0,"high":3.0,"low":2.97,"close":2.99,"volume":1388798,"rsi_14":73.33,"sma_20":4.14,"sma_60":4.67,"sma_120":5.18},{"date":"2026-04-29","open":2.99,"high":2.99,"low":2.94,"close":2.95,"volume":1087934,"rsi_14":66.67,"sma_20":4.14,"sma_60":4.65,"sma_120":5.15},{"date":"2026-04-30","open":2.94,"high":2.99,"low":2.94,"close":2.98,"volume":1066787,"rsi_14":68.89,"sma_20":4.16,"sma_60":4.62,"sma_120":5.14},{"date":"2026-05-01","open":2.99,"high":3.02,"low":2.98,"close":2.99,"volume":1412464,"rsi_14":69.89,"sma_20":4.17,"sma_60":4.59,"sma_120":5.13},{"date":"2026-05-04","open":2.98,"high":3.0,"low":2.98,"close":2.98,"volume":916226,"rsi_14":68.54,"sma_20":4.18,"sma_60":4.56,"sma_120":5.12},{"date":"2026-05-05","open":2.99,"high":2.99,"low":2.98,"close":2.98,"volume":1188714,"rsi_14":65.17,"sma_20":4.19,"sma_60":4.53,"sma_120":5.11},{"date":"2026-05-06","open":2.99,"high":3.0,"low":2.97,"close":2.98,"volume":847737,"rsi_14":57.14,"sma_20":4.2,"sma_60":4.51,"sma_120":5.1},{"date":"2026-05-07","open":2.96,"high":3.03,"low":2.96,"close":3.02,"volume":2522269,"rsi_14":58.97,"sma_20":4.21,"sma_60":4.48,"sma_120":5.08},{"date":"2026-05-08","open":3.02,"high":3.04,"low":2.97,"close":2.98,"volume":1476554,"rsi_14":49.44,"sma_20":4.22,"sma_60":4.45,"sma_120":5.07},{"date":"2026-05-11","open":2.98,"high":3.03,"low":2.97,"close":3.03,"volume":2269270,"rsi_14":65.91,"sma_20":4.23,"sma_60":4.43,"sma_120":5.06},{"date":"2026-05-12","open":3.03,"high":3.03,"low":3.0,"close":3.0,"volume":1028488,"rsi_14":58.43,"sma_20":4.24,"sma_60":4.4,"sma_120":5.05},{"date":"2026-05-13","open":3.0,"high":3.01,"low":2.97,"close":2.99,"volume":1004973,"rsi_14":52.27,"sma_20":4.24,"sma_60":4.37,"sma_120":5.04},{"date":"2026-05-14","open":2.99,"high":3.0,"low":2.97,"close":2.97,"volume":1109054,"rsi_14":51.69,"sma_20":4.25,"sma_60":4.34,"sma_120":5.03},{"date":"2026-05-15","open":2.95,"high":2.97,"low":2.91,"close":2.94,"volume":1270599,"rsi_14":46.0,"sma_20":4.24,"sma_60":4.32,"sma_120":5.02},{"date":"2026-05-18","open":2.95,"high":2.99,"low":2.95,"close":2.97,"volume":996731,"rsi_14":46.53,"sma_20":4.24,"sma_60":4.29,"sma_120":5.01},{"date":"2026-05-19","open":2.96,"high":2.99,"low":2.95,"close":2.96,"volume":997608,"rsi_14":51.61,"sma_20":4.25,"sma_60":4.26,"sma_120":5.0},{"date":"2026-05-20","open":2.97,"high":2.99,"low":2.96,"close":2.98,"volume":691002,"rsi_14":50.54,"sma_20":4.25,"sma_60":4.24,"sma_120":5.0},{"date":"2026-05-21","open":2.97,"high":2.98,"low":2.95,"close":2.96,"volume":576979,"rsi_14":46.32,"sma_20":4.25,"sma_60":4.22,"sma_120":4.99},{"date":"2026-05-22","open":2.97,"high":3.0,"low":2.96,"close":2.98,"volume":626859,"rsi_14":48.98,"sma_20":4.25,"sma_60":4.19,"sma_120":4.98},{"date":"2026-05-26","open":3.0,"high":3.0,"low":2.93,"close":2.95,"volume":1101054,"rsi_14":46.6,"sma_20":4.25,"sma_60":4.19,"sma_120":4.97},{"date":"2026-05-27","open":2.97,"high":2.98,"low":2.95,"close":2.97,"volume":943765,"rsi_14":50.0,"sma_20":4.24,"sma_60":4.18,"sma_120":4.96},{"date":"2026-05-28","open":2.96,"high":2.98,"low":2.95,"close":2.97,"volume":755846,"rsi_14":42.55,"sma_20":4.25,"sma_60":4.18,"sma_120":4.94},{"date":"2026-05-29","open":2.96,"high":2.97,"low":2.94,"close":2.95,"volume":1507387,"rsi_14":46.34,"sma_20":4.24,"sma_60":4.18,"sma_120":4.93},{"date":"2026-06-01","open":2.95,"high":3.01,"low":2.95,"close":3.0,"volume":847115,"rsi_14":43.9,"sma_20":4.24,"sma_60":4.18,"sma_120":4.92},{"date":"2026-06-02","open":2.99,"high":3.01,"low":2.96,"close":3.01,"volume":1127962,"rsi_14":51.28,"sma_20":4.25,"sma_60":4.18,"sma_120":4.91},{"date":"2026-06-03","open":2.99,"high":3.02,"low":2.98,"close":3.0,"volume":989282,"rsi_14":52.63,"sma_20":4.25,"sma_60":4.18,"sma_120":4.9},{"date":"2026-06-04","open":2.98,"high":3.07,"low":2.98,"close":3.06,"volume":3637031,"rsi_14":12.7,"sma_20":4.19,"sma_60":4.16,"sma_120":4.88},{"date":"2026-06-05","open":3.07,"high":3.1,"low":3.02,"close":3.03,"volume":2074705,"rsi_14":12.78,"sma_20":4.12,"sma_60":4.14,"sma_120":4.85},{"date":"2026-06-08","open":3.04,"high":3.06,"low":2.94,"close":2.95,"volume":1534756,"rsi_14":10.0,"sma_20":4.06,"sma_60":4.12,"sma_120":4.83},{"date":"2026-06-09","open":2.98,"high":3.0,"low":2.88,"close":2.92,"volume":2273265,"rsi_14":9.91,"sma_20":3.99,"sma_60":4.1,"sma_120":4.81},{"date":"2026-06-10","open":2.93,"high":2.94,"low":2.89,"close":2.89,"volume":1750901,"rsi_14":8.05,"sma_20":3.92,"sma_60":4.08,"sma_120":4.79},{"date":"2026-06-11","open":2.89,"high":2.92,"low":2.85,"close":2.87,"volume":1983226,"rsi_14":8.07,"sma_20":3.85,"sma_60":4.05,"sma_120":4.76},{"date":"2026-06-12","open":2.88,"high":2.9,"low":2.87,"close":2.88,"volume":758038,"rsi_14":6.92,"sma_20":3.78,"sma_60":4.03,"sma_120":4.74},{"date":"2026-06-15","open":2.88,"high":2.89,"low":2.85,"close":2.87,"volume":1201943,"rsi_14":7.57,"sma_20":3.72,"sma_60":4.01,"sma_120":4.71},{"date":"2026-06-16","open":2.89,"high":2.92,"low":2.88,"close":2.91,"volume":2545029,"rsi_14":8.46,"sma_20":3.65,"sma_60":3.99,"sma_120":4.69},{"date":"2026-06-17","open":2.9,"high":2.91,"low":2.86,"close":2.9,"volume":3061401,"rsi_14":8.7,"sma_20":3.59,"sma_60":3.97,"sma_120":4.67},{"date":"2026-06-18","open":2.89,"high":2.93,"low":2.89,"close":2.9,"volume":2420765,"rsi_14":9.15,"sma_20":3.52,"sma_60":3.95,"sma_120":4.65},{"date":"2026-06-22","open":2.9,"high":2.92,"low":2.89,"close":2.9,"volume":1729639,"rsi_14":4.32,"sma_20":3.45,"sma_60":3.93,"sma_120":4.63},{"date":"2026-06-23","open":2.91,"high":2.94,"low":2.9,"close":2.92,"volume":1771107,"rsi_14":4.64,"sma_20":3.39,"sma_60":3.91,"sma_120":4.6},{"date":"2026-06-24","open":2.94,"high":2.95,"low":2.91,"close":2.92,"volume":1192538,"rsi_14":4.65,"sma_20":3.32,"sma_60":3.9,"sma_120":4.58},{"date":"2026-06-25","open":2.9,"high":2.91,"low":2.85,"close":2.9,"volume":1766103,"rsi_14":23.73,"sma_20":3.26,"sma_60":3.88,"sma_120":4.56},{"date":"2026-06-26","open":2.91,"high":3.0,"low":2.9,"close":2.97,"volume":2792129,"rsi_14":42.03,"sma_20":3.19,"sma_60":3.86,"sma_120":4.54},{"date":"2026-06-29","open":2.96,"high":3.0,"low":2.95,"close":3.0,"volume":1340820,"rsi_14":57.89,"sma_20":3.13,"sma_60":3.84,"sma_120":4.51},{"date":"2026-06-30","open":2.98,"high":3.0,"low":2.95,"close":2.97,"volume":1138381,"rsi_14":57.63,"sma_20":3.07,"sma_60":3.83,"sma_120":4.49},{"date":"2026-07-01","open":2.97,"high":3.0,"low":2.95,"close":2.97,"volume":1592576,"rsi_14":62.96,"sma_20":3.0,"sma_60":3.81,"sma_120":4.47},{"date":"2026-07-02","open":2.95,"high":3.01,"low":2.95,"close":2.96,"volume":1328321,"rsi_14":68.0,"sma_20":2.93,"sma_60":3.79,"sma_120":4.44},{"date":"2026-07-06","open":2.96,"high":2.96,"low":2.93,"close":2.94,"volume":853993,"rsi_14":60.38,"sma_20":2.93,"sma_60":3.77,"sma_120":4.42},{"date":"2026-07-07","open":2.96,"high":2.99,"low":2.94,"close":2.94,"volume":912946,"rsi_14":64.0,"sma_20":2.92,"sma_60":3.75,"sma_120":4.4},{"date":"2026-07-08","open":2.94,"high":2.95,"low":2.83,"close":2.85,"volume":1502844,"rsi_14":40.68,"sma_20":2.92,"sma_60":3.73,"sma_120":4.38},{"date":"2026-07-09","open":2.86,"high":2.86,"low":2.79,"close":2.79,"volume":1679187,"rsi_14":34.78,"sma_20":2.91,"sma_60":3.71,"sma_120":4.35},{"date":"2026-07-10","open":2.81,"high":2.83,"low":2.78,"close":2.8,"volume":1136242,"rsi_14":36.99,"sma_20":2.91,"sma_60":3.69,"sma_120":4.32},{"date":"2026-07-13","open":2.82,"high":2.84,"low":2.79,"close":2.8,"volume":1078547,"rsi_14":36.11,"sma_20":2.9,"sma_60":3.67,"sma_120":4.3},{"date":"2026-07-14","open":2.79,"high":2.82,"low":2.77,"close":2.78,"volume":1044131,"rsi_14":30.56,"sma_20":2.9,"sma_60":3.64,"sma_120":4.27},{"date":"2026-07-15","open":2.77,"high":2.81,"low":2.73,"close":2.75,"volume":1217508,"rsi_14":27.85,"sma_20":2.89,"sma_60":3.62,"sma_120":4.24},{"date":"2026-07-16","open":2.74,"high":2.79,"low":2.74,"close":2.78,"volume":872399,"rsi_14":33.33,"sma_20":2.89,"sma_60":3.59,"sma_120":4.22},{"date":"2026-07-17","open":2.75,"high":2.78,"low":2.71,"close":2.73,"volume":1387910,"rsi_14":18.18,"sma_20":2.88,"sma_60":3.57,"sma_120":4.19},{"date":"2026-07-20","open":2.72,"high":2.76,"low":2.67,"close":2.67,"volume":1561719,"rsi_14":9.76,"sma_20":2.87,"sma_60":3.54,"sma_120":4.16},{"date":"2026-07-21","open":2.67,"high":2.71,"low":2.63,"close":2.7,"volume":1304199,"rsi_14":19.05,"sma_20":2.86,"sma_60":3.52,"sma_120":4.14},{"date":"2026-07-22","open":2.7,"high":2.71,"low":2.62,"close":2.62,"volume":889911,"rsi_14":14.43,"sma_20":2.84,"sma_60":3.49,"sma_120":4.11},{"date":"2026-07-23","open":2.65,"high":2.65,"low":2.59,"close":2.64,"volume":859852,"rsi_14":17.17,"sma_20":2.83,"sma_60":3.47,"sma_120":4.08},{"date":"2026-07-24","open":2.65,"high":2.66,"low":2.63,"close":2.64,"volume":796026,"rsi_14":19.59,"sma_20":2.82,"sma_60":3.44,"sma_120":4.06},{"date":"2026-07-27","open":2.68,"high":2.7,"low":2.62,"close":2.62,"volume":800808,"rsi_14":18.18,"sma_20":2.8,"sma_60":3.41,"sma_120":4.03},{"date":"2026-07-28","open":2.64,"high":2.65,"low":2.6,"close":2.61,"volume":732417,"rsi_14":21.69,"sma_20":2.78,"sma_60":3.38,"sma_120":4.0},{"date":"2026-07-29","open":2.64,"high":2.66,"low":2.6,"close":2.62,"volume":794504,"rsi_14":26.03,"sma_20":2.76,"sma_60":3.36,"sma_120":3.97},{"date":"2026-07-30","open":2.61,"high":2.67,"low":2.6,"close":2.66,"volume":665780,"rsi_14":33.33,"sma_20":2.75,"sma_60":3.33,"sma_120":3.95},{"date":"2026-07-31","open":2.66,"high":2.71,"low":2.65,"close":2.69,"volume":618043,"rsi_14":38.64,"sma_20":2.73,"sma_60":3.3,"sma_120":3.92},{"date":"2026-08-03","open":2.69,"high":2.73,"low":2.69,"close":2.69,"volume":606398,"rsi_14":39.76,"sma_20":2.72,"sma_60":3.28,"sma_120":3.89},{"date":"2026-08-04","open":2.69,"high":2.71,"low":2.66,"close":2.67,"volume":721309,"rsi_14":40.0,"sma_20":2.71,"sma_60":3.25,"sma_120":3.86},{"date":"2026-08-05","open":2.66,"high":2.67,"low":2.63,"close":2.65,"volume":815056,"rsi_14":34.67,"sma_20":2.7,"sma_60":3.23,"sma_120":3.84},{"date":"2026-08-06","open":2.68,"high":2.68,"low":2.62,"close":2.65,"volume":723040},{"date":"2026-08-07","open":2.65,"high":2.69,"low":2.64,"close":2.66,"volume":1039822,"rsi_14":48.28,"sma_20":2.68,"sma_60":3.17,"sma_120":3.78},{"date":"2026-08-10","open":2.65,"high":2.67,"low":2.59,"close":2.62,"volume":1254674,"rsi_14":36.67,"sma_20":2.67,"sma_60":3.14,"sma_120":3.76},{"date":"2026-08-11","open":2.64,"high":2.67,"low":2.59,"close":2.59,"volume":883857,"rsi_14":44.0,"sma_20":2.66,"sma_60":3.12,"sma_120":3.73},{"date":"2026-08-12","open":2.63,"high":2.63,"low":2.59,"close":2.61,"volume":756703},{"date":"2026-08-13","open":2.6,"high":2.63,"low":2.6,"close":2.61,"volume":819833,"rsi_14":43.14,"sma_20":2.65,"sma_60":3.06,"sma_120":3.68},{"date":"2026-08-14","open":2.62,"high":2.67,"low":2.6,"close":2.64,"volume":710771,"rsi_14":53.85,"sma_20":2.64,"sma_60":3.04,"sma_120":3.65},{"date":"2026-08-17","open":2.62,"high":2.62,"low":2.59,"close":2.62,"volume":864145},{"date":"2026-08-18","open":2.62,"high":2.65,"low":2.62,"close":2.62,"volume":968127,"rsi_14":50.0,"sma_20":2.64,"sma_60":2.98,"sma_120":3.6},{"date":"2026-08-19","open":2.62,"high":2.65,"low":2.61,"close":2.63,"volume":656086,"rsi_14":43.48,"sma_20":2.64,"sma_60":2.96,"sma_120":3.57},{"date":"2026-08-20","open":2.63,"high":2.63,"low":2.6,"close":2.61,"volume":772389},{"date":"2026-08-21","open":2.64,"high":2.64,"low":2.61,"close":2.62,"volume":504749,"rsi_14":34.78,"sma_20":2.63,"sma_60":2.9,"sma_120":3.54},{"date":"2026-08-24","open":2.62,"high":2.64,"low":2.59,"close":2.6,"volume":771515,"rsi_14":34.04,"sma_20":2.63,"sma_60":2.87,"sma_120":3.53},{"date":"2026-08-25","open":2.58,"high":2.6,"low":2.57,"close":2.58,"volume":481849,"rsi_14":34.78,"sma_20":2.63,"sma_60":2.85,"sma_120":3.51},{"date":"2026-08-26","open":2.57,"high":2.58,"low":2.52,"close":2.53,"volume":2230016},{"date":"2026-08-27","open":2.52,"high":2.54,"low":2.49,"close":2.51,"volume":1067139,"rsi_14":24.14,"sma_20":2.62,"sma_60":2.79,"sma_120":3.48},{"date":"2026-08-28","open":2.5,"high":2.6,"low":2.5,"close":2.55,"volume":1702239,"rsi_14":37.93,"sma_20":2.61,"sma_60":2.76,"sma_120":3.47},{"date":"2026-08-31","open":2.52,"high":2.54,"low":2.5,"close":2.51,"volume":4891557,"rsi_14":36.67,"sma_20":2.6,"sma_60":2.75,"sma_120":3.46},{"date":"2026-09-01","open":2.52,"high":2.56,"low":2.51,"close":2.55,"volume":1299707,"rsi_14":40.63,"sma_20":2.6,"sma_60":2.74,"sma_120":3.44},{"date":"2026-09-02","open":2.54,"high":2.57,"low":2.53,"close":2.56,"volume":608647,"rsi_14":42.42,"sma_20":2.59,"sma_60":2.74,"sma_120":3.43},{"date":"2026-09-03","open":2.56,"high":2.58,"low":2.53,"close":2.54,"volume":512040},{"date":"2026-09-04","open":2.52,"high":2.59,"low":2.52,"close":2.56,"volume":792190,"rsi_14":40.63,"sma_20":2.58,"sma_60":2.72,"sma_120":3.4},{"date":"2026-09-08","open":2.55,"high":2.56,"low":2.48,"close":2.48,"volume":1274098},{"date":"2026-09-09","open":2.48,"high":2.5,"low":2.46,"close":2.46,"volume":1783403,"rsi_14":29.63,"sma_20":2.57,"sma_60":2.71,"sma_120":3.37},{"date":"2026-09-10","open":2.46,"high":2.46,"low":2.42,"close":2.44,"volume":2063072,"rsi_14":28.57,"sma_20":2.56,"sma_60":2.7,"sma_120":3.36},{"date":"2026-09-11","open":2.45,"high":2.45,"low":2.4,"close":2.4,"volume":948711,"rsi_14":25.0,"sma_20":2.55,"sma_60":2.69,"sma_120":3.34},{"date":"2026-09-14","open":2.39,"high":2.42,"low":2.32,"close":2.37,"volume":2581769,"rsi_14":24.44,"sma_20":2.54,"sma_60":2.69,"sma_120":3.33},{"date":"2026-09-15","open":2.38,"high":2.38,"low":2.27,"close":2.29,"volume":1462119,"rsi_14":21.57,"sma_20":2.52,"sma_60":2.68,"sma_120":3.31},{"date":"2026-09-16","open":2.29,"high":2.33,"low":2.25,"close":2.25,"volume":1837036},{"date":"2026-09-17","open":2.26,"high":2.29,"low":2.22,"close":2.22,"volume":1719822,"rsi_14":21.57,"sma_20":2.48,"sma_60":2.65,"sma_120":3.28},{"date":"2026-09-18","open":2.2,"high":2.23,"low":2.17,"close":2.18,"volume":1028296,"rsi_14":13.73,"sma_20":2.46,"sma_60":2.64,"sma_120":3.27},{"date":"2026-09-21","open":2.18,"high":2.19,"low":2.14,"close":2.16,"volume":2400554,"rsi_14":14.29,"sma_20":2.44,"sma_60":2.63,"sma_120":3.25},{"date":"2026-09-22","open":2.17,"high":2.19,"low":2.15,"close":2.16,"volume":1267722,"rsi_14":6.67,"sma_20":2.42,"sma_60":2.62,"sma_120":3.24},{"date":"2026-09-23","open":2.16,"high":2.21,"low":2.12,"close":2.2,"volume":5178157},{"date":"2026-09-24","open":2.19,"high":2.21,"low":2.14,"close":2.18,"volume":3235688,"rsi_14":12.5,"sma_20":2.38,"sma_60":2.59,"sma_120":3.21},{"date":"2026-09-25","open":2.18,"high":2.18,"low":2.15,"close":2.18,"volume":1217856,"rsi_14":8.7,"sma_20":2.36,"sma_60":2.58,"sma_120":3.19},{"date":"2026-09-28","open":2.17,"high":2.18,"low":2.12,"close":2.14,"volume":1729149},{"date":"2026-09-29","open":2.15,"high":2.15,"low":2.05,"close":2.06,"volume":2558843,"rsi_14":8.33,"sma_20":2.32,"sma_60":2.55,"sma_120":3.16},{"date":"2026-09-30","open":2.08,"high":2.08,"low":1.92,"close":1.98,"volume":3734613},{"date":"2026-10-01","open":2.0,"high":2.04,"low":1.97,"close":1.99,"volume":5223903,"rsi_14":8.91,"sma_20":2.26,"sma_60":2.52,"sma_120":3.12},{"date":"2026-10-02","open":2.0,"high":2.01,"low":1.92,"close":1.93,"volume":2190545,"rsi_14":9.26,"sma_20":2.23,"sma_60":2.5,"sma_120":3.11},{"date":"2026-10-05","open":1.91,"high":1.92,"low":1.87,"close":1.88,"volume":1928512},{"date":"2026-10-06","open":1.88,"high":1.91,"low":1.87,"close":1.87,"volume":1445328,"rsi_14":10.42,"sma_20":2.17,"sma_60":2.47,"sma_120":3.07},{"date":"2026-10-07","open":1.84,"high":1.86,"low":1.76,"close":1.76,"volume":1863343,"rsi_14":9.01,"sma_20":2.13,"sma_60":2.45,"sma_120":3.05},{"date":"2026-10-08","open":1.78,"high":1.8,"low":1.73,"close":1.78,"volume":3740170,"rsi_14":12.15,"sma_20":2.1,"sma_60":2.44,"sma_120":3.03},{"date":"2026-10-09","open":1.77,"high":1.79,"low":1.72,"close":1.77,"volume":3214008,"rsi_14":13.21,"sma_20":2.07,"sma_60":2.42,"sma_120":3.01},{"date":"2026-10-12","open":1.76,"high":1.78,"low":1.72,"close":1.77,"volume":2374936,"rsi_14":13.08,"sma_20":2.04,"sma_60":2.41,"sma_120":2.99},{"date":"2026-10-13","open":1.76,"high":1.78,"low":1.72,"close":1.73,"volume":2168242,"rsi_14":5.66,"sma_20":2.01,"sma_60":2.39,"sma_120":2.97},{"date":"2026-10-14","open":1.71,"high":1.79,"low":1.65,"close":1.66,"volume":2146523,"rsi_14":5.22,"sma_20":1.98,"sma_60":2.37,"sma_120":2.95},{"date":"2026-10-15","open":1.68,"high":1.73,"low":1.66,"close":1.68,"volume":2898959,"rsi_14":9.09,"sma_20":1.95,"sma_60":2.36,"sma_120":2.92},{"date":"2026-10-16","open":1.68,"high":1.73,"low":1.63,"close":1.7,"volume":3364092,"rsi_14":12.07,"sma_20":1.93,"sma_60":2.34,"sma_120":2.9},{"date":"2026-10-19","open":1.7,"high":1.71,"low":1.64,"close":1.65,"volume":3250067,"rsi_14":12.5,"sma_20":1.9,"sma_60":2.32,"sma_120":2.88},{"date":"2026-10-20","open":1.67,"high":1.68,"low":1.63,"close":1.67,"volume":2429905,"rsi_14":19.19,"sma_20":1.88,"sma_60":2.31,"sma_120":2.86},{"date":"2026-10-21","open":1.68,"high":1.7,"low":1.61,"close":1.61,"volume":5265879,"rsi_14":14.95,"sma_20":1.85,"sma_60":2.29,"sma_120":2.84},{"date":"2026-10-22","open":1.62,"high":1.67,"low":1.61,"close":1.64,"volume":2786485,"rsi_14":23.08,"sma_20":1.82,"sma_60":2.28,"sma_120":2.82},{"date":"2026-10-23","open":1.65,"high":1.65,"low":1.6,"close":1.63,"volume":2123896,"rsi_14":23.16,"sma_20":1.79,"sma_60":2.26,"sma_120":2.79}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":6.11,"ttm_eps":null,"close":2.8926},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":7.35,"ttm_eps":null,"close":3.1543},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":27.39,"ttm_eps":null,"close":3.1718},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":15.94,"ttm_eps":null,"close":3.2899},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":18.88,"ttm_eps":null,"close":3.2338},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.74,"pbr":25.8,"ttm_eps":null,"close":2.9879},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":0.81,"pbr":4.64,"ttm_eps":null,"close":3.1373},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":0.74,"pbr":2.17,"ttm_eps":null,"close":2.8565},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.76,"pbr":3.09,"ttm_eps":null,"close":2.97}],"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":"Apartment Investment and Management Co","phase":"above-fold","symbol_resolved":true}