{"status":"ok","report":{"price_analysis":{"current":1.31,"change_1d":4.0,"change_7d":-0.8,"change_30d":-13.9,"high_30d":1.5,"low_30d":1.21,"position_in_range":34.0,"support":1.239,"resistance":1.471},"summary":"American Shared Hospital Service(AMS)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 841.38만. 현재가 $1.27, 전일 대비 +1.6%, 30일 -13.9%. ROE -2.2%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.2%로 적자 상태입니다. 시가총액 841.38만. 매출 3041.30만, 영업이익 -256.40만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.33,"roe":-2.22,"eps":-0.07,"revenue":30413000.0,"operating_income":-2564000.0,"net_income":-1774000.0,"market_cap":8678750,"profit_margin":-5.83,"roa":-0.98,"operating_margin":-8.43,"gross_margin":17.0,"debt_ratio":0.8880186923975596,"total_assets":52493000.0,"total_equity":23111000.0,"total_debt":20523000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.05)가 시그널선(-0.05)을 하회합니다(데드크로스). 현재가가 SMA20(1)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~1 (현재 위치 27%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":24.999999999999986,"macd":-0.04956800785379478,"macd_signal":-0.04563498253318338,"sma_20":1.333235,"sma_60":1.4293266666666666,"bb_upper":1.4723427176148036,"bb_lower":1.1941272823851963,"atr_14":0.05172857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 0.32x) — 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":44,"summary":"매출 +19.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.0,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":-46.3,"unit":"%","percentile":20,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.2%","metrics":[{"name":"ROE","value":-2.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-8.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-5.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.0,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.9,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":30,"summary":"유동비율 0.8x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":0.77,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.66,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-8.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.32x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +19.0%"},"profitability":{"grade":"C","reason":"ROE -2.2%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.89,"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":0.0,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":17.0,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-8.43,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-5.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.33,"per_5y_high":12.18,"per_5y_low":4.72,"per_5y_avg":7.74,"per_percentile":null,"pbr_5y_high":1.22,"pbr_5y_low":0.59,"pbr_5y_avg":0.97,"pbr_percentile":0.0,"per_5y_median":7.02,"pbr_5y_median":1.08,"history":[{"quarter":"2024-Q2","per":4.72,"pbr":1.16},{"quarter":"2024-Q3","per":4.85,"pbr":1.11},{"quarter":"2024-Q4","per":9.2,"pbr":1.22},{"quarter":"2025-Q1","per":12.18,"pbr":1.08},{"quarter":"2025-Q2","per":null,"pbr":0.95},{"quarter":"2025-Q3","per":null,"pbr":1.09},{"quarter":"2025-Q4","per":null,"pbr":0.84},{"quarter":"2026-Q1","per":null,"pbr":0.59},{"quarter":"2026-Q2","per":null,"pbr":0.66},{"quarter":"현재","per":null,"pbr":0.33}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3.2,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3.05,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3.19,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2.78,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2.41,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2.8,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2.11,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1.45,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1.58,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL CARE FACILITIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.72,"eps":0.6785,"close":3.2,"source":"reported"},{"date":"2024-07","per":4.58,"eps":0.6785,"close":3.11,"source":"reported"},{"date":"2024-08","per":4.6,"eps":0.6785,"close":3.12,"source":"reported"},{"date":"2024-09","per":4.85,"eps":0.6285,"close":3.05,"source":"reported"},{"date":"2024-10","per":5.0,"eps":0.6285,"close":3.14,"source":"reported"},{"date":"2024-11","per":5.12,"eps":0.6285,"close":3.22,"source":"reported"},{"date":"2024-12","per":9.2,"eps":0.3468,"close":3.19,"source":"reported"},{"date":"2025-01","per":8.88,"eps":0.3468,"close":3.08,"source":"reported"},{"date":"2025-02","per":8.45,"eps":0.3468,"close":2.93,"source":"reported"},{"date":"2025-03","per":12.18,"eps":0.2283,"close":2.78,"source":"reported"},{"date":"2025-04","per":11.83,"eps":0.2283,"close":2.7,"source":"reported"},{"date":"2025-05","per":10.56,"eps":0.2283,"close":2.41,"source":"reported"}],"trailing_per_history_meta":{"avg":7.5,"std":2.88,"upper_1sd":10.37,"lower_1sd":4.62,"current":10.56,"count":12},"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":"0.3배"},{"label":"ROE","value":"-2.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 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":"2026-10-23T21:46:05.760944+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.022240491540824716,"dividend_yield":null,"eps":-0.07,"revenue":8430000.0,"operating_income":-910000.0,"net_income":-514000.0,"market_cap":null,"profit_margin":-0.060972716488730726,"operating_margin":-0.10794780545670225,"roa":-0.009791781761377707,"gross_margin":0.16998813760379597,"total_equity":23111000.0,"total_assets":52493000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.469,"roe":-0.026017089656931513,"dividend_yield":null,"eps":-0.09,"revenue":7084000.0,"operating_income":-622000.0,"net_income":-612000.0,"market_cap":12194500.0,"profit_margin":-0.08639186900056466,"operating_margin":-0.0878035008469791,"roa":-0.011183188670625857,"gross_margin":0.18181818181818182,"total_equity":23523000.0,"total_assets":54725000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.026254472830157277,"dividend_yield":null,"eps":-0.09,"revenue":7728000.0,"operating_income":-1080000.0,"net_income":-631000.0,"market_cap":null,"profit_margin":-0.08165113871635611,"operating_margin":-0.13975155279503104,"roa":-0.011373672921285532,"gross_margin":0.1172360248447205,"total_equity":24034000.0,"total_assets":55479000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0006920415224913495,"dividend_yield":null,"eps":-0.0026,"revenue":7171000.0,"operating_income":48000.0,"net_income":-17000.0,"market_cap":null,"profit_margin":-0.0023706596011713846,"operating_margin":0.006693627109189792,"roa":-0.000285096178034178,"gross_margin":0.2193557383907405,"total_equity":24565000.0,"total_assets":59629000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.011437441280993424,"dividend_yield":null,"eps":-0.04,"revenue":7071000.0,"operating_income":-116000.0,"net_income":-280000.0,"market_cap":null,"profit_margin":-0.039598359496535146,"operating_margin":-0.01640503464856456,"roa":-0.0044098654991022775,"gross_margin":0.2289633715174657,"total_equity":24481000.0,"total_assets":63494000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.025358055747149756,"dividend_yield":null,"eps":-0.1,"revenue":6112000.0,"operating_income":-866000.0,"net_income":-625000.0,"market_cap":null,"profit_margin":-0.10225785340314136,"operating_margin":-0.14168848167539266,"roa":-0.009871902197090552,"gross_margin":0.15346858638743455,"total_equity":24647000.0,"total_assets":63311000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.05273398721359648,"dividend_yield":null,"eps":-0.2217,"revenue":9069000.0,"operating_income":-1978000.0,"net_income":-1328000.0,"market_cap":null,"profit_margin":-0.14643290329694564,"operating_margin":-0.2181056345793362,"roa":-0.022060900044852734,"gross_margin":0.35329143235196825,"total_equity":25183000.0,"total_assets":60197000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.00783408394202021,"dividend_yield":null,"eps":-0.03,"revenue":6999000.0,"operating_income":-889000.0,"net_income":-207000.0,"market_cap":null,"profit_margin":-0.02957565366480926,"operating_margin":-0.12701814544934992,"roa":-0.0032717444562107827,"gross_margin":0.19574224889269895,"total_equity":26423000.0,"total_assets":63269000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.13570944163966545,"dividend_yield":null,"eps":0.58,"revenue":7056000.0,"operating_income":-1000.0,"net_income":3602000.0,"market_cap":null,"profit_margin":0.5104875283446711,"operating_margin":-0.0001417233560090703,"roa":0.059219071105630905,"gross_margin":0.3497732426303855,"total_equity":26542000.0,"total_assets":60825000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.018504046677290758,"revenue":5216000.0,"operating_income":-85000.0,"net_income":119000.0,"market_cap":null,"profit_margin":0.02281441717791411,"operating_margin":-0.01629601226993865,"roa":null,"gross_margin":0.410851226993865,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.018343352192362092,"dividend_yield":null,"eps":0.06,"revenue":5698000.0,"operating_income":1056000.0,"net_income":415000.0,"market_cap":null,"profit_margin":0.07283257283257283,"operating_margin":0.18532818532818532,"roa":0.00861675179602176,"gross_margin":0.4942084942084942,"total_equity":22624000.0,"total_assets":48162000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.005992492424585048,"dividend_yield":null,"eps":0.02,"revenue":5134000.0,"operating_income":90000.0,"net_income":132500.0,"market_cap":null,"profit_margin":0.025808336579664977,"operating_margin":0.01753019088430074,"roa":0.002797837746526458,"gross_margin":0.4094273470977795,"total_equity":22111000.0,"total_assets":47358000.0}],"current_price":1.31,"change_pct":3.97,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3.0001},{"date":"2016-10-25","close":2.9501},{"date":"2016-10-26","close":2.9831},{"date":"2016-10-27","close":2.9001},{"date":"2016-10-28","close":3.0},{"date":"2016-10-31","close":2.9999},{"date":"2016-11-01","close":2.9},{"date":"2016-11-02","close":3.0},{"date":"2016-11-03","close":2.8586},{"date":"2016-11-04","close":2.8},{"date":"2016-11-07","close":2.7},{"date":"2016-11-08","close":2.75},{"date":"2016-11-09","close":2.85},{"date":"2016-11-10","close":3.3},{"date":"2016-11-11","close":3.25},{"date":"2016-11-14","close":3.2},{"date":"2016-11-15","close":3.25},{"date":"2016-11-16","close":3.25},{"date":"2016-11-17","close":3.25},{"date":"2016-11-18","close":3.3},{"date":"2016-11-21","close":3.25},{"date":"2016-11-22","close":3.2385},{"date":"2016-11-23","close":3.2},{"date":"2016-11-25","close":3.25},{"date":"2016-11-28","close":3.2999},{"date":"2016-11-29","close":3.3},{"date":"2016-11-30","close":3.4},{"date":"2016-12-01","close":3.4},{"date":"2016-12-02","close":3.35},{"date":"2016-12-05","close":3.45},{"date":"2016-12-06","close":3.45},{"date":"2016-12-07","close":3.35},{"date":"2016-12-08","close":3.3},{"date":"2016-12-09","close":3.2},{"date":"2016-12-12","close":3.3},{"date":"2016-12-13","close":3.05},{"date":"2016-12-14","close":3.15},{"date":"2016-12-15","close":3.15},{"date":"2016-12-16","close":3.05},{"date":"2016-12-19","close":3.25},{"date":"2016-12-20","close":3.3},{"date":"2016-12-21","close":3.3},{"date":"2016-12-22","close":3.2},{"date":"2016-12-23","close":3.25},{"date":"2016-12-27","close":3.25},{"date":"2016-12-28","close":3.3},{"date":"2016-12-29","close":3.3},{"date":"2016-12-30","close":3.35},{"date":"2017-01-03","close":3.4},{"date":"2017-01-04","close":3.35},{"date":"2017-01-05","close":3.45},{"date":"2017-01-06","close":3.4},{"date":"2017-01-09","close":3.45},{"date":"2017-01-10","close":4.1},{"date":"2017-01-11","close":4.0},{"date":"2017-01-12","close":4.0},{"date":"2017-01-13","close":4.275},{"date":"2017-01-17","close":4.25},{"date":"2017-01-18","close":3.9},{"date":"2017-01-19","close":3.849},{"date":"2017-01-20","close":3.75},{"date":"2017-01-23","close":3.8},{"date":"2017-01-24","close":3.8516},{"date":"2017-01-25","close":4.35},{"date":"2017-01-26","close":4.3},{"date":"2017-01-27","close":4.15},{"date":"2017-01-30","close":4.5},{"date":"2017-01-31","close":4.5},{"date":"2017-02-01","close":4.34},{"date":"2017-02-02","close":4.2},{"date":"2017-02-03","close":4.4},{"date":"2017-02-06","close":4.25},{"date":"2017-02-07","close":4.05},{"date":"2017-02-08","close":4.0},{"date":"2017-02-09","close":4.0},{"date":"2017-02-10","close":4.1},{"date":"2017-02-13","close":4.0},{"date":"2017-02-14","close":4.1},{"date":"2017-02-15","close":4.1},{"date":"2017-02-16","close":4.05},{"date":"2017-02-17","close":4.25},{"date":"2017-02-21","close":4.27},{"date":"2017-02-22","close":4.1},{"date":"2017-02-23","close":4.125},{"date":"2017-02-24","close":4.1},{"date":"2017-02-27","close":4.2},{"date":"2017-02-28","close":4.05},{"date":"2017-03-01","close":4.0},{"date":"2017-03-02","close":4.1},{"date":"2017-03-03","close":4.1},{"date":"2017-03-06","close":4.05},{"date":"2017-03-07","close":4.0},{"date":"2017-03-08","close":4.05},{"date":"2017-03-09","close":3.95},{"date":"2017-03-10","close":3.95},{"date":"2017-03-13","close":3.85},{"date":"2017-03-14","close":3.85},{"date":"2017-03-15","close":3.85},{"date":"2017-03-16","close":3.85},{"date":"2017-03-17","close":3.99},{"date":"2017-03-20","close":4.05},{"date":"2017-03-21","close":3.95},{"date":"2017-03-22","close":4.0},{"date":"2017-03-23","close":4.53},{"date":"2017-03-24","close":4.4},{"date":"2017-03-27","close":4.3},{"date":"2017-03-28","close":4.25},{"date":"2017-03-29","close":4.25},{"date":"2017-03-30","close":4.2},{"date":"2017-03-31","close":4.325},{"date":"2017-04-03","close":4.5738},{"date":"2017-04-04","close":4.7},{"date":"2017-04-05","close":4.75},{"date":"2017-04-06","close":4.4},{"date":"2017-04-07","close":4.7},{"date":"2017-04-10","close":4.55},{"date":"2017-04-11","close":4.6},{"date":"2017-04-12","close":4.55},{"date":"2017-04-13","close":4.55},{"date":"2017-04-17","close":4.5},{"date":"2017-04-18","close":4.4},{"date":"2017-04-19","close":4.45},{"date":"2017-04-20","close":4.5},{"date":"2017-04-21","close":4.35},{"date":"2017-04-24","close":4.4},{"date":"2017-04-25","close":4.55},{"date":"2017-04-26","close":4.5},{"date":"2017-04-27","close":4.35},{"date":"2017-04-28","close":4.35},{"date":"2017-05-01","close":4.45},{"date":"2017-05-02","close":4.35},{"date":"2017-05-03","close":4.35},{"date":"2017-05-04","close":4.4},{"date":"2017-05-05","close":4.4},{"date":"2017-05-08","close":4.3},{"date":"2017-05-09","close":4.4},{"date":"2017-05-10","close":4.35},{"date":"2017-05-11","close":4.25},{"date":"2017-05-12","close":4.425},{"date":"2017-05-15","close":3.85},{"date":"2017-05-16","close":3.9},{"date":"2017-05-17","close":3.85},{"date":"2017-05-18","close":3.85},{"date":"2017-05-19","close":3.95},{"date":"2017-05-22","close":4.2},{"date":"2017-05-23","close":4.2},{"date":"2017-05-24","close":4.25},{"date":"2017-05-25","close":4.15},{"date":"2017-05-26","close":4.15},{"date":"2017-05-30","close":4.25},{"date":"2017-05-31","close":4.15},{"date":"2017-06-01","close":4.05},{"date":"2017-06-02","close":4.0},{"date":"2017-06-05","close":4.2},{"date":"2017-06-06","close":4.15},{"date":"2017-06-07","close":4.1508},{"date":"2017-06-08","close":4.2},{"date":"2017-06-09","close":4.15},{"date":"2017-06-12","close":4.05},{"date":"2017-06-13","close":4.0002},{"date":"2017-06-14","close":3.9},{"date":"2017-06-15","close":3.85},{"date":"2017-06-16","close":3.9},{"date":"2017-06-19","close":3.986},{"date":"2017-06-20","close":3.9},{"date":"2017-06-21","close":3.85},{"date":"2017-06-22","close":3.8},{"date":"2017-06-23","close":3.95},{"date":"2017-06-26","close":3.8995},{"date":"2017-06-27","close":3.95},{"date":"2017-06-28","close":3.95},{"date":"2017-06-29","close":3.9},{"date":"2017-06-30","close":3.9},{"date":"2017-07-03","close":3.9169},{"date":"2017-07-05","close":4.0},{"date":"2017-07-06","close":3.9527},{"date":"2017-07-07","close":3.95},{"date":"2017-07-10","close":3.95},{"date":"2017-07-11","close":3.95},{"date":"2017-07-12","close":3.95},{"date":"2017-07-13","close":4.05},{"date":"2017-07-14","close":3.95},{"date":"2017-07-17","close":4.0},{"date":"2017-07-18","close":3.9},{"date":"2017-07-19","close":4.0},{"date":"2017-07-20","close":3.95},{"date":"2017-07-21","close":3.9501},{"date":"2017-07-24","close":4.0},{"date":"2017-07-25","close":4.045},{"date":"2017-07-26","close":4.0},{"date":"2017-07-27","close":3.9},{"date":"2017-07-28","close":3.8},{"date":"2017-07-31","close":3.75},{"date":"2017-08-01","close":3.7},{"date":"2017-08-02","close":3.65},{"date":"2017-08-03","close":3.55},{"date":"2017-08-04","close":3.4},{"date":"2017-08-07","close":3.5},{"date":"2017-08-08","close":3.4},{"date":"2017-08-09","close":3.35},{"date":"2017-08-10","close":3.05},{"date":"2017-08-11","close":3.0},{"date":"2017-08-14","close":2.95},{"date":"2017-08-15","close":2.95},{"date":"2017-08-16","close":2.9499},{"date":"2017-08-17","close":2.9},{"date":"2017-08-18","close":2.925},{"date":"2017-08-21","close":2.8567},{"date":"2017-08-22","close":2.8},{"date":"2017-08-23","close":2.8394},{"date":"2017-08-24","close":2.8},{"date":"2017-08-25","close":2.8},{"date":"2017-08-28","close":2.85},{"date":"2017-08-29","close":2.85},{"date":"2017-08-30","close":2.85},{"date":"2017-08-31","close":2.9},{"date":"2017-09-01","close":2.9},{"date":"2017-09-05","close":2.9},{"date":"2017-09-06","close":3.0},{"date":"2017-09-07","close":2.85},{"date":"2017-09-08","close":2.9},{"date":"2017-09-11","close":2.85},{"date":"2017-09-12","close":3.0},{"date":"2017-09-13","close":3.005},{"date":"2017-09-14","close":3.05},{"date":"2017-09-15","close":3.0},{"date":"2017-09-18","close":3.0},{"date":"2017-09-19","close":3.05},{"date":"2017-09-20","close":3.0},{"date":"2017-09-21","close":3.0002},{"date":"2017-09-22","close":3.0},{"date":"2017-09-25","close":2.95},{"date":"2017-09-26","close":2.9274},{"date":"2017-09-27","close":2.95},{"date":"2017-09-28","close":2.9305},{"date":"2017-09-29","close":2.85},{"date":"2017-10-02","close":2.9963},{"date":"2017-10-03","close":3.0},{"date":"2017-10-04","close":3.025},{"date":"2017-10-05","close":2.95},{"date":"2017-10-06","close":2.95},{"date":"2017-10-09","close":2.9432},{"date":"2017-10-10","close":2.9499},{"date":"2017-10-11","close":2.9},{"date":"2017-10-12","close":3.0},{"date":"2017-10-13","close":2.951},{"date":"2017-10-16","close":3.0123},{"date":"2017-10-17","close":3.05},{"date":"2017-10-18","close":3.057},{"date":"2017-10-19","close":3.0},{"date":"2017-10-20","close":3.0999},{"date":"2017-10-23","close":3.15},{"date":"2017-10-24","close":3.1001},{"date":"2017-10-25","close":3.1},{"date":"2017-10-26","close":3.1},{"date":"2017-10-27","close":3.0},{"date":"2017-10-30","close":3.1},{"date":"2017-10-31","close":3.1},{"date":"2017-11-01","close":3.05},{"date":"2017-11-02","close":3.05},{"date":"2017-11-03","close":3.0707},{"date":"2017-11-06","close":3.05},{"date":"2017-11-07","close":3.0499},{"date":"2017-11-08","close":3.0},{"date":"2017-11-09","close":3.05},{"date":"2017-11-10","close":3.0},{"date":"2017-11-13","close":2.8},{"date":"2017-11-14","close":2.75},{"date":"2017-11-15","close":2.7999},{"date":"2017-11-16","close":2.7501},{"date":"2017-11-17","close":2.7},{"date":"2017-11-20","close":2.6},{"date":"2017-11-21","close":2.6},{"date":"2017-11-22","close":2.65},{"date":"2017-11-24","close":2.7},{"date":"2017-11-27","close":2.6},{"date":"2017-11-28","close":2.5336},{"date":"2017-11-29","close":2.544},{"date":"2017-11-30","close":2.55},{"date":"2017-12-01","close":2.55},{"date":"2017-12-04","close":2.6438},{"date":"2017-12-05","close":2.6253},{"date":"2017-12-06","close":2.6499},{"date":"2017-12-07","close":2.5501},{"date":"2017-12-08","close":2.54},{"date":"2017-12-11","close":2.55},{"date":"2017-12-12","close":2.6},{"date":"2017-12-13","close":2.56},{"date":"2017-12-14","close":2.55},{"date":"2017-12-15","close":2.5},{"date":"2017-12-18","close":2.55},{"date":"2017-12-19","close":2.5},{"date":"2017-12-20","close":2.5},{"date":"2017-12-21","close":2.75},{"date":"2017-12-22","close":2.65},{"date":"2017-12-26","close":2.67},{"date":"2017-12-27","close":2.66},{"date":"2017-12-28","close":2.56},{"date":"2017-12-29","close":2.6},{"date":"2018-01-02","close":2.55},{"date":"2018-01-03","close":2.65},{"date":"2018-01-04","close":2.8},{"date":"2018-01-05","close":2.85},{"date":"2018-01-08","close":2.81},{"date":"2018-01-09","close":2.75},{"date":"2018-01-10","close":2.79},{"date":"2018-01-11","close":2.75},{"date":"2018-01-12","close":2.7},{"date":"2018-01-16","close":2.75},{"date":"2018-01-17","close":2.75},{"date":"2018-01-18","close":2.73},{"date":"2018-01-19","close":2.79},{"date":"2018-01-22","close":2.79},{"date":"2018-01-23","close":2.75},{"date":"2018-01-24","close":2.87},{"date":"2018-01-25","close":2.85},{"date":"2018-01-26","close":2.75},{"date":"2018-01-29","close":2.7},{"date":"2018-01-30","close":2.68},{"date":"2018-01-31","close":2.7},{"date":"2018-02-01","close":2.7},{"date":"2018-02-02","close":2.65},{"date":"2018-02-05","close":2.6},{"date":"2018-02-06","close":2.65},{"date":"2018-02-07","close":2.61},{"date":"2018-02-08","close":2.5},{"date":"2018-02-09","close":2.55},{"date":"2018-02-12","close":2.6},{"date":"2018-02-13","close":2.55},{"date":"2018-02-14","close":2.6},{"date":"2018-02-15","close":2.6},{"date":"2018-02-16","close":2.6},{"date":"2018-02-20","close":2.6},{"date":"2018-02-21","close":2.55},{"date":"2018-02-22","close":2.55},{"date":"2018-02-23","close":2.6},{"date":"2018-02-26","close":2.6},{"date":"2018-02-27","close":2.55},{"date":"2018-02-28","close":2.55},{"date":"2018-03-01","close":2.6},{"date":"2018-03-02","close":2.6},{"date":"2018-03-05","close":2.55},{"date":"2018-03-06","close":2.55},{"date":"2018-03-07","close":2.55},{"date":"2018-03-08","close":2.55},{"date":"2018-03-09","close":2.6},{"date":"2018-03-12","close":2.6},{"date":"2018-03-13","close":2.55},{"date":"2018-03-14","close":2.6},{"date":"2018-03-15","close":2.6},{"date":"2018-03-16","close":2.55},{"date":"2018-03-19","close":2.6},{"date":"2018-03-20","close":2.6},{"date":"2018-03-21","close":2.6},{"date":"2018-03-22","close":2.7},{"date":"2018-03-23","close":2.7},{"date":"2018-03-26","close":2.75},{"date":"2018-03-27","close":2.6},{"date":"2018-03-28","close":2.6},{"date":"2018-03-29","close":2.55},{"date":"2018-04-02","close":2.55},{"date":"2018-04-03","close":2.4},{"date":"2018-04-04","close":2.4},{"date":"2018-04-05","close":2.55},{"date":"2018-04-06","close":2.4},{"date":"2018-04-09","close":2.35},{"date":"2018-04-10","close":2.35},{"date":"2018-04-11","close":2.5},{"date":"2018-04-12","close":2.4},{"date":"2018-04-13","close":2.45},{"date":"2018-04-16","close":2.45},{"date":"2018-04-17","close":2.4},{"date":"2018-04-18","close":2.35},{"date":"2018-04-19","close":2.5},{"date":"2018-04-20","close":2.43},{"date":"2018-04-23","close":2.38},{"date":"2018-04-24","close":2.41},{"date":"2018-04-25","close":2.35},{"date":"2018-04-26","close":2.4},{"date":"2018-04-27","close":2.4},{"date":"2018-04-30","close":2.35},{"date":"2018-05-01","close":2.3},{"date":"2018-05-02","close":2.4},{"date":"2018-05-03","close":2.37},{"date":"2018-05-04","close":2.37},{"date":"2018-05-07","close":2.5},{"date":"2018-05-08","close":2.5},{"date":"2018-05-09","close":2.68},{"date":"2018-05-10","close":2.89},{"date":"2018-05-11","close":2.78},{"date":"2018-05-14","close":2.7},{"date":"2018-05-15","close":2.69},{"date":"2018-05-16","close":2.7},{"date":"2018-05-17","close":2.75},{"date":"2018-05-18","close":2.75},{"date":"2018-05-21","close":2.86},{"date":"2018-05-22","close":2.85},{"date":"2018-05-23","close":2.82},{"date":"2018-05-24","close":2.8},{"date":"2018-05-25","close":2.76},{"date":"2018-05-29","close":2.75},{"date":"2018-05-30","close":2.75},{"date":"2018-05-31","close":2.78},{"date":"2018-06-01","close":2.8},{"date":"2018-06-04","close":2.79},{"date":"2018-06-05","close":2.8},{"date":"2018-06-06","close":2.7},{"date":"2018-06-07","close":2.7},{"date":"2018-06-08","close":2.65},{"date":"2018-06-11","close":2.65},{"date":"2018-06-12","close":2.75},{"date":"2018-06-13","close":2.65},{"date":"2018-06-14","close":2.68},{"date":"2018-06-15","close":2.8},{"date":"2018-06-18","close":2.75},{"date":"2018-06-19","close":2.7},{"date":"2018-06-20","close":2.75},{"date":"2018-06-21","close":2.74},{"date":"2018-06-22","close":2.65},{"date":"2018-06-25","close":2.65},{"date":"2018-06-26","close":2.65},{"date":"2018-06-27","close":2.55},{"date":"2018-06-28","close":2.65},{"date":"2018-06-29","close":2.75},{"date":"2018-07-02","close":2.65},{"date":"2018-07-03","close":2.7},{"date":"2018-07-05","close":2.7},{"date":"2018-07-06","close":2.8},{"date":"2018-07-09","close":2.75},{"date":"2018-07-10","close":2.75},{"date":"2018-07-11","close":2.76},{"date":"2018-07-12","close":2.8},{"date":"2018-07-13","close":2.7},{"date":"2018-07-16","close":2.79},{"date":"2018-07-17","close":2.83},{"date":"2018-07-18","close":2.85},{"date":"2018-07-19","close":2.9},{"date":"2018-07-20","close":2.93},{"date":"2018-07-23","close":2.95},{"date":"2018-07-24","close":3.06},{"date":"2018-07-25","close":3.1},{"date":"2018-07-26","close":3.05},{"date":"2018-07-27","close":2.95},{"date":"2018-07-30","close":2.95},{"date":"2018-07-31","close":2.95},{"date":"2018-08-01","close":2.98},{"date":"2018-08-02","close":3.0},{"date":"2018-08-03","close":3.0},{"date":"2018-08-06","close":3.02},{"date":"2018-08-07","close":3.01},{"date":"2018-08-08","close":3.0},{"date":"2018-08-09","close":2.78},{"date":"2018-08-10","close":2.8},{"date":"2018-08-13","close":3.04},{"date":"2018-08-14","close":3.1},{"date":"2018-08-15","close":3.0},{"date":"2018-08-16","close":3.05},{"date":"2018-08-17","close":3.1},{"date":"2018-08-20","close":3.09},{"date":"2018-08-21","close":3.05},{"date":"2018-08-22","close":3.13},{"date":"2018-08-23","close":3.05},{"date":"2018-08-24","close":3.1},{"date":"2018-08-27","close":3.1},{"date":"2018-08-28","close":3.1},{"date":"2018-08-29","close":3.1},{"date":"2018-08-30","close":3.1},{"date":"2018-08-31","close":3.1},{"date":"2018-09-04","close":3.05},{"date":"2018-09-05","close":3.04},{"date":"2018-09-06","close":3.0},{"date":"2018-09-07","close":3.03},{"date":"2018-09-10","close":3.05},{"date":"2018-09-11","close":3.05},{"date":"2018-09-12","close":3.15},{"date":"2018-09-13","close":3.2},{"date":"2018-09-14","close":3.15},{"date":"2018-09-17","close":3.1},{"date":"2018-09-18","close":3.1},{"date":"2018-09-19","close":3.05},{"date":"2018-09-20","close":3.0},{"date":"2018-09-21","close":2.95},{"date":"2018-09-24","close":3.03},{"date":"2018-09-25","close":3.05},{"date":"2018-09-26","close":3.15},{"date":"2018-09-27","close":3.15},{"date":"2018-09-28","close":3.5},{"date":"2018-10-01","close":3.74},{"date":"2018-10-02","close":3.78},{"date":"2018-10-03","close":3.89},{"date":"2018-10-04","close":3.5},{"date":"2018-10-05","close":3.89},{"date":"2018-10-08","close":3.79},{"date":"2018-10-09","close":3.85},{"date":"2018-10-10","close":3.58},{"date":"2018-10-11","close":3.41},{"date":"2018-10-12","close":3.37},{"date":"2018-10-15","close":3.35},{"date":"2018-10-16","close":3.4},{"date":"2018-10-17","close":3.58},{"date":"2018-10-18","close":3.36},{"date":"2018-10-19","close":3.28},{"date":"2018-10-22","close":3.38},{"date":"2018-10-23","close":3.17},{"date":"2018-10-24","close":3.12},{"date":"2018-10-25","close":3.14},{"date":"2018-10-26","close":3.08},{"date":"2018-10-29","close":3.15},{"date":"2018-10-30","close":3.17},{"date":"2018-10-31","close":3.15},{"date":"2018-11-01","close":3.17},{"date":"2018-11-02","close":3.18},{"date":"2018-11-05","close":3.24},{"date":"2018-11-06","close":3.35},{"date":"2018-11-07","close":3.23},{"date":"2018-11-08","close":2.86},{"date":"2018-11-09","close":2.71},{"date":"2018-11-12","close":2.92},{"date":"2018-11-13","close":2.69},{"date":"2018-11-14","close":2.68},{"date":"2018-11-15","close":2.65},{"date":"2018-11-16","close":2.61},{"date":"2018-11-19","close":2.57},{"date":"2018-11-20","close":2.5},{"date":"2018-11-21","close":2.54},{"date":"2018-11-23","close":2.5},{"date":"2018-11-26","close":2.52},{"date":"2018-11-27","close":2.46},{"date":"2018-11-28","close":2.53},{"date":"2018-11-29","close":2.51},{"date":"2018-11-30","close":2.5},{"date":"2018-12-03","close":2.5},{"date":"2018-12-04","close":2.36},{"date":"2018-12-06","close":2.37},{"date":"2018-12-07","close":2.42},{"date":"2018-12-10","close":2.44},{"date":"2018-12-11","close":2.53},{"date":"2018-12-12","close":2.48},{"date":"2018-12-13","close":2.46},{"date":"2018-12-14","close":2.5},{"date":"2018-12-17","close":2.51},{"date":"2018-12-18","close":2.57},{"date":"2018-12-19","close":2.51},{"date":"2018-12-20","close":2.39},{"date":"2018-12-21","close":2.39},{"date":"2018-12-24","close":2.39},{"date":"2018-12-26","close":2.35},{"date":"2018-12-27","close":2.34},{"date":"2018-12-28","close":2.33},{"date":"2018-12-31","close":2.38},{"date":"2019-01-02","close":2.45},{"date":"2019-01-03","close":2.42},{"date":"2019-01-04","close":2.33},{"date":"2019-01-07","close":2.36},{"date":"2019-01-08","close":2.4},{"date":"2019-01-09","close":2.39},{"date":"2019-01-10","close":2.36},{"date":"2019-01-11","close":2.38},{"date":"2019-01-14","close":2.4},{"date":"2019-01-15","close":2.48},{"date":"2019-01-16","close":2.52},{"date":"2019-01-17","close":2.58},{"date":"2019-01-18","close":2.58},{"date":"2019-01-22","close":2.58},{"date":"2019-01-23","close":2.58},{"date":"2019-01-24","close":2.36},{"date":"2019-01-25","close":2.52},{"date":"2019-01-28","close":2.62},{"date":"2019-01-29","close":2.5},{"date":"2019-01-30","close":2.57},{"date":"2019-01-31","close":2.51},{"date":"2019-02-01","close":2.53},{"date":"2019-02-04","close":2.53},{"date":"2019-02-05","close":2.62},{"date":"2019-02-06","close":2.62},{"date":"2019-02-07","close":2.51},{"date":"2019-02-08","close":2.56},{"date":"2019-02-11","close":2.5},{"date":"2019-02-12","close":2.51},{"date":"2019-02-13","close":2.59},{"date":"2019-02-14","close":2.53},{"date":"2019-02-15","close":2.56},{"date":"2019-02-19","close":2.55},{"date":"2019-02-20","close":2.56},{"date":"2019-02-21","close":2.55},{"date":"2019-02-22","close":2.58},{"date":"2019-02-25","close":2.88},{"date":"2019-02-26","close":2.95},{"date":"2019-02-27","close":2.91},{"date":"2019-02-28","close":2.95},{"date":"2019-03-01","close":2.82},{"date":"2019-03-04","close":2.81},{"date":"2019-03-05","close":2.81},{"date":"2019-03-06","close":2.8},{"date":"2019-03-07","close":2.79},{"date":"2019-03-08","close":2.81},{"date":"2019-03-11","close":2.75},{"date":"2019-03-12","close":2.74},{"date":"2019-03-13","close":2.73},{"date":"2019-03-14","close":2.79},{"date":"2019-03-15","close":2.76},{"date":"2019-03-18","close":2.81},{"date":"2019-03-19","close":2.73},{"date":"2019-03-20","close":2.63},{"date":"2019-03-21","close":2.83},{"date":"2019-03-22","close":2.8},{"date":"2019-03-25","close":2.86},{"date":"2019-03-26","close":2.84},{"date":"2019-03-27","close":2.71},{"date":"2019-03-28","close":2.84},{"date":"2019-03-29","close":2.78},{"date":"2019-04-01","close":2.69},{"date":"2019-04-02","close":2.65},{"date":"2019-04-03","close":2.7},{"date":"2019-04-04","close":2.72},{"date":"2019-04-05","close":2.71},{"date":"2019-04-08","close":2.66},{"date":"2019-04-09","close":2.58},{"date":"2019-04-10","close":2.68},{"date":"2019-04-11","close":2.74},{"date":"2019-04-12","close":2.67},{"date":"2019-04-15","close":2.68},{"date":"2019-04-16","close":2.68},{"date":"2019-04-17","close":2.65},{"date":"2019-04-18","close":2.66},{"date":"2019-04-22","close":2.71},{"date":"2019-04-23","close":2.8},{"date":"2019-04-24","close":2.72},{"date":"2019-04-25","close":2.78},{"date":"2019-04-26","close":2.79},{"date":"2019-04-29","close":2.76},{"date":"2019-04-30","close":2.79},{"date":"2019-05-01","close":2.81},{"date":"2019-05-02","close":2.78},{"date":"2019-05-03","close":2.76},{"date":"2019-05-06","close":2.78},{"date":"2019-05-07","close":2.78},{"date":"2019-05-08","close":2.75},{"date":"2019-05-09","close":2.82},{"date":"2019-05-10","close":2.84},{"date":"2019-05-13","close":2.83},{"date":"2019-05-14","close":2.87},{"date":"2019-05-15","close":2.91},{"date":"2019-05-16","close":2.88},{"date":"2019-05-17","close":2.88},{"date":"2019-05-20","close":2.87},{"date":"2019-05-21","close":2.93},{"date":"2019-05-22","close":2.98},{"date":"2019-05-23","close":2.9},{"date":"2019-05-24","close":2.92},{"date":"2019-05-28","close":2.88},{"date":"2019-05-29","close":2.91},{"date":"2019-05-30","close":2.88},{"date":"2019-05-31","close":2.82},{"date":"2019-06-03","close":2.81},{"date":"2019-06-04","close":2.77},{"date":"2019-06-05","close":2.75},{"date":"2019-06-06","close":2.81},{"date":"2019-06-07","close":2.83},{"date":"2019-06-10","close":2.91},{"date":"2019-06-11","close":2.84},{"date":"2019-06-12","close":2.84},{"date":"2019-06-13","close":2.87},{"date":"2019-06-14","close":2.9},{"date":"2019-06-17","close":3.03},{"date":"2019-06-18","close":2.95},{"date":"2019-06-19","close":3.21},{"date":"2019-06-20","close":3.2},{"date":"2019-06-21","close":3.03},{"date":"2019-06-24","close":2.94},{"date":"2019-06-25","close":2.97},{"date":"2019-06-26","close":2.95},{"date":"2019-06-27","close":2.96},{"date":"2019-06-28","close":2.87},{"date":"2019-07-01","close":2.99},{"date":"2019-07-02","close":3.02},{"date":"2019-07-03","close":2.97},{"date":"2019-07-05","close":2.95},{"date":"2019-07-08","close":2.92},{"date":"2019-07-09","close":2.8},{"date":"2019-07-10","close":2.95},{"date":"2019-07-11","close":2.89},{"date":"2019-07-12","close":2.91},{"date":"2019-07-15","close":2.95},{"date":"2019-07-16","close":2.92},{"date":"2019-07-17","close":2.95},{"date":"2019-07-18","close":2.92},{"date":"2019-07-19","close":2.89},{"date":"2019-07-22","close":2.88},{"date":"2019-07-23","close":2.93},{"date":"2019-07-24","close":3.02},{"date":"2019-07-25","close":3.09},{"date":"2019-07-26","close":3.01},{"date":"2019-07-29","close":3.06},{"date":"2019-07-30","close":3.06},{"date":"2019-07-31","close":3.02},{"date":"2019-08-01","close":2.92},{"date":"2019-08-02","close":2.99},{"date":"2019-08-05","close":2.85},{"date":"2019-08-06","close":2.8},{"date":"2019-08-07","close":2.91},{"date":"2019-08-08","close":2.87},{"date":"2019-08-09","close":2.87},{"date":"2019-08-12","close":2.91},{"date":"2019-08-13","close":2.82},{"date":"2019-08-14","close":2.66},{"date":"2019-08-15","close":2.62},{"date":"2019-08-16","close":2.57},{"date":"2019-08-19","close":2.55},{"date":"2019-08-20","close":2.59},{"date":"2019-08-21","close":2.64},{"date":"2019-08-22","close":2.64},{"date":"2019-08-23","close":2.72},{"date":"2019-08-26","close":2.63},{"date":"2019-08-27","close":2.55},{"date":"2019-08-28","close":2.56},{"date":"2019-08-29","close":2.57},{"date":"2019-08-30","close":2.57},{"date":"2019-09-03","close":2.6},{"date":"2019-09-04","close":2.57},{"date":"2019-09-05","close":2.53},{"date":"2019-09-06","close":2.55},{"date":"2019-09-09","close":2.51},{"date":"2019-09-10","close":2.5},{"date":"2019-09-11","close":2.58},{"date":"2019-09-12","close":2.56},{"date":"2019-09-13","close":2.55},{"date":"2019-09-16","close":2.52},{"date":"2019-09-17","close":2.51},{"date":"2019-09-18","close":2.59},{"date":"2019-09-19","close":2.44},{"date":"2019-09-20","close":2.63},{"date":"2019-09-23","close":2.5},{"date":"2019-09-24","close":2.5},{"date":"2019-09-25","close":2.53},{"date":"2019-09-26","close":2.46},{"date":"2019-09-27","close":2.46},{"date":"2019-09-30","close":2.51},{"date":"2019-10-01","close":2.51},{"date":"2019-10-02","close":2.48},{"date":"2019-10-03","close":2.5},{"date":"2019-10-04","close":2.47},{"date":"2019-10-07","close":2.47},{"date":"2019-10-08","close":2.43},{"date":"2019-10-09","close":2.43},{"date":"2019-10-10","close":2.43},{"date":"2019-10-11","close":2.43},{"date":"2019-10-14","close":2.36},{"date":"2019-10-15","close":2.43},{"date":"2019-10-16","close":2.41},{"date":"2019-10-17","close":2.44},{"date":"2019-10-18","close":2.39},{"date":"2019-10-21","close":2.45},{"date":"2019-10-22","close":2.45},{"date":"2019-10-23","close":2.45},{"date":"2019-10-24","close":2.42},{"date":"2019-10-25","close":2.42},{"date":"2019-10-28","close":2.39},{"date":"2019-10-29","close":2.41},{"date":"2019-10-30","close":2.4},{"date":"2019-10-31","close":2.38},{"date":"2019-11-01","close":2.39},{"date":"2019-11-04","close":2.39},{"date":"2019-11-05","close":2.42},{"date":"2019-11-06","close":2.53},{"date":"2019-11-07","close":2.5},{"date":"2019-11-08","close":2.51},{"date":"2019-11-11","close":2.43},{"date":"2019-11-12","close":2.46},{"date":"2019-11-13","close":2.36},{"date":"2019-11-14","close":2.34},{"date":"2019-11-15","close":2.35},{"date":"2019-11-18","close":2.42},{"date":"2019-11-19","close":2.42},{"date":"2019-11-20","close":2.34},{"date":"2019-11-21","close":2.46},{"date":"2019-11-22","close":2.4},{"date":"2019-11-25","close":2.49},{"date":"2019-11-26","close":2.45},{"date":"2019-11-27","close":2.49},{"date":"2019-11-29","close":2.53},{"date":"2019-12-02","close":2.36},{"date":"2019-12-03","close":2.53},{"date":"2019-12-04","close":2.49},{"date":"2019-12-05","close":2.54},{"date":"2019-12-06","close":2.55},{"date":"2019-12-09","close":2.51},{"date":"2019-12-10","close":2.6},{"date":"2019-12-11","close":2.5},{"date":"2019-12-12","close":2.54},{"date":"2019-12-13","close":2.59},{"date":"2019-12-16","close":2.62},{"date":"2019-12-17","close":2.65},{"date":"2019-12-18","close":2.65},{"date":"2019-12-19","close":2.68},{"date":"2019-12-20","close":2.55},{"date":"2019-12-23","close":2.52},{"date":"2019-12-24","close":2.51},{"date":"2019-12-26","close":2.47},{"date":"2019-12-27","close":2.56},{"date":"2019-12-30","close":2.54},{"date":"2019-12-31","close":2.44},{"date":"2020-01-02","close":2.55},{"date":"2020-01-03","close":2.43},{"date":"2020-01-06","close":2.53},{"date":"2020-01-07","close":2.4},{"date":"2020-01-08","close":2.42},{"date":"2020-01-09","close":2.42},{"date":"2020-01-10","close":2.41},{"date":"2020-01-13","close":2.42},{"date":"2020-01-14","close":2.44},{"date":"2020-01-15","close":2.42},{"date":"2020-01-16","close":2.44},{"date":"2020-01-17","close":2.42},{"date":"2020-01-21","close":2.62},{"date":"2020-01-22","close":2.6},{"date":"2020-01-23","close":2.51},{"date":"2020-01-24","close":2.55},{"date":"2020-01-27","close":2.58},{"date":"2020-01-28","close":2.6},{"date":"2020-01-29","close":2.55},{"date":"2020-01-30","close":2.59},{"date":"2020-01-31","close":2.49},{"date":"2020-02-03","close":2.51},{"date":"2020-02-04","close":2.46},{"date":"2020-02-05","close":2.5},{"date":"2020-02-06","close":2.49},{"date":"2020-02-07","close":2.44},{"date":"2020-02-10","close":2.43},{"date":"2020-02-11","close":2.44},{"date":"2020-02-12","close":2.44},{"date":"2020-02-13","close":2.35},{"date":"2020-02-14","close":2.4},{"date":"2020-02-18","close":2.39},{"date":"2020-02-19","close":2.44},{"date":"2020-02-20","close":2.49},{"date":"2020-02-21","close":2.44},{"date":"2020-02-24","close":2.47},{"date":"2020-02-25","close":2.39},{"date":"2020-02-26","close":2.37},{"date":"2020-02-27","close":2.34},{"date":"2020-02-28","close":2.22},{"date":"2020-03-02","close":2.21},{"date":"2020-03-03","close":2.21},{"date":"2020-03-04","close":2.29},{"date":"2020-03-05","close":2.38},{"date":"2020-03-06","close":2.21},{"date":"2020-03-09","close":2.05},{"date":"2020-03-10","close":1.93},{"date":"2020-03-11","close":2.04},{"date":"2020-03-12","close":1.72},{"date":"2020-03-13","close":1.56},{"date":"2020-03-16","close":1.34},{"date":"2020-03-17","close":1.33},{"date":"2020-03-18","close":1.33},{"date":"2020-03-19","close":1.27},{"date":"2020-03-20","close":1.3},{"date":"2020-03-23","close":1.3},{"date":"2020-03-24","close":1.4},{"date":"2020-03-25","close":1.35},{"date":"2020-03-26","close":1.55},{"date":"2020-03-27","close":1.51},{"date":"2020-03-30","close":1.72},{"date":"2020-03-31","close":1.55},{"date":"2020-04-01","close":1.58},{"date":"2020-04-02","close":1.45},{"date":"2020-04-03","close":1.36},{"date":"2020-04-06","close":1.41},{"date":"2020-04-07","close":1.44},{"date":"2020-04-08","close":1.5},{"date":"2020-04-09","close":1.55},{"date":"2020-04-13","close":1.58},{"date":"2020-04-14","close":1.61},{"date":"2020-04-15","close":1.53},{"date":"2020-04-16","close":1.55},{"date":"2020-04-17","close":1.69},{"date":"2020-04-20","close":1.6},{"date":"2020-04-21","close":1.46},{"date":"2020-04-22","close":1.53},{"date":"2020-04-23","close":1.48},{"date":"2020-04-24","close":1.46},{"date":"2020-04-27","close":1.42},{"date":"2020-04-28","close":1.58},{"date":"2020-04-29","close":1.65},{"date":"2020-04-30","close":1.77},{"date":"2020-05-01","close":1.75},{"date":"2020-05-04","close":1.59},{"date":"2020-05-05","close":1.62},{"date":"2020-05-06","close":1.61},{"date":"2020-05-07","close":1.6},{"date":"2020-05-08","close":1.6},{"date":"2020-05-11","close":1.59},{"date":"2020-05-12","close":1.63},{"date":"2020-05-13","close":1.59},{"date":"2020-05-14","close":1.54},{"date":"2020-05-15","close":1.53},{"date":"2020-05-18","close":1.63},{"date":"2020-05-19","close":1.66},{"date":"2020-05-20","close":1.58},{"date":"2020-05-21","close":1.64},{"date":"2020-05-22","close":1.6},{"date":"2020-05-26","close":1.71},{"date":"2020-05-27","close":1.77},{"date":"2020-05-28","close":1.77},{"date":"2020-05-29","close":1.84},{"date":"2020-06-01","close":1.88},{"date":"2020-06-02","close":2.04},{"date":"2020-06-03","close":2.06},{"date":"2020-06-04","close":2.04},{"date":"2020-06-05","close":2.06},{"date":"2020-06-08","close":2.2},{"date":"2020-06-09","close":2.17},{"date":"2020-06-10","close":2.05},{"date":"2020-06-11","close":1.99},{"date":"2020-06-12","close":1.95},{"date":"2020-06-15","close":1.93},{"date":"2020-06-16","close":2.15},{"date":"2020-06-17","close":3.1},{"date":"2020-06-18","close":2.74},{"date":"2020-06-19","close":2.95},{"date":"2020-06-22","close":2.58},{"date":"2020-06-23","close":2.18},{"date":"2020-06-24","close":2.06},{"date":"2020-06-25","close":1.99},{"date":"2020-06-26","close":1.88},{"date":"2020-06-29","close":1.96},{"date":"2020-06-30","close":2.14},{"date":"2020-07-01","close":2.07},{"date":"2020-07-02","close":2.11},{"date":"2020-07-06","close":2.18},{"date":"2020-07-07","close":2.02},{"date":"2020-07-08","close":1.9},{"date":"2020-07-09","close":1.98},{"date":"2020-07-10","close":1.94},{"date":"2020-07-13","close":1.92},{"date":"2020-07-14","close":1.99},{"date":"2020-07-15","close":2.06},{"date":"2020-07-16","close":2.01},{"date":"2020-07-17","close":2.01},{"date":"2020-07-20","close":1.99},{"date":"2020-07-21","close":2.07},{"date":"2020-07-22","close":2.01},{"date":"2020-07-23","close":2.07},{"date":"2020-07-24","close":2.3},{"date":"2020-07-27","close":2.09},{"date":"2020-07-28","close":2.03},{"date":"2020-07-29","close":2.06},{"date":"2020-07-30","close":2.03},{"date":"2020-07-31","close":2.02},{"date":"2020-08-03","close":2.04},{"date":"2020-08-04","close":2.11},{"date":"2020-08-05","close":2.12},{"date":"2020-08-06","close":2.14},{"date":"2020-08-07","close":2.16},{"date":"2020-08-10","close":2.14},{"date":"2020-08-11","close":2.13},{"date":"2020-08-12","close":2.15},{"date":"2020-08-13","close":2.27},{"date":"2020-08-14","close":2.18},{"date":"2020-08-17","close":2.23},{"date":"2020-08-18","close":2.3},{"date":"2020-08-19","close":2.17},{"date":"2020-08-20","close":2.22},{"date":"2020-08-21","close":2.21},{"date":"2020-08-24","close":2.11},{"date":"2020-08-25","close":2.09},{"date":"2020-08-26","close":2.09},{"date":"2020-08-27","close":2.19},{"date":"2020-08-28","close":2.15},{"date":"2020-08-31","close":2.1},{"date":"2020-09-01","close":2.11},{"date":"2020-09-02","close":2.09},{"date":"2020-09-03","close":1.97},{"date":"2020-09-04","close":1.91},{"date":"2020-09-08","close":1.91},{"date":"2020-09-09","close":1.93},{"date":"2020-09-10","close":1.9},{"date":"2020-09-11","close":1.94},{"date":"2020-09-14","close":1.88},{"date":"2020-09-15","close":1.88},{"date":"2020-09-16","close":1.83},{"date":"2020-09-17","close":1.83},{"date":"2020-09-18","close":1.81},{"date":"2020-09-21","close":1.76},{"date":"2020-09-22","close":1.75},{"date":"2020-09-23","close":1.71},{"date":"2020-09-24","close":1.68},{"date":"2020-09-25","close":1.93},{"date":"2020-09-28","close":2.07},{"date":"2020-09-29","close":1.96},{"date":"2020-09-30","close":1.81},{"date":"2020-10-01","close":1.79},{"date":"2020-10-02","close":1.8},{"date":"2020-10-05","close":1.85},{"date":"2020-10-06","close":1.91},{"date":"2020-10-07","close":1.95},{"date":"2020-10-08","close":1.93},{"date":"2020-10-09","close":1.92},{"date":"2020-10-12","close":1.92},{"date":"2020-10-13","close":1.9},{"date":"2020-10-14","close":1.89},{"date":"2020-10-15","close":1.89},{"date":"2020-10-16","close":1.9},{"date":"2020-10-19","close":1.91},{"date":"2020-10-20","close":2.01},{"date":"2020-10-21","close":1.89},{"date":"2020-10-22","close":1.96},{"date":"2020-10-23","close":2.03},{"date":"2020-10-26","close":1.9},{"date":"2020-10-27","close":1.83},{"date":"2020-10-28","close":1.81},{"date":"2020-10-29","close":1.75},{"date":"2020-10-30","close":1.81},{"date":"2020-11-02","close":1.8},{"date":"2020-11-03","close":1.87},{"date":"2020-11-04","close":1.79},{"date":"2020-11-05","close":1.87},{"date":"2020-11-06","close":1.89},{"date":"2020-11-09","close":1.89},{"date":"2020-11-10","close":1.99},{"date":"2020-11-11","close":1.9},{"date":"2020-11-12","close":1.88},{"date":"2020-11-13","close":1.92},{"date":"2020-11-16","close":1.93},{"date":"2020-11-17","close":1.92},{"date":"2020-11-18","close":1.92},{"date":"2020-11-19","close":1.89},{"date":"2020-11-20","close":1.87},{"date":"2020-11-23","close":1.89},{"date":"2020-11-24","close":1.93},{"date":"2020-11-25","close":1.94},{"date":"2020-11-27","close":2.1},{"date":"2020-11-30","close":2.17},{"date":"2020-12-01","close":1.93},{"date":"2020-12-02","close":1.97},{"date":"2020-12-03","close":1.98},{"date":"2020-12-04","close":1.99},{"date":"2020-12-07","close":2.01},{"date":"2020-12-08","close":1.99},{"date":"2020-12-09","close":1.97},{"date":"2020-12-10","close":2.0},{"date":"2020-12-11","close":1.98},{"date":"2020-12-14","close":2.0},{"date":"2020-12-15","close":2.12},{"date":"2020-12-16","close":2.04},{"date":"2020-12-17","close":2.05},{"date":"2020-12-18","close":2.04},{"date":"2020-12-21","close":2.02},{"date":"2020-12-22","close":2.01},{"date":"2020-12-23","close":2.02},{"date":"2020-12-24","close":2.1},{"date":"2020-12-28","close":2.14},{"date":"2020-12-29","close":2.04},{"date":"2020-12-30","close":2.1},{"date":"2020-12-31","close":2.22},{"date":"2021-01-04","close":2.17},{"date":"2021-01-05","close":2.15},{"date":"2021-01-06","close":2.17},{"date":"2021-01-07","close":2.23},{"date":"2021-01-08","close":2.2},{"date":"2021-01-11","close":2.28},{"date":"2021-01-12","close":2.32},{"date":"2021-01-13","close":2.25},{"date":"2021-01-14","close":2.32},{"date":"2021-01-15","close":2.33},{"date":"2021-01-19","close":2.51},{"date":"2021-01-20","close":2.6},{"date":"2021-01-21","close":2.5},{"date":"2021-01-22","close":2.54},{"date":"2021-01-25","close":2.54},{"date":"2021-01-26","close":2.66},{"date":"2021-01-27","close":2.45},{"date":"2021-01-28","close":2.57},{"date":"2021-01-29","close":2.52},{"date":"2021-02-01","close":2.55},{"date":"2021-02-02","close":2.49},{"date":"2021-02-03","close":2.52},{"date":"2021-02-04","close":2.83},{"date":"2021-02-05","close":2.92},{"date":"2021-02-08","close":2.88},{"date":"2021-02-09","close":2.88},{"date":"2021-02-10","close":2.9},{"date":"2021-02-11","close":2.76},{"date":"2021-02-12","close":2.94},{"date":"2021-02-16","close":2.89},{"date":"2021-02-17","close":2.89},{"date":"2021-02-18","close":2.88},{"date":"2021-02-19","close":3.03},{"date":"2021-02-22","close":2.97},{"date":"2021-02-23","close":2.59},{"date":"2021-02-24","close":2.75},{"date":"2021-02-25","close":2.64},{"date":"2021-02-26","close":2.8},{"date":"2021-03-01","close":2.6},{"date":"2021-03-02","close":2.48},{"date":"2021-03-03","close":2.47},{"date":"2021-03-04","close":2.27},{"date":"2021-03-05","close":2.35},{"date":"2021-03-08","close":2.47},{"date":"2021-03-09","close":2.56},{"date":"2021-03-10","close":2.58},{"date":"2021-03-11","close":2.72},{"date":"2021-03-12","close":2.67},{"date":"2021-03-15","close":2.67},{"date":"2021-03-16","close":2.99},{"date":"2021-03-17","close":2.85},{"date":"2021-03-18","close":2.69},{"date":"2021-03-19","close":2.79},{"date":"2021-03-22","close":2.65},{"date":"2021-03-23","close":2.61},{"date":"2021-03-24","close":2.59},{"date":"2021-03-25","close":2.55},{"date":"2021-03-26","close":2.58},{"date":"2021-03-29","close":2.71},{"date":"2021-03-30","close":2.7},{"date":"2021-03-31","close":2.77},{"date":"2021-04-01","close":2.67},{"date":"2021-04-05","close":2.72},{"date":"2021-04-06","close":2.62},{"date":"2021-04-07","close":2.55},{"date":"2021-04-08","close":2.65},{"date":"2021-04-09","close":2.62},{"date":"2021-04-12","close":2.55},{"date":"2021-04-13","close":2.47},{"date":"2021-04-14","close":2.52},{"date":"2021-04-15","close":2.42},{"date":"2021-04-16","close":2.47},{"date":"2021-04-19","close":2.38},{"date":"2021-04-20","close":2.32},{"date":"2021-04-21","close":2.42},{"date":"2021-04-22","close":2.36},{"date":"2021-04-23","close":2.37},{"date":"2021-04-26","close":2.52},{"date":"2021-04-27","close":2.39},{"date":"2021-04-28","close":2.66},{"date":"2021-04-29","close":2.44},{"date":"2021-04-30","close":2.41},{"date":"2021-05-03","close":3.74},{"date":"2021-05-04","close":2.72},{"date":"2021-05-05","close":3.55},{"date":"2021-05-06","close":4.14},{"date":"2021-05-07","close":3.41},{"date":"2021-05-10","close":2.8},{"date":"2021-05-11","close":2.76},{"date":"2021-05-12","close":2.53},{"date":"2021-05-13","close":2.36},{"date":"2021-05-14","close":2.45},{"date":"2021-05-17","close":2.41},{"date":"2021-05-18","close":2.55},{"date":"2021-05-19","close":2.49},{"date":"2021-05-20","close":2.6},{"date":"2021-05-21","close":2.69},{"date":"2021-05-24","close":2.78},{"date":"2021-05-25","close":2.53},{"date":"2021-05-26","close":2.54},{"date":"2021-05-27","close":2.63},{"date":"2021-05-28","close":2.56},{"date":"2021-06-01","close":2.68},{"date":"2021-06-02","close":2.79},{"date":"2021-06-03","close":3.08},{"date":"2021-06-04","close":3.13},{"date":"2021-06-07","close":3.24},{"date":"2021-06-08","close":3.26},{"date":"2021-06-09","close":3.01},{"date":"2021-06-10","close":3.3},{"date":"2021-06-11","close":3.4},{"date":"2021-06-14","close":3.24},{"date":"2021-06-15","close":3.08},{"date":"2021-06-16","close":2.99},{"date":"2021-06-17","close":2.99},{"date":"2021-06-18","close":2.79},{"date":"2021-06-21","close":2.63},{"date":"2021-06-22","close":2.67},{"date":"2021-06-23","close":2.88},{"date":"2021-06-24","close":3.01},{"date":"2021-06-25","close":2.92},{"date":"2021-06-28","close":2.85},{"date":"2021-06-29","close":2.97},{"date":"2021-06-30","close":2.93},{"date":"2021-07-01","close":2.94},{"date":"2021-07-02","close":2.81},{"date":"2021-07-06","close":2.83},{"date":"2021-07-07","close":2.72},{"date":"2021-07-08","close":2.85},{"date":"2021-07-09","close":3.0},{"date":"2021-07-12","close":3.03},{"date":"2021-07-13","close":2.98},{"date":"2021-07-14","close":2.95},{"date":"2021-07-15","close":2.71},{"date":"2021-07-16","close":2.69},{"date":"2021-07-19","close":2.62},{"date":"2021-07-20","close":2.68},{"date":"2021-07-21","close":2.78},{"date":"2021-07-22","close":2.71},{"date":"2021-07-23","close":2.76},{"date":"2021-07-26","close":2.9},{"date":"2021-07-27","close":2.82},{"date":"2021-07-28","close":2.87},{"date":"2021-07-29","close":2.89},{"date":"2021-07-30","close":2.84},{"date":"2021-08-02","close":2.84},{"date":"2021-08-03","close":2.89},{"date":"2021-08-04","close":2.78},{"date":"2021-08-05","close":2.61},{"date":"2021-08-06","close":2.61},{"date":"2021-08-09","close":2.6},{"date":"2021-08-10","close":2.63},{"date":"2021-08-11","close":2.61},{"date":"2021-08-12","close":2.65},{"date":"2021-08-13","close":2.61},{"date":"2021-08-16","close":2.48},{"date":"2021-08-17","close":2.47},{"date":"2021-08-18","close":2.54},{"date":"2021-08-19","close":2.71},{"date":"2021-08-20","close":2.63},{"date":"2021-08-23","close":2.72},{"date":"2021-08-24","close":2.74},{"date":"2021-08-25","close":2.71},{"date":"2021-08-26","close":2.7},{"date":"2021-08-27","close":2.77},{"date":"2021-08-30","close":2.69},{"date":"2021-08-31","close":2.85},{"date":"2021-09-01","close":2.94},{"date":"2021-09-02","close":2.89},{"date":"2021-09-03","close":2.84},{"date":"2021-09-07","close":2.8},{"date":"2021-09-08","close":2.74},{"date":"2021-09-09","close":2.75},{"date":"2021-09-10","close":2.8},{"date":"2021-09-13","close":2.74},{"date":"2021-09-14","close":2.76},{"date":"2021-09-15","close":2.79},{"date":"2021-09-16","close":2.77},{"date":"2021-09-17","close":2.84},{"date":"2021-09-20","close":2.73},{"date":"2021-09-21","close":2.86},{"date":"2021-09-22","close":2.87},{"date":"2021-09-23","close":2.89},{"date":"2021-09-24","close":2.84},{"date":"2021-09-27","close":2.83},{"date":"2021-09-28","close":2.73},{"date":"2021-09-29","close":2.74},{"date":"2021-09-30","close":2.76},{"date":"2021-10-01","close":2.75},{"date":"2021-10-04","close":2.75},{"date":"2021-10-05","close":2.77},{"date":"2021-10-06","close":2.75},{"date":"2021-10-07","close":2.81},{"date":"2021-10-08","close":2.75},{"date":"2021-10-11","close":2.81},{"date":"2021-10-12","close":2.82},{"date":"2021-10-13","close":2.84},{"date":"2021-10-14","close":2.88},{"date":"2021-10-15","close":2.81},{"date":"2021-10-18","close":2.86},{"date":"2021-10-19","close":2.89},{"date":"2021-10-20","close":2.92},{"date":"2021-10-21","close":2.91},{"date":"2021-10-22","close":2.85},{"date":"2021-10-25","close":2.88},{"date":"2021-10-26","close":2.84},{"date":"2021-10-27","close":2.84},{"date":"2021-10-28","close":2.89},{"date":"2021-10-29","close":2.92},{"date":"2021-11-01","close":2.9},{"date":"2021-11-02","close":3.01},{"date":"2021-11-03","close":3.1},{"date":"2021-11-04","close":2.96},{"date":"2021-11-05","close":2.98},{"date":"2021-11-08","close":3.06},{"date":"2021-11-09","close":3.09},{"date":"2021-11-10","close":2.67},{"date":"2021-11-11","close":2.71},{"date":"2021-11-12","close":2.73},{"date":"2021-11-15","close":2.66},{"date":"2021-11-16","close":2.69},{"date":"2021-11-17","close":2.69},{"date":"2021-11-18","close":2.67},{"date":"2021-11-19","close":2.66},{"date":"2021-11-22","close":2.6},{"date":"2021-11-23","close":2.55},{"date":"2021-11-24","close":2.61},{"date":"2021-11-26","close":2.57},{"date":"2021-11-29","close":2.72},{"date":"2021-11-30","close":2.6},{"date":"2021-12-01","close":2.51},{"date":"2021-12-02","close":2.5},{"date":"2021-12-03","close":2.43},{"date":"2021-12-06","close":2.52},{"date":"2021-12-07","close":2.63},{"date":"2021-12-08","close":2.64},{"date":"2021-12-09","close":2.6},{"date":"2021-12-10","close":2.59},{"date":"2021-12-13","close":2.49},{"date":"2021-12-14","close":2.49},{"date":"2021-12-15","close":2.57},{"date":"2021-12-16","close":2.46},{"date":"2021-12-17","close":2.41},{"date":"2021-12-20","close":2.34},{"date":"2021-12-21","close":2.42},{"date":"2021-12-22","close":2.39},{"date":"2021-12-23","close":2.42},{"date":"2021-12-27","close":2.34},{"date":"2021-12-28","close":2.33},{"date":"2021-12-29","close":2.34},{"date":"2021-12-30","close":2.36},{"date":"2021-12-31","close":2.37},{"date":"2022-01-03","close":2.4},{"date":"2022-01-04","close":2.41},{"date":"2022-01-05","close":2.36},{"date":"2022-01-06","close":2.31},{"date":"2022-01-07","close":2.3},{"date":"2022-01-10","close":2.3},{"date":"2022-01-11","close":2.3},{"date":"2022-01-12","close":2.38},{"date":"2022-01-13","close":2.33},{"date":"2022-01-14","close":2.39},{"date":"2022-01-18","close":2.27},{"date":"2022-01-19","close":2.25},{"date":"2022-01-20","close":2.3},{"date":"2022-01-21","close":2.22},{"date":"2022-01-24","close":2.14},{"date":"2022-01-25","close":2.2},{"date":"2022-01-26","close":2.19},{"date":"2022-01-27","close":2.18},{"date":"2022-01-28","close":2.16},{"date":"2022-01-31","close":2.18},{"date":"2022-02-01","close":2.28},{"date":"2022-02-02","close":2.25},{"date":"2022-02-03","close":2.23},{"date":"2022-02-04","close":2.24},{"date":"2022-02-07","close":2.17},{"date":"2022-02-08","close":2.14},{"date":"2022-02-09","close":2.16},{"date":"2022-02-10","close":2.2},{"date":"2022-02-11","close":2.13},{"date":"2022-02-14","close":2.11},{"date":"2022-02-15","close":2.43},{"date":"2022-02-16","close":2.46},{"date":"2022-02-17","close":2.38},{"date":"2022-02-18","close":2.42},{"date":"2022-02-22","close":2.4},{"date":"2022-02-23","close":2.34},{"date":"2022-02-24","close":2.41},{"date":"2022-02-25","close":2.38},{"date":"2022-02-28","close":2.37},{"date":"2022-03-01","close":2.38},{"date":"2022-03-02","close":2.36},{"date":"2022-03-03","close":2.39},{"date":"2022-03-04","close":2.36},{"date":"2022-03-07","close":2.32},{"date":"2022-03-08","close":2.4},{"date":"2022-03-09","close":2.4},{"date":"2022-03-10","close":2.35},{"date":"2022-03-11","close":2.35},{"date":"2022-03-14","close":2.29},{"date":"2022-03-15","close":2.3},{"date":"2022-03-16","close":2.29},{"date":"2022-03-17","close":2.35},{"date":"2022-03-18","close":2.35},{"date":"2022-03-21","close":2.35},{"date":"2022-03-22","close":2.42},{"date":"2022-03-23","close":2.44},{"date":"2022-03-24","close":2.41},{"date":"2022-03-25","close":2.39},{"date":"2022-03-28","close":2.36},{"date":"2022-03-29","close":2.34},{"date":"2022-03-30","close":2.36},{"date":"2022-03-31","close":2.34},{"date":"2022-04-01","close":2.34},{"date":"2022-04-04","close":2.41},{"date":"2022-04-05","close":2.38},{"date":"2022-04-06","close":2.36},{"date":"2022-04-07","close":2.34},{"date":"2022-04-08","close":2.31},{"date":"2022-04-11","close":2.3},{"date":"2022-04-12","close":2.32},{"date":"2022-04-13","close":2.38},{"date":"2022-04-14","close":2.33},{"date":"2022-04-18","close":2.32},{"date":"2022-04-19","close":2.34},{"date":"2022-04-20","close":2.3},{"date":"2022-04-21","close":2.35},{"date":"2022-04-22","close":2.28},{"date":"2022-04-25","close":2.25},{"date":"2022-04-26","close":2.19},{"date":"2022-04-27","close":2.2},{"date":"2022-04-28","close":2.21},{"date":"2022-04-29","close":2.26},{"date":"2022-05-02","close":2.23},{"date":"2022-05-03","close":2.28},{"date":"2022-05-04","close":2.28},{"date":"2022-05-05","close":2.27},{"date":"2022-05-06","close":2.3},{"date":"2022-05-09","close":2.33},{"date":"2022-05-10","close":2.31},{"date":"2022-05-11","close":2.25},{"date":"2022-05-12","close":2.34},{"date":"2022-05-13","close":2.3},{"date":"2022-05-16","close":2.35},{"date":"2022-05-17","close":2.41},{"date":"2022-05-18","close":2.37},{"date":"2022-05-19","close":2.3},{"date":"2022-05-20","close":2.26},{"date":"2022-05-23","close":2.3},{"date":"2022-05-24","close":2.25},{"date":"2022-05-25","close":2.3},{"date":"2022-05-26","close":2.3},{"date":"2022-05-27","close":2.3},{"date":"2022-05-31","close":2.32},{"date":"2022-06-01","close":2.28},{"date":"2022-06-02","close":2.29},{"date":"2022-06-03","close":2.28},{"date":"2022-06-06","close":2.27},{"date":"2022-06-07","close":2.27},{"date":"2022-06-08","close":2.3},{"date":"2022-06-09","close":2.29},{"date":"2022-06-10","close":2.32},{"date":"2022-06-13","close":2.26},{"date":"2022-06-14","close":2.23},{"date":"2022-06-15","close":2.23},{"date":"2022-06-16","close":2.22},{"date":"2022-06-17","close":2.21},{"date":"2022-06-21","close":2.24},{"date":"2022-06-22","close":2.22},{"date":"2022-06-23","close":2.21},{"date":"2022-06-24","close":2.21},{"date":"2022-06-27","close":2.29},{"date":"2022-06-28","close":2.25},{"date":"2022-06-29","close":2.25},{"date":"2022-06-30","close":2.22},{"date":"2022-07-01","close":2.26},{"date":"2022-07-05","close":2.21},{"date":"2022-07-06","close":2.23},{"date":"2022-07-07","close":2.27},{"date":"2022-07-08","close":2.27},{"date":"2022-07-11","close":2.27},{"date":"2022-07-12","close":2.35},{"date":"2022-07-13","close":2.3},{"date":"2022-07-14","close":2.36},{"date":"2022-07-15","close":2.26},{"date":"2022-07-18","close":2.3},{"date":"2022-07-19","close":2.3},{"date":"2022-07-20","close":2.3},{"date":"2022-07-21","close":2.3},{"date":"2022-07-22","close":2.34},{"date":"2022-07-25","close":2.28},{"date":"2022-07-26","close":2.3},{"date":"2022-07-27","close":2.34},{"date":"2022-07-28","close":2.29},{"date":"2022-07-29","close":2.35},{"date":"2022-08-01","close":2.32},{"date":"2022-08-02","close":2.34},{"date":"2022-08-03","close":2.42},{"date":"2022-08-04","close":2.39},{"date":"2022-08-05","close":2.47},{"date":"2022-08-08","close":2.38},{"date":"2022-08-09","close":2.39},{"date":"2022-08-10","close":2.42},{"date":"2022-08-11","close":2.5},{"date":"2022-08-12","close":2.81},{"date":"2022-08-15","close":2.83},{"date":"2022-08-16","close":2.84},{"date":"2022-08-17","close":2.83},{"date":"2022-08-18","close":2.83},{"date":"2022-08-19","close":2.79},{"date":"2022-08-22","close":2.74},{"date":"2022-08-23","close":2.74},{"date":"2022-08-24","close":2.86},{"date":"2022-08-25","close":2.82},{"date":"2022-08-26","close":2.69},{"date":"2022-08-29","close":2.8},{"date":"2022-08-30","close":2.79},{"date":"2022-08-31","close":2.66},{"date":"2022-09-01","close":2.63},{"date":"2022-09-02","close":2.68},{"date":"2022-09-06","close":2.71},{"date":"2022-09-07","close":2.72},{"date":"2022-09-08","close":2.77},{"date":"2022-09-09","close":2.79},{"date":"2022-09-12","close":2.73},{"date":"2022-09-13","close":2.73},{"date":"2022-09-14","close":2.7},{"date":"2022-09-15","close":2.68},{"date":"2022-09-16","close":2.74},{"date":"2022-09-19","close":2.75},{"date":"2022-09-20","close":2.67},{"date":"2022-09-21","close":2.69},{"date":"2022-09-22","close":2.75},{"date":"2022-09-23","close":2.65},{"date":"2022-09-26","close":2.62},{"date":"2022-09-27","close":2.62},{"date":"2022-09-28","close":2.63},{"date":"2022-09-29","close":2.61},{"date":"2022-09-30","close":2.59},{"date":"2022-10-03","close":2.65},{"date":"2022-10-04","close":2.66},{"date":"2022-10-05","close":2.62},{"date":"2022-10-06","close":2.68},{"date":"2022-10-07","close":2.6},{"date":"2022-10-10","close":2.61},{"date":"2022-10-11","close":2.58},{"date":"2022-10-12","close":2.62},{"date":"2022-10-13","close":2.64},{"date":"2022-10-14","close":2.64},{"date":"2022-10-17","close":2.69},{"date":"2022-10-18","close":2.65},{"date":"2022-10-19","close":2.62},{"date":"2022-10-20","close":2.7},{"date":"2022-10-21","close":2.7},{"date":"2022-10-24","close":2.6},{"date":"2022-10-25","close":2.65},{"date":"2022-10-26","close":2.62},{"date":"2022-10-27","close":2.69},{"date":"2022-10-28","close":2.62},{"date":"2022-10-31","close":2.62},{"date":"2022-11-01","close":2.62},{"date":"2022-11-02","close":2.62},{"date":"2022-11-03","close":2.63},{"date":"2022-11-04","close":2.61},{"date":"2022-11-07","close":2.65},{"date":"2022-11-08","close":2.74},{"date":"2022-11-09","close":2.73},{"date":"2022-11-10","close":2.9},{"date":"2022-11-11","close":2.93},{"date":"2022-11-14","close":3.07},{"date":"2022-11-15","close":2.94},{"date":"2022-11-16","close":2.8},{"date":"2022-11-17","close":2.81},{"date":"2022-11-18","close":2.92},{"date":"2022-11-21","close":2.96},{"date":"2022-11-22","close":3.0},{"date":"2022-11-23","close":3.01},{"date":"2022-11-25","close":2.91},{"date":"2022-11-28","close":2.96},{"date":"2022-11-29","close":2.96},{"date":"2022-11-30","close":2.92},{"date":"2022-12-01","close":2.91},{"date":"2022-12-02","close":2.95},{"date":"2022-12-05","close":2.78},{"date":"2022-12-06","close":2.85},{"date":"2022-12-07","close":2.81},{"date":"2022-12-08","close":2.84},{"date":"2022-12-09","close":2.7},{"date":"2022-12-12","close":2.84},{"date":"2022-12-13","close":2.85},{"date":"2022-12-14","close":2.87},{"date":"2022-12-15","close":2.88},{"date":"2022-12-16","close":2.79},{"date":"2022-12-19","close":2.75},{"date":"2022-12-20","close":2.72},{"date":"2022-12-21","close":2.79},{"date":"2022-12-22","close":2.84},{"date":"2022-12-23","close":2.81},{"date":"2022-12-27","close":2.76},{"date":"2022-12-28","close":2.74},{"date":"2022-12-29","close":2.83},{"date":"2022-12-30","close":2.93},{"date":"2023-01-03","close":2.94},{"date":"2023-01-04","close":2.94},{"date":"2023-01-05","close":2.94},{"date":"2023-01-06","close":2.92},{"date":"2023-01-09","close":2.88},{"date":"2023-01-10","close":2.95},{"date":"2023-01-11","close":2.85},{"date":"2023-01-12","close":2.99},{"date":"2023-01-13","close":2.91},{"date":"2023-01-17","close":3.1},{"date":"2023-01-18","close":3.19},{"date":"2023-01-19","close":3.16},{"date":"2023-01-20","close":3.16},{"date":"2023-01-23","close":3.23},{"date":"2023-01-24","close":3.29},{"date":"2023-01-25","close":3.09},{"date":"2023-01-26","close":3.1},{"date":"2023-01-27","close":3.21},{"date":"2023-01-30","close":3.06},{"date":"2023-01-31","close":3.22},{"date":"2023-02-01","close":3.12},{"date":"2023-02-02","close":3.19},{"date":"2023-02-03","close":3.19},{"date":"2023-02-06","close":3.24},{"date":"2023-02-07","close":3.16},{"date":"2023-02-08","close":3.11},{"date":"2023-02-09","close":3.13},{"date":"2023-02-10","close":3.2},{"date":"2023-02-13","close":3.25},{"date":"2023-02-14","close":3.24},{"date":"2023-02-15","close":3.22},{"date":"2023-02-16","close":3.25},{"date":"2023-02-17","close":3.23},{"date":"2023-02-21","close":3.29},{"date":"2023-02-22","close":3.31},{"date":"2023-02-23","close":3.36},{"date":"2023-02-24","close":3.5},{"date":"2023-02-27","close":3.69},{"date":"2023-02-28","close":3.68},{"date":"2023-03-01","close":3.06},{"date":"2023-03-02","close":3.03},{"date":"2023-03-03","close":3.14},{"date":"2023-03-06","close":3.12},{"date":"2023-03-07","close":3.1},{"date":"2023-03-08","close":3.1},{"date":"2023-03-09","close":3.03},{"date":"2023-03-10","close":3.02},{"date":"2023-03-13","close":2.88},{"date":"2023-03-14","close":2.92},{"date":"2023-03-15","close":2.89},{"date":"2023-03-16","close":2.85},{"date":"2023-03-17","close":2.82},{"date":"2023-03-20","close":2.81},{"date":"2023-03-21","close":2.84},{"date":"2023-03-22","close":2.81},{"date":"2023-03-23","close":2.82},{"date":"2023-03-24","close":2.87},{"date":"2023-03-27","close":2.95},{"date":"2023-03-28","close":2.93},{"date":"2023-03-29","close":2.88},{"date":"2023-03-30","close":2.93},{"date":"2023-03-31","close":2.81},{"date":"2023-04-03","close":2.9},{"date":"2023-04-04","close":2.8},{"date":"2023-04-05","close":2.82},{"date":"2023-04-06","close":2.82},{"date":"2023-04-10","close":2.85},{"date":"2023-04-11","close":2.87},{"date":"2023-04-12","close":2.86},{"date":"2023-04-13","close":2.79},{"date":"2023-04-14","close":2.81},{"date":"2023-04-17","close":2.78},{"date":"2023-04-18","close":2.85},{"date":"2023-04-19","close":2.85},{"date":"2023-04-20","close":2.84},{"date":"2023-04-21","close":2.85},{"date":"2023-04-24","close":2.84},{"date":"2023-04-25","close":2.75},{"date":"2023-04-26","close":2.78},{"date":"2023-04-27","close":2.75},{"date":"2023-04-28","close":2.78},{"date":"2023-05-01","close":2.79},{"date":"2023-05-02","close":2.81},{"date":"2023-05-03","close":2.75},{"date":"2023-05-04","close":2.76},{"date":"2023-05-05","close":2.8},{"date":"2023-05-08","close":2.79},{"date":"2023-05-09","close":2.81},{"date":"2023-05-10","close":2.86},{"date":"2023-05-11","close":2.8},{"date":"2023-05-12","close":2.76},{"date":"2023-05-15","close":2.8},{"date":"2023-05-16","close":2.8},{"date":"2023-05-17","close":2.77},{"date":"2023-05-18","close":2.8},{"date":"2023-05-19","close":2.81},{"date":"2023-05-22","close":2.84},{"date":"2023-05-23","close":2.88},{"date":"2023-05-24","close":2.92},{"date":"2023-05-25","close":2.88},{"date":"2023-05-26","close":2.92},{"date":"2023-05-30","close":2.82},{"date":"2023-05-31","close":2.86},{"date":"2023-06-01","close":2.92},{"date":"2023-06-02","close":2.86},{"date":"2023-06-05","close":2.72},{"date":"2023-06-06","close":2.68},{"date":"2023-06-07","close":2.7},{"date":"2023-06-08","close":2.65},{"date":"2023-06-09","close":2.65},{"date":"2023-06-12","close":2.61},{"date":"2023-06-13","close":2.61},{"date":"2023-06-14","close":2.64},{"date":"2023-06-15","close":2.6},{"date":"2023-06-16","close":2.58},{"date":"2023-06-20","close":2.56},{"date":"2023-06-21","close":2.56},{"date":"2023-06-22","close":2.52},{"date":"2023-06-23","close":2.53},{"date":"2023-06-26","close":2.52},{"date":"2023-06-27","close":2.51},{"date":"2023-06-28","close":2.5},{"date":"2023-06-29","close":2.51},{"date":"2023-06-30","close":2.56},{"date":"2023-07-03","close":2.61},{"date":"2023-07-05","close":2.54},{"date":"2023-07-06","close":2.48},{"date":"2023-07-07","close":2.54},{"date":"2023-07-10","close":2.51},{"date":"2023-07-11","close":2.55},{"date":"2023-07-12","close":2.54},{"date":"2023-07-13","close":2.57},{"date":"2023-07-14","close":2.55},{"date":"2023-07-17","close":2.53},{"date":"2023-07-18","close":2.64},{"date":"2023-07-19","close":2.67},{"date":"2023-07-20","close":2.73},{"date":"2023-07-21","close":2.68},{"date":"2023-07-24","close":2.73},{"date":"2023-07-25","close":2.71},{"date":"2023-07-26","close":2.67},{"date":"2023-07-27","close":2.63},{"date":"2023-07-28","close":2.6},{"date":"2023-07-31","close":2.57},{"date":"2023-08-01","close":2.62},{"date":"2023-08-02","close":2.62},{"date":"2023-08-03","close":2.55},{"date":"2023-08-04","close":2.6},{"date":"2023-08-07","close":2.6},{"date":"2023-08-08","close":2.57},{"date":"2023-08-09","close":2.59},{"date":"2023-08-10","close":2.62},{"date":"2023-08-11","close":2.57},{"date":"2023-08-14","close":2.62},{"date":"2023-08-15","close":2.78},{"date":"2023-08-16","close":2.78},{"date":"2023-08-17","close":2.82},{"date":"2023-08-18","close":2.79},{"date":"2023-08-21","close":2.82},{"date":"2023-08-22","close":2.73},{"date":"2023-08-23","close":2.73},{"date":"2023-08-24","close":2.66},{"date":"2023-08-25","close":2.6},{"date":"2023-08-28","close":2.64},{"date":"2023-08-29","close":2.61},{"date":"2023-08-30","close":2.6},{"date":"2023-08-31","close":2.7},{"date":"2023-09-01","close":2.58},{"date":"2023-09-05","close":2.63},{"date":"2023-09-06","close":2.61},{"date":"2023-09-07","close":2.59},{"date":"2023-09-08","close":2.57},{"date":"2023-09-11","close":2.61},{"date":"2023-09-12","close":2.55},{"date":"2023-09-13","close":2.49},{"date":"2023-09-14","close":2.54},{"date":"2023-09-15","close":2.66},{"date":"2023-09-18","close":2.63},{"date":"2023-09-19","close":2.56},{"date":"2023-09-20","close":2.5},{"date":"2023-09-21","close":2.45},{"date":"2023-09-22","close":2.52},{"date":"2023-09-25","close":2.42},{"date":"2023-09-26","close":2.46},{"date":"2023-09-27","close":2.49},{"date":"2023-09-28","close":2.45},{"date":"2023-09-29","close":2.47},{"date":"2023-10-02","close":2.54},{"date":"2023-10-03","close":2.4},{"date":"2023-10-04","close":2.47},{"date":"2023-10-05","close":2.56},{"date":"2023-10-06","close":2.69},{"date":"2023-10-09","close":2.65},{"date":"2023-10-10","close":2.59},{"date":"2023-10-11","close":2.42},{"date":"2023-10-12","close":2.43},{"date":"2023-10-13","close":2.39},{"date":"2023-10-16","close":2.47},{"date":"2023-10-17","close":2.52},{"date":"2023-10-18","close":2.42},{"date":"2023-10-19","close":2.4},{"date":"2023-10-20","close":2.41},{"date":"2023-10-23","close":2.4},{"date":"2023-10-24","close":2.4},{"date":"2023-10-25","close":2.39},{"date":"2023-10-26","close":2.36},{"date":"2023-10-27","close":2.35},{"date":"2023-10-30","close":2.29},{"date":"2023-10-31","close":2.34},{"date":"2023-11-01","close":2.35},{"date":"2023-11-02","close":2.33},{"date":"2023-11-03","close":2.41},{"date":"2023-11-06","close":2.31},{"date":"2023-11-07","close":2.28},{"date":"2023-11-08","close":2.25},{"date":"2023-11-09","close":2.19},{"date":"2023-11-10","close":2.22},{"date":"2023-11-13","close":2.2},{"date":"2023-11-14","close":2.34},{"date":"2023-11-15","close":2.29},{"date":"2023-11-16","close":2.39},{"date":"2023-11-17","close":2.44},{"date":"2023-11-20","close":2.44},{"date":"2023-11-21","close":2.38},{"date":"2023-11-22","close":2.39},{"date":"2023-11-24","close":2.39},{"date":"2023-11-27","close":2.36},{"date":"2023-11-28","close":2.36},{"date":"2023-11-29","close":2.37},{"date":"2023-11-30","close":2.38},{"date":"2023-12-01","close":2.45},{"date":"2023-12-04","close":2.43},{"date":"2023-12-05","close":2.42},{"date":"2023-12-06","close":2.44},{"date":"2023-12-07","close":2.44},{"date":"2023-12-08","close":2.52},{"date":"2023-12-11","close":2.45},{"date":"2023-12-12","close":2.41},{"date":"2023-12-13","close":2.38},{"date":"2023-12-14","close":2.37},{"date":"2023-12-15","close":2.38},{"date":"2023-12-18","close":2.39},{"date":"2023-12-19","close":2.43},{"date":"2023-12-20","close":2.49},{"date":"2023-12-21","close":2.46},{"date":"2023-12-22","close":2.44},{"date":"2023-12-26","close":2.44},{"date":"2023-12-27","close":2.4},{"date":"2023-12-28","close":2.35},{"date":"2023-12-29","close":2.38},{"date":"2024-01-02","close":2.4},{"date":"2024-01-03","close":2.46},{"date":"2024-01-04","close":2.56},{"date":"2024-01-05","close":2.54},{"date":"2024-01-08","close":2.61},{"date":"2024-01-09","close":2.68},{"date":"2024-01-10","close":2.6},{"date":"2024-01-11","close":2.6},{"date":"2024-01-12","close":2.7},{"date":"2024-01-16","close":2.67},{"date":"2024-01-17","close":2.66},{"date":"2024-01-18","close":2.68},{"date":"2024-01-19","close":2.72},{"date":"2024-01-22","close":2.72},{"date":"2024-01-23","close":2.7},{"date":"2024-01-24","close":2.72},{"date":"2024-01-25","close":2.75},{"date":"2024-01-26","close":2.71},{"date":"2024-01-29","close":2.71},{"date":"2024-01-30","close":2.64},{"date":"2024-01-31","close":2.67},{"date":"2024-02-01","close":2.67},{"date":"2024-02-02","close":2.71},{"date":"2024-02-05","close":2.65},{"date":"2024-02-06","close":2.67},{"date":"2024-02-07","close":2.75},{"date":"2024-02-08","close":2.7},{"date":"2024-02-09","close":2.7},{"date":"2024-02-12","close":2.67},{"date":"2024-02-13","close":2.68},{"date":"2024-02-14","close":2.76},{"date":"2024-02-15","close":2.7},{"date":"2024-02-16","close":2.7},{"date":"2024-02-20","close":2.7},{"date":"2024-02-21","close":2.68},{"date":"2024-02-22","close":2.74},{"date":"2024-02-23","close":2.69},{"date":"2024-02-26","close":2.75},{"date":"2024-02-27","close":2.75},{"date":"2024-02-28","close":2.72},{"date":"2024-02-29","close":2.71},{"date":"2024-03-01","close":2.7},{"date":"2024-03-04","close":2.7},{"date":"2024-03-05","close":2.7},{"date":"2024-03-06","close":2.7},{"date":"2024-03-07","close":2.69},{"date":"2024-03-08","close":2.74},{"date":"2024-03-11","close":2.69},{"date":"2024-03-12","close":2.61},{"date":"2024-03-13","close":2.64},{"date":"2024-03-14","close":2.66},{"date":"2024-03-15","close":2.57},{"date":"2024-03-18","close":2.57},{"date":"2024-03-19","close":2.56},{"date":"2024-03-20","close":2.66},{"date":"2024-03-21","close":2.68},{"date":"2024-03-22","close":2.64},{"date":"2024-03-25","close":2.59},{"date":"2024-03-26","close":2.59},{"date":"2024-03-27","close":2.69},{"date":"2024-03-28","close":2.95},{"date":"2024-04-01","close":2.93},{"date":"2024-04-02","close":2.93},{"date":"2024-04-03","close":2.92},{"date":"2024-04-04","close":2.94},{"date":"2024-04-05","close":2.93},{"date":"2024-04-08","close":2.97},{"date":"2024-04-09","close":2.97},{"date":"2024-04-10","close":2.93},{"date":"2024-04-11","close":2.95},{"date":"2024-04-12","close":2.93},{"date":"2024-04-15","close":2.87},{"date":"2024-04-16","close":2.95},{"date":"2024-04-17","close":2.99},{"date":"2024-04-18","close":2.91},{"date":"2024-04-19","close":2.99},{"date":"2024-04-22","close":3.01},{"date":"2024-04-23","close":3.0},{"date":"2024-04-24","close":3.02},{"date":"2024-04-25","close":3.12},{"date":"2024-04-26","close":3.17},{"date":"2024-04-29","close":3.25},{"date":"2024-04-30","close":3.04},{"date":"2024-05-01","close":3.06},{"date":"2024-05-02","close":2.93},{"date":"2024-05-03","close":2.97},{"date":"2024-05-06","close":3.06},{"date":"2024-05-07","close":3.09},{"date":"2024-05-08","close":3.05},{"date":"2024-05-09","close":3.14},{"date":"2024-05-10","close":3.36},{"date":"2024-05-13","close":3.49},{"date":"2024-05-14","close":3.52},{"date":"2024-05-15","close":3.43},{"date":"2024-05-16","close":3.33},{"date":"2024-05-17","close":3.42},{"date":"2024-05-20","close":3.4},{"date":"2024-05-21","close":3.4},{"date":"2024-05-22","close":3.39},{"date":"2024-05-23","close":3.4},{"date":"2024-05-24","close":3.32},{"date":"2024-05-28","close":3.36},{"date":"2024-05-29","close":3.3},{"date":"2024-05-30","close":3.33},{"date":"2024-05-31","close":3.31},{"date":"2024-06-03","close":3.3},{"date":"2024-06-04","close":3.29},{"date":"2024-06-05","close":3.22},{"date":"2024-06-06","close":3.23},{"date":"2024-06-07","close":3.19},{"date":"2024-06-10","close":3.14},{"date":"2024-06-11","close":3.2},{"date":"2024-06-12","close":3.27},{"date":"2024-06-13","close":3.27},{"date":"2024-06-14","close":3.16},{"date":"2024-06-17","close":3.24},{"date":"2024-06-18","close":3.2},{"date":"2024-06-20","close":3.2},{"date":"2024-06-21","close":3.3},{"date":"2024-06-24","close":3.17},{"date":"2024-06-25","close":3.29},{"date":"2024-06-26","close":3.27},{"date":"2024-06-27","close":3.23},{"date":"2024-06-28","close":3.2},{"date":"2024-07-01","close":3.21},{"date":"2024-07-02","close":3.13},{"date":"2024-07-03","close":3.13},{"date":"2024-07-05","close":3.12},{"date":"2024-07-08","close":3.18},{"date":"2024-07-09","close":3.22},{"date":"2024-07-10","close":3.2},{"date":"2024-07-11","close":3.21},{"date":"2024-07-12","close":3.27},{"date":"2024-07-15","close":3.25},{"date":"2024-07-16","close":3.2},{"date":"2024-07-17","close":3.25},{"date":"2024-07-18","close":3.18},{"date":"2024-07-19","close":3.18},{"date":"2024-07-22","close":3.25},{"date":"2024-07-23","close":3.29},{"date":"2024-07-24","close":3.28},{"date":"2024-07-25","close":3.2},{"date":"2024-07-26","close":3.17},{"date":"2024-07-29","close":3.03},{"date":"2024-07-30","close":3.07},{"date":"2024-07-31","close":3.11},{"date":"2024-08-01","close":3.12},{"date":"2024-08-02","close":3.08},{"date":"2024-08-05","close":2.92},{"date":"2024-08-06","close":3.07},{"date":"2024-08-07","close":2.96},{"date":"2024-08-08","close":3.01},{"date":"2024-08-09","close":3.02},{"date":"2024-08-12","close":3.01},{"date":"2024-08-13","close":3.04},{"date":"2024-08-14","close":3.11},{"date":"2024-08-15","close":3.01},{"date":"2024-08-16","close":2.84},{"date":"2024-08-19","close":2.9},{"date":"2024-08-20","close":2.99},{"date":"2024-08-21","close":3.04},{"date":"2024-08-22","close":3.6},{"date":"2024-08-23","close":3.15},{"date":"2024-08-26","close":3.11},{"date":"2024-08-27","close":3.06},{"date":"2024-08-28","close":3.02},{"date":"2024-08-29","close":3.1},{"date":"2024-08-30","close":3.12},{"date":"2024-09-03","close":3.08},{"date":"2024-09-04","close":3.11},{"date":"2024-09-05","close":3.09},{"date":"2024-09-06","close":3.06},{"date":"2024-09-09","close":3.01},{"date":"2024-09-10","close":3.07},{"date":"2024-09-11","close":3.03},{"date":"2024-09-12","close":3.04},{"date":"2024-09-13","close":3.02},{"date":"2024-09-16","close":3.04},{"date":"2024-09-17","close":3.04},{"date":"2024-09-18","close":3.04},{"date":"2024-09-19","close":3.03},{"date":"2024-09-20","close":3.09},{"date":"2024-09-23","close":3.05},{"date":"2024-09-24","close":3.03},{"date":"2024-09-25","close":3.01},{"date":"2024-09-26","close":3.06},{"date":"2024-09-27","close":3.06},{"date":"2024-09-30","close":3.05},{"date":"2024-10-01","close":3.06},{"date":"2024-10-02","close":3.13},{"date":"2024-10-03","close":3.2},{"date":"2024-10-04","close":3.14},{"date":"2024-10-07","close":3.24},{"date":"2024-10-08","close":3.19},{"date":"2024-10-09","close":3.22},{"date":"2024-10-10","close":3.24},{"date":"2024-10-11","close":3.18},{"date":"2024-10-14","close":3.19},{"date":"2024-10-15","close":3.17},{"date":"2024-10-16","close":3.22},{"date":"2024-10-17","close":3.23},{"date":"2024-10-18","close":3.23},{"date":"2024-10-21","close":3.23},{"date":"2024-10-22","close":3.26},{"date":"2024-10-23","close":3.24},{"date":"2024-10-24","close":3.16},{"date":"2024-10-25","close":3.23},{"date":"2024-10-28","close":3.18},{"date":"2024-10-29","close":3.17},{"date":"2024-10-30","close":3.15},{"date":"2024-10-31","close":3.14},{"date":"2024-11-01","close":3.08},{"date":"2024-11-04","close":3.13},{"date":"2024-11-05","close":3.12},{"date":"2024-11-06","close":3.23},{"date":"2024-11-07","close":3.15},{"date":"2024-11-08","close":3.23},{"date":"2024-11-11","close":3.15},{"date":"2024-11-12","close":3.21},{"date":"2024-11-13","close":2.85},{"date":"2024-11-14","close":3.09},{"date":"2024-11-15","close":3.05},{"date":"2024-11-18","close":3.01},{"date":"2024-11-19","close":3.0},{"date":"2024-11-20","close":3.02},{"date":"2024-11-21","close":3.16},{"date":"2024-11-22","close":3.14},{"date":"2024-11-25","close":3.22},{"date":"2024-11-26","close":3.22},{"date":"2024-11-27","close":3.25},{"date":"2024-11-29","close":3.22},{"date":"2024-12-02","close":3.18},{"date":"2024-12-03","close":3.25},{"date":"2024-12-04","close":3.29},{"date":"2024-12-05","close":3.18},{"date":"2024-12-06","close":3.29},{"date":"2024-12-09","close":3.33},{"date":"2024-12-10","close":3.32},{"date":"2024-12-11","close":3.5},{"date":"2024-12-12","close":3.59},{"date":"2024-12-13","close":3.45},{"date":"2024-12-16","close":3.5},{"date":"2024-12-17","close":3.39},{"date":"2024-12-18","close":3.19},{"date":"2024-12-19","close":3.22},{"date":"2024-12-20","close":3.32},{"date":"2024-12-23","close":3.26},{"date":"2024-12-24","close":3.21},{"date":"2024-12-26","close":3.07},{"date":"2024-12-27","close":3.19},{"date":"2024-12-30","close":3.12},{"date":"2024-12-31","close":3.19},{"date":"2025-01-02","close":3.13},{"date":"2025-01-03","close":3.1},{"date":"2025-01-06","close":3.09},{"date":"2025-01-07","close":3.16},{"date":"2025-01-08","close":3.17},{"date":"2025-01-10","close":3.15},{"date":"2025-01-13","close":3.06},{"date":"2025-01-14","close":3.05},{"date":"2025-01-15","close":3.13},{"date":"2025-01-16","close":3.1},{"date":"2025-01-17","close":3.22},{"date":"2025-01-21","close":3.2},{"date":"2025-01-22","close":3.13},{"date":"2025-01-23","close":3.21},{"date":"2025-01-24","close":3.21},{"date":"2025-01-27","close":3.1},{"date":"2025-01-28","close":3.12},{"date":"2025-01-29","close":3.12},{"date":"2025-01-30","close":3.1},{"date":"2025-01-31","close":3.08},{"date":"2025-02-03","close":3.15},{"date":"2025-02-04","close":3.09},{"date":"2025-02-05","close":3.1},{"date":"2025-02-06","close":3.07},{"date":"2025-02-07","close":3.07},{"date":"2025-02-10","close":3.08},{"date":"2025-02-11","close":3.08},{"date":"2025-02-12","close":3.03},{"date":"2025-02-13","close":3.08},{"date":"2025-02-14","close":2.99},{"date":"2025-02-18","close":2.93},{"date":"2025-02-19","close":2.93},{"date":"2025-02-20","close":2.88},{"date":"2025-02-21","close":3.01},{"date":"2025-02-24","close":2.93},{"date":"2025-02-25","close":2.97},{"date":"2025-02-26","close":2.96},{"date":"2025-02-27","close":2.92},{"date":"2025-02-28","close":2.93},{"date":"2025-03-03","close":2.84},{"date":"2025-03-04","close":2.79},{"date":"2025-03-05","close":2.76},{"date":"2025-03-06","close":2.76},{"date":"2025-03-07","close":2.75},{"date":"2025-03-10","close":2.72},{"date":"2025-03-11","close":2.71},{"date":"2025-03-12","close":2.77},{"date":"2025-03-13","close":2.84},{"date":"2025-03-14","close":2.81},{"date":"2025-03-17","close":2.83},{"date":"2025-03-18","close":2.85},{"date":"2025-03-19","close":2.8},{"date":"2025-03-20","close":2.79},{"date":"2025-03-21","close":2.8},{"date":"2025-03-24","close":2.88},{"date":"2025-03-25","close":2.82},{"date":"2025-03-26","close":2.78},{"date":"2025-03-27","close":2.86},{"date":"2025-03-28","close":2.81},{"date":"2025-03-31","close":2.78},{"date":"2025-04-01","close":2.85},{"date":"2025-04-02","close":2.8},{"date":"2025-04-03","close":2.96},{"date":"2025-04-04","close":3.0},{"date":"2025-04-07","close":2.84},{"date":"2025-04-08","close":2.65},{"date":"2025-04-09","close":2.65},{"date":"2025-04-10","close":2.78},{"date":"2025-04-11","close":2.71},{"date":"2025-04-14","close":2.68},{"date":"2025-04-15","close":2.72},{"date":"2025-04-16","close":2.71},{"date":"2025-04-17","close":2.7},{"date":"2025-04-21","close":2.66},{"date":"2025-04-22","close":2.68},{"date":"2025-04-23","close":2.77},{"date":"2025-04-24","close":2.82},{"date":"2025-04-25","close":2.75},{"date":"2025-04-28","close":2.68},{"date":"2025-04-29","close":2.73},{"date":"2025-04-30","close":2.7},{"date":"2025-05-01","close":2.77},{"date":"2025-05-02","close":2.79},{"date":"2025-05-05","close":2.68},{"date":"2025-05-06","close":2.77},{"date":"2025-05-07","close":2.77},{"date":"2025-05-08","close":2.84},{"date":"2025-05-09","close":2.8},{"date":"2025-05-12","close":2.76},{"date":"2025-05-13","close":2.85},{"date":"2025-05-14","close":2.98},{"date":"2025-05-15","close":2.68},{"date":"2025-05-16","close":2.57},{"date":"2025-05-19","close":2.5},{"date":"2025-05-20","close":2.4},{"date":"2025-05-21","close":2.39},{"date":"2025-05-22","close":2.35},{"date":"2025-05-23","close":2.37},{"date":"2025-05-27","close":2.38},{"date":"2025-05-28","close":2.39},{"date":"2025-05-29","close":2.41},{"date":"2025-05-30","close":2.41},{"date":"2025-06-02","close":2.39},{"date":"2025-06-03","close":2.38},{"date":"2025-06-04","close":2.4},{"date":"2025-06-05","close":2.36},{"date":"2025-06-06","close":2.36},{"date":"2025-06-09","close":2.59},{"date":"2025-06-10","close":2.41},{"date":"2025-06-11","close":2.41},{"date":"2025-06-12","close":2.42},{"date":"2025-06-13","close":2.37},{"date":"2025-06-16","close":2.4},{"date":"2025-06-17","close":2.37},{"date":"2025-06-18","close":2.46},{"date":"2025-06-20","close":2.33},{"date":"2025-06-23","close":2.34},{"date":"2025-06-24","close":2.42},{"date":"2025-06-25","close":2.4},{"date":"2025-06-26","close":2.4},{"date":"2025-06-27","close":2.44},{"date":"2025-06-30","close":2.41},{"date":"2025-07-01","close":2.47},{"date":"2025-07-02","close":2.43},{"date":"2025-07-03","close":2.49},{"date":"2025-07-07","close":2.5},{"date":"2025-07-08","close":2.49},{"date":"2025-07-09","close":2.44},{"date":"2025-07-10","close":2.49},{"date":"2025-07-11","close":2.47},{"date":"2025-07-14","close":2.41},{"date":"2025-07-15","close":2.43},{"date":"2025-07-16","close":2.55},{"date":"2025-07-17","close":2.54},{"date":"2025-07-18","close":2.53},{"date":"2025-07-21","close":2.64},{"date":"2025-07-22","close":2.51},{"date":"2025-07-23","close":2.55},{"date":"2025-07-24","close":2.67},{"date":"2025-07-25","close":2.7},{"date":"2025-07-28","close":2.66},{"date":"2025-07-29","close":2.65},{"date":"2025-07-30","close":2.6465},{"date":"2025-07-31","close":2.52},{"date":"2025-08-01","close":2.5},{"date":"2025-08-04","close":2.49},{"date":"2025-08-05","close":2.49},{"date":"2025-08-06","close":2.48},{"date":"2025-08-07","close":2.48},{"date":"2025-08-08","close":2.5421},{"date":"2025-08-11","close":2.48},{"date":"2025-08-12","close":2.5675},{"date":"2025-08-13","close":2.58},{"date":"2025-08-14","close":2.585},{"date":"2025-08-15","close":2.62},{"date":"2025-08-18","close":2.5},{"date":"2025-08-19","close":2.4},{"date":"2025-08-20","close":2.46},{"date":"2025-08-21","close":2.4},{"date":"2025-08-22","close":2.44},{"date":"2025-08-25","close":2.465},{"date":"2025-08-26","close":2.48},{"date":"2025-08-27","close":2.46},{"date":"2025-08-28","close":2.46},{"date":"2025-08-29","close":2.47},{"date":"2025-09-02","close":2.4731},{"date":"2025-09-03","close":2.51},{"date":"2025-09-04","close":2.55},{"date":"2025-09-05","close":2.51},{"date":"2025-09-08","close":2.5},{"date":"2025-09-09","close":2.4737},{"date":"2025-09-10","close":2.42},{"date":"2025-09-11","close":2.4},{"date":"2025-09-12","close":2.4899},{"date":"2025-09-15","close":2.4156},{"date":"2025-09-16","close":2.401},{"date":"2025-09-17","close":2.41},{"date":"2025-09-18","close":2.49},{"date":"2025-09-19","close":2.53},{"date":"2025-09-22","close":2.45},{"date":"2025-09-23","close":2.44},{"date":"2025-09-24","close":2.55},{"date":"2025-09-25","close":3.04},{"date":"2025-09-26","close":2.9},{"date":"2025-09-29","close":2.96},{"date":"2025-09-30","close":2.8},{"date":"2025-10-01","close":2.48},{"date":"2025-10-02","close":2.45},{"date":"2025-10-03","close":2.52},{"date":"2025-10-06","close":2.57},{"date":"2025-10-07","close":2.525},{"date":"2025-10-08","close":2.44},{"date":"2025-10-09","close":2.43},{"date":"2025-10-10","close":2.3},{"date":"2025-10-13","close":2.34},{"date":"2025-10-14","close":2.29},{"date":"2025-10-15","close":2.3},{"date":"2025-10-16","close":2.27},{"date":"2025-10-17","close":2.29},{"date":"2025-10-20","close":2.38},{"date":"2025-10-21","close":2.32},{"date":"2025-10-22","close":2.315},{"date":"2025-10-23","close":2.275},{"date":"2025-10-24","close":2.26},{"date":"2025-10-27","close":2.2},{"date":"2025-10-28","close":2.23},{"date":"2025-10-29","close":2.21},{"date":"2025-10-30","close":2.25},{"date":"2025-10-31","close":2.26},{"date":"2025-11-03","close":2.1},{"date":"2025-11-04","close":2.1033},{"date":"2025-11-05","close":2.12},{"date":"2025-11-06","close":2.11},{"date":"2025-11-07","close":2.06},{"date":"2025-11-10","close":2.06},{"date":"2025-11-11","close":2.08},{"date":"2025-11-12","close":2.08},{"date":"2025-11-13","close":2.24},{"date":"2025-11-14","close":2.2},{"date":"2025-11-17","close":2.16},{"date":"2025-11-18","close":2.12},{"date":"2025-11-19","close":2.11},{"date":"2025-11-20","close":2.07},{"date":"2025-11-21","close":2.07},{"date":"2025-11-24","close":2.07},{"date":"2025-11-25","close":2.17},{"date":"2025-11-26","close":2.11},{"date":"2025-11-28","close":2.14},{"date":"2025-12-01","close":2.07},{"date":"2025-12-02","close":2.07},{"date":"2025-12-03","close":2.1},{"date":"2025-12-04","close":2.07},{"date":"2025-12-05","close":2.07},{"date":"2025-12-08","close":2.04},{"date":"2025-12-09","close":2.05},{"date":"2025-12-10","close":2.09},{"date":"2025-12-11","close":2.09},{"date":"2025-12-12","close":2.15},{"date":"2025-12-15","close":2.14},{"date":"2025-12-16","close":2.13},{"date":"2025-12-17","close":2.11},{"date":"2025-12-18","close":2.1},{"date":"2025-12-19","close":2.08},{"date":"2025-12-22","close":2.12},{"date":"2025-12-23","close":2.06},{"date":"2025-12-24","close":2.1},{"date":"2025-12-26","close":2.14},{"date":"2025-12-29","close":2.12},{"date":"2025-12-30","close":2.11},{"date":"2025-12-31","close":2.11},{"date":"2026-01-02","close":2.1025},{"date":"2026-01-05","close":2.18},{"date":"2026-01-06","close":2.15},{"date":"2026-01-07","close":2.15},{"date":"2026-01-08","close":2.17},{"date":"2026-01-09","close":2.1759},{"date":"2026-01-12","close":2.16},{"date":"2026-01-13","close":2.13},{"date":"2026-01-14","close":2.13},{"date":"2026-01-15","close":2.15},{"date":"2026-01-16","close":2.15},{"date":"2026-01-20","close":2.1},{"date":"2026-01-21","close":2.08},{"date":"2026-01-22","close":2.1},{"date":"2026-01-23","close":2.1},{"date":"2026-01-26","close":2.1},{"date":"2026-01-27","close":2.1},{"date":"2026-01-28","close":2.14},{"date":"2026-01-29","close":2.11},{"date":"2026-01-30","close":2.12},{"date":"2026-02-02","close":2.13},{"date":"2026-02-03","close":2.1},{"date":"2026-02-04","close":2.18},{"date":"2026-02-05","close":2.2},{"date":"2026-02-06","close":2.15},{"date":"2026-02-09","close":2.16},{"date":"2026-02-10","close":2.2},{"date":"2026-02-11","close":2.29},{"date":"2026-02-12","close":2.27},{"date":"2026-02-13","close":2.25},{"date":"2026-02-17","close":2.2},{"date":"2026-02-18","close":2.18},{"date":"2026-02-19","close":2.12},{"date":"2026-02-20","close":2.12},{"date":"2026-02-23","close":2.1},{"date":"2026-02-24","close":2.17},{"date":"2026-02-25","close":2.13},{"date":"2026-02-26","close":2.14},{"date":"2026-02-27","close":2.11},{"date":"2026-03-02","close":2.1},{"date":"2026-03-03","close":2.08},{"date":"2026-03-04","close":2.08},{"date":"2026-03-05","close":2.09},{"date":"2026-03-06","close":2.09},{"date":"2026-03-09","close":2.1},{"date":"2026-03-10","close":2.13},{"date":"2026-03-11","close":2.11},{"date":"2026-03-12","close":2.08},{"date":"2026-03-13","close":2.11},{"date":"2026-03-16","close":2.11},{"date":"2026-03-17","close":2.06},{"date":"2026-03-18","close":2.02},{"date":"2026-03-19","close":2.03},{"date":"2026-03-20","close":2.01},{"date":"2026-03-23","close":1.98},{"date":"2026-03-24","close":1.9},{"date":"2026-03-25","close":1.9},{"date":"2026-03-26","close":1.88},{"date":"2026-03-27","close":1.8143},{"date":"2026-03-30","close":1.81},{"date":"2026-03-31","close":1.45},{"date":"2026-04-01","close":1.35},{"date":"2026-04-02","close":1.35},{"date":"2026-04-06","close":1.34},{"date":"2026-04-07","close":1.38},{"date":"2026-04-08","close":1.33},{"date":"2026-04-09","close":1.33},{"date":"2026-04-10","close":1.35},{"date":"2026-04-13","close":1.33},{"date":"2026-04-14","close":1.29},{"date":"2026-04-15","close":1.29},{"date":"2026-04-16","close":1.5},{"date":"2026-04-17","close":1.58},{"date":"2026-04-20","close":1.41},{"date":"2026-04-21","close":1.37},{"date":"2026-04-22","close":1.35},{"date":"2026-04-23","close":1.335},{"date":"2026-04-24","close":1.33},{"date":"2026-04-27","close":1.32},{"date":"2026-04-28","close":1.33},{"date":"2026-04-29","close":1.34},{"date":"2026-04-30","close":1.45},{"date":"2026-05-01","close":1.7},{"date":"2026-05-04","close":1.84},{"date":"2026-05-05","close":1.7502},{"date":"2026-05-06","close":1.81},{"date":"2026-05-07","close":2.01},{"date":"2026-05-08","close":2.03},{"date":"2026-05-11","close":1.89},{"date":"2026-05-12","close":1.73},{"date":"2026-05-13","close":1.68},{"date":"2026-05-14","close":1.58},{"date":"2026-05-15","close":1.47},{"date":"2026-05-18","close":1.4},{"date":"2026-05-19","close":1.34},{"date":"2026-05-20","close":1.33},{"date":"2026-05-21","close":1.35},{"date":"2026-05-22","close":1.35},{"date":"2026-05-26","close":1.35},{"date":"2026-05-27","close":1.49},{"date":"2026-05-28","close":1.64},{"date":"2026-05-29","close":1.46},{"date":"2026-06-01","close":1.45},{"date":"2026-06-02","close":1.35},{"date":"2026-06-03","close":1.37},{"date":"2026-06-04","close":1.38},{"date":"2026-06-05","close":1.33},{"date":"2026-06-08","close":1.3},{"date":"2026-06-09","close":1.5},{"date":"2026-06-10","close":1.47},{"date":"2026-06-11","close":1.46},{"date":"2026-06-12","close":1.42},{"date":"2026-06-15","close":1.44},{"date":"2026-06-16","close":1.45},{"date":"2026-06-17","close":1.43},{"date":"2026-06-18","close":1.46},{"date":"2026-06-22","close":1.42},{"date":"2026-06-23","close":1.47},{"date":"2026-06-24","close":1.41},{"date":"2026-06-25","close":1.59},{"date":"2026-06-26","close":1.61},{"date":"2026-06-29","close":1.63},{"date":"2026-06-30","close":1.58},{"date":"2026-07-01","close":1.51},{"date":"2026-07-02","close":1.49},{"date":"2026-07-06","close":1.54},{"date":"2026-07-07","close":1.47},{"date":"2026-07-08","close":1.47},{"date":"2026-07-09","close":1.515},{"date":"2026-07-10","close":1.49},{"date":"2026-07-13","close":1.48},{"date":"2026-07-14","close":1.39},{"date":"2026-07-15","close":1.45},{"date":"2026-07-16","close":1.47},{"date":"2026-07-17","close":1.43},{"date":"2026-07-20","close":1.47},{"date":"2026-07-21","close":1.452},{"date":"2026-07-22","close":1.43},{"date":"2026-07-23","close":1.43},{"date":"2026-07-24","close":1.46},{"date":"2026-07-27","close":1.54},{"date":"2026-07-28","close":1.58},{"date":"2026-07-29","close":1.53},{"date":"2026-07-30","close":1.46},{"date":"2026-07-31","close":1.5},{"date":"2026-08-03","close":1.485},{"date":"2026-08-04","close":1.48},{"date":"2026-08-05","close":1.49},{"date":"2026-08-06","close":1.46},{"date":"2026-08-07","close":1.49},{"date":"2026-08-10","close":1.53},{"date":"2026-08-11","close":1.53},{"date":"2026-08-12","close":1.54},{"date":"2026-08-13","close":1.6},{"date":"2026-08-14","close":1.5},{"date":"2026-08-17","close":1.55},{"date":"2026-08-18","close":1.51},{"date":"2026-08-19","close":1.53},{"date":"2026-08-20","close":1.5115},{"date":"2026-08-21","close":1.51},{"date":"2026-08-24","close":1.43},{"date":"2026-08-25","close":1.47},{"date":"2026-08-26","close":1.51},{"date":"2026-08-27","close":1.46},{"date":"2026-08-28","close":1.47},{"date":"2026-08-31","close":1.44},{"date":"2026-09-01","close":1.4639},{"date":"2026-09-02","close":1.44},{"date":"2026-09-03","close":1.46},{"date":"2026-09-04","close":1.43},{"date":"2026-09-08","close":1.42},{"date":"2026-09-09","close":1.49},{"date":"2026-09-10","close":1.47},{"date":"2026-09-11","close":1.4745},{"date":"2026-09-14","close":1.45},{"date":"2026-09-15","close":1.42},{"date":"2026-09-16","close":1.42},{"date":"2026-09-17","close":1.45},{"date":"2026-09-18","close":1.42},{"date":"2026-09-21","close":1.45},{"date":"2026-09-22","close":1.47},{"date":"2026-09-23","close":1.45},{"date":"2026-09-24","close":1.46},{"date":"2026-09-25","close":1.42},{"date":"2026-09-28","close":1.43},{"date":"2026-09-29","close":1.44},{"date":"2026-09-30","close":1.42},{"date":"2026-10-01","close":1.43},{"date":"2026-10-02","close":1.41},{"date":"2026-10-05","close":1.35},{"date":"2026-10-06","close":1.38},{"date":"2026-10-07","close":1.35},{"date":"2026-10-08","close":1.33},{"date":"2026-10-09","close":1.32},{"date":"2026-10-12","close":1.27},{"date":"2026-10-13","close":1.27},{"date":"2026-10-14","close":1.27},{"date":"2026-10-15","close":1.26},{"date":"2026-10-16","close":1.25},{"date":"2026-10-19","close":1.2647},{"date":"2026-10-20","close":1.25},{"date":"2026-10-21","close":1.25},{"date":"2026-10-22","close":1.27}],"chart_data":[{"date":"2024-10-23","open":3.29,"high":3.36,"low":3.17,"close":3.24,"volume":18150,"rsi_14":54.43,"sma_20":3.18,"sma_60":3.1,"sma_120":3.17},{"date":"2024-10-24","open":3.28,"high":3.28,"low":3.16,"close":3.16,"volume":13403,"rsi_14":52.12,"sma_20":3.18,"sma_60":3.1,"sma_120":3.17},{"date":"2024-10-25","open":3.14,"high":3.26,"low":3.14,"close":3.23,"volume":13106,"rsi_14":48.28,"sma_20":3.19,"sma_60":3.1,"sma_120":3.17},{"date":"2024-10-28","open":3.07,"high":3.26,"low":3.05,"close":3.18,"volume":8120,"rsi_14":48.84,"sma_20":3.2,"sma_60":3.1,"sma_120":3.17},{"date":"2024-10-29","open":3.19,"high":3.23,"low":3.13,"close":3.17,"volume":4660,"rsi_14":43.93,"sma_20":3.2,"sma_60":3.1,"sma_120":3.17},{"date":"2024-10-30","open":3.17,"high":3.2,"low":3.08,"close":3.15,"volume":12225,"rsi_14":39.8,"sma_20":3.2,"sma_60":3.11,"sma_120":3.17},{"date":"2024-10-31","open":3.09,"high":3.18,"low":3.09,"close":3.14,"volume":12505,"rsi_14":44.21,"sma_20":3.2,"sma_60":3.11,"sma_120":3.17},{"date":"2024-11-01","open":3.14,"high":3.19,"low":3.08,"close":3.08,"volume":12796,"rsi_14":37.18,"sma_20":3.2,"sma_60":3.11,"sma_120":3.17},{"date":"2024-11-04","open":3.09,"high":3.19,"low":3.07,"close":3.13,"volume":6349,"rsi_14":45.64,"sma_20":3.19,"sma_60":3.11,"sma_120":3.16},{"date":"2024-11-05","open":3.12,"high":3.17,"low":3.08,"close":3.12,"volume":8036,"rsi_14":38.06,"sma_20":3.19,"sma_60":3.11,"sma_120":3.16},{"date":"2024-11-06","open":3.14,"high":3.25,"low":3.0,"close":3.23,"volume":22749,"rsi_14":49.99,"sma_20":3.19,"sma_60":3.12,"sma_120":3.16},{"date":"2024-11-07","open":3.2,"high":3.22,"low":3.12,"close":3.15,"volume":8937,"rsi_14":43.68,"sma_20":3.18,"sma_60":3.12,"sma_120":3.16},{"date":"2024-11-08","open":3.11,"high":3.24,"low":3.11,"close":3.23,"volume":5976,"rsi_14":50.0,"sma_20":3.19,"sma_60":3.12,"sma_120":3.16},{"date":"2024-11-11","open":3.2,"high":3.2,"low":3.12,"close":3.15,"volume":18278,"rsi_14":42.39,"sma_20":3.18,"sma_60":3.13,"sma_120":3.16},{"date":"2024-11-12","open":3.19,"high":3.24,"low":3.14,"close":3.21,"volume":23000,"rsi_14":48.03,"sma_20":3.19,"sma_60":3.13,"sma_120":3.15},{"date":"2024-11-13","open":2.98,"high":3.1,"low":2.85,"close":2.85,"volume":175605,"rsi_14":35.09,"sma_20":3.17,"sma_60":3.13,"sma_120":3.15},{"date":"2024-11-14","open":3.0,"high":3.1,"low":2.94,"close":3.09,"volume":48383,"rsi_14":44.44,"sma_20":3.16,"sma_60":3.13,"sma_120":3.15},{"date":"2024-11-15","open":3.1,"high":3.14,"low":3.0,"close":3.05,"volume":45464,"rsi_14":44.44,"sma_20":3.15,"sma_60":3.12,"sma_120":3.14},{"date":"2024-11-18","open":3.04,"high":3.12,"low":2.98,"close":3.01,"volume":54463,"rsi_14":43.55,"sma_20":3.14,"sma_60":3.12,"sma_120":3.14},{"date":"2024-11-19","open":3.01,"high":3.05,"low":2.97,"close":3.0,"volume":24570,"rsi_14":43.9,"sma_20":3.13,"sma_60":3.12,"sma_120":3.14},{"date":"2024-11-20","open":3.0,"high":3.03,"low":2.98,"close":3.02,"volume":9990,"rsi_14":45.16,"sma_20":3.12,"sma_60":3.12,"sma_120":3.14},{"date":"2024-11-21","open":3.01,"high":3.2,"low":3.01,"close":3.16,"volume":36251,"rsi_14":53.03,"sma_20":3.12,"sma_60":3.12,"sma_120":3.14},{"date":"2024-11-22","open":3.17,"high":3.2,"low":3.12,"close":3.14,"volume":4454,"rsi_14":50.39,"sma_20":3.11,"sma_60":3.12,"sma_120":3.13},{"date":"2024-11-25","open":3.16,"high":3.26,"low":3.14,"close":3.22,"volume":20008,"rsi_14":53.68,"sma_20":3.11,"sma_60":3.12,"sma_120":3.13},{"date":"2024-11-26","open":3.22,"high":3.38,"low":3.22,"close":3.22,"volume":13374,"rsi_14":49.6,"sma_20":3.12,"sma_60":3.12,"sma_120":3.13},{"date":"2024-11-27","open":3.27,"high":3.27,"low":3.23,"close":3.25,"volume":7382,"rsi_14":54.17,"sma_20":3.12,"sma_60":3.13,"sma_120":3.14},{"date":"2024-11-29","open":3.25,"high":3.35,"low":3.22,"close":3.22,"volume":4794,"rsi_14":49.57,"sma_20":3.13,"sma_60":3.13,"sma_120":3.14},{"date":"2024-12-02","open":3.23,"high":3.28,"low":3.15,"close":3.18,"volume":11507,"rsi_14":51.14,"sma_20":3.13,"sma_60":3.13,"sma_120":3.14},{"date":"2024-12-03","open":3.14,"high":3.35,"low":3.14,"close":3.25,"volume":10693,"rsi_14":51.77,"sma_20":3.14,"sma_60":3.13,"sma_120":3.14},{"date":"2024-12-04","open":3.25,"high":3.32,"low":3.17,"close":3.29,"volume":8225,"rsi_14":77.19,"sma_20":3.15,"sma_60":3.14,"sma_120":3.14},{"date":"2024-12-05","open":3.3,"high":3.31,"low":3.15,"close":3.18,"volume":7617,"rsi_14":56.63,"sma_20":3.14,"sma_60":3.14,"sma_120":3.14},{"date":"2024-12-06","open":3.2,"high":3.29,"low":3.2,"close":3.29,"volume":4633,"rsi_14":66.46,"sma_20":3.15,"sma_60":3.14,"sma_120":3.14},{"date":"2024-12-09","open":3.33,"high":3.33,"low":3.25,"close":3.33,"volume":12259,"rsi_14":71.36,"sma_20":3.16,"sma_60":3.15,"sma_120":3.14},{"date":"2024-12-10","open":3.26,"high":3.33,"low":3.25,"close":3.32,"volume":5574,"rsi_14":71.36,"sma_20":3.16,"sma_60":3.15,"sma_120":3.14},{"date":"2024-12-11","open":3.25,"high":3.58,"low":3.25,"close":3.5,"volume":60689,"rsi_14":76.4,"sma_20":3.18,"sma_60":3.16,"sma_120":3.14},{"date":"2024-12-12","open":3.49,"high":3.59,"low":3.35,"close":3.59,"volume":29170,"rsi_14":75.02,"sma_20":3.22,"sma_60":3.17,"sma_120":3.14},{"date":"2024-12-13","open":3.48,"high":3.57,"low":3.41,"close":3.45,"volume":9847,"rsi_14":65.83,"sma_20":3.23,"sma_60":3.18,"sma_120":3.14},{"date":"2024-12-16","open":3.45,"high":3.52,"low":3.41,"close":3.5,"volume":3559,"rsi_14":64.75,"sma_20":3.26,"sma_60":3.18,"sma_120":3.15},{"date":"2024-12-17","open":3.44,"high":3.45,"low":3.3,"close":3.39,"volume":11609,"rsi_14":58.02,"sma_20":3.27,"sma_60":3.19,"sma_120":3.15},{"date":"2024-12-18","open":3.37,"high":3.37,"low":3.19,"close":3.19,"volume":27056,"rsi_14":47.56,"sma_20":3.28,"sma_60":3.19,"sma_120":3.15},{"date":"2024-12-19","open":3.23,"high":3.33,"low":3.21,"close":3.22,"volume":12357,"rsi_14":50.0,"sma_20":3.29,"sma_60":3.2,"sma_120":3.15},{"date":"2024-12-20","open":3.29,"high":3.32,"low":3.25,"close":3.32,"volume":4333,"rsi_14":55.63,"sma_20":3.3,"sma_60":3.2,"sma_120":3.15},{"date":"2024-12-23","open":3.22,"high":3.31,"low":3.22,"close":3.26,"volume":2301,"rsi_14":50.24,"sma_20":3.31,"sma_60":3.2,"sma_120":3.15},{"date":"2024-12-24","open":3.25,"high":3.29,"low":3.21,"close":3.21,"volume":2014,"rsi_14":46.88,"sma_20":3.31,"sma_60":3.21,"sma_120":3.15},{"date":"2024-12-26","open":3.21,"high":3.31,"low":3.07,"close":3.07,"volume":13877,"rsi_14":45.8,"sma_20":3.3,"sma_60":3.21,"sma_120":3.15},{"date":"2024-12-27","open":3.11,"high":3.2,"low":3.11,"close":3.19,"volume":8744,"rsi_14":46.21,"sma_20":3.3,"sma_60":3.21,"sma_120":3.15},{"date":"2024-12-30","open":3.27,"high":3.34,"low":3.05,"close":3.12,"volume":48123,"rsi_14":42.22,"sma_20":3.29,"sma_60":3.21,"sma_120":3.15},{"date":"2024-12-31","open":3.12,"high":3.39,"low":3.08,"close":3.19,"volume":10005,"rsi_14":45.39,"sma_20":3.29,"sma_60":3.21,"sma_120":3.15},{"date":"2025-01-02","open":3.19,"high":3.2,"low":3.12,"close":3.13,"volume":4957,"rsi_14":35.66,"sma_20":3.29,"sma_60":3.21,"sma_120":3.15},{"date":"2025-01-03","open":3.13,"high":3.17,"low":3.1,"close":3.1,"volume":21473,"rsi_14":30.08,"sma_20":3.28,"sma_60":3.2,"sma_120":3.15},{"date":"2025-01-06","open":3.11,"high":3.16,"low":3.05,"close":3.09,"volume":13893,"rsi_14":33.64,"sma_20":3.27,"sma_60":3.2,"sma_120":3.15},{"date":"2025-01-07","open":3.1,"high":3.18,"low":3.06,"close":3.16,"volume":18061,"rsi_14":34.82,"sma_20":3.27,"sma_60":3.2,"sma_120":3.15},{"date":"2025-01-08","open":3.18,"high":3.18,"low":3.05,"close":3.17,"volume":5435,"rsi_14":39.22,"sma_20":3.26,"sma_60":3.2,"sma_120":3.15},{"date":"2025-01-10","open":3.18,"high":3.18,"low":3.1,"close":3.15,"volume":2330,"rsi_14":47.62,"sma_20":3.25,"sma_60":3.2,"sma_120":3.15},{"date":"2025-01-13","open":3.1,"high":3.19,"low":3.04,"close":3.06,"volume":24611,"rsi_14":41.11,"sma_20":3.23,"sma_60":3.2,"sma_120":3.14},{"date":"2025-01-14","open":3.06,"high":3.12,"low":3.05,"close":3.05,"volume":3416,"rsi_14":33.33,"sma_20":3.2,"sma_60":3.19,"sma_120":3.14},{"date":"2025-01-15","open":3.04,"high":3.14,"low":3.03,"close":3.13,"volume":9325,"rsi_14":42.37,"sma_20":3.18,"sma_60":3.19,"sma_120":3.14},{"date":"2025-01-16","open":3.12,"high":3.12,"low":3.1,"close":3.1,"volume":2699,"rsi_14":43.21,"sma_20":3.16,"sma_60":3.19,"sma_120":3.14},{"date":"2025-01-17","open":3.13,"high":3.22,"low":3.1,"close":3.22,"volume":12909,"rsi_14":59.49,"sma_20":3.16,"sma_60":3.19,"sma_120":3.14},{"date":"2025-01-21","open":3.17,"high":3.26,"low":3.13,"close":3.2,"volume":19538,"rsi_14":50.72,"sma_20":3.16,"sma_60":3.19,"sma_120":3.14},{"date":"2025-01-22","open":3.21,"high":3.26,"low":3.13,"close":3.13,"volume":8039,"rsi_14":50.72,"sma_20":3.15,"sma_60":3.19,"sma_120":3.14},{"date":"2025-01-23","open":3.21,"high":3.21,"low":3.14,"close":3.21,"volume":6513,"rsi_14":51.43,"sma_20":3.15,"sma_60":3.19,"sma_120":3.14},{"date":"2025-01-24","open":3.21,"high":3.21,"low":3.21,"close":3.21,"volume":197,"rsi_14":56.25,"sma_20":3.14,"sma_60":3.19,"sma_120":3.14},{"date":"2025-01-27","open":3.14,"high":3.19,"low":3.1,"close":3.1,"volume":2367,"rsi_14":50.0,"sma_20":3.14,"sma_60":3.19,"sma_120":3.14},{"date":"2025-01-28","open":3.11,"high":3.12,"low":3.1,"close":3.12,"volume":2109,"rsi_14":52.05,"sma_20":3.14,"sma_60":3.19,"sma_120":3.15},{"date":"2025-01-29","open":3.1,"high":3.12,"low":3.1,"close":3.12,"volume":13116,"rsi_14":46.97,"sma_20":3.14,"sma_60":3.19,"sma_120":3.15},{"date":"2025-01-30","open":3.17,"high":3.17,"low":3.1,"close":3.1,"volume":1539,"rsi_14":44.78,"sma_20":3.14,"sma_60":3.19,"sma_120":3.15},{"date":"2025-01-31","open":3.16,"high":3.16,"low":3.03,"close":3.08,"volume":9770,"rsi_14":44.8,"sma_20":3.13,"sma_60":3.19,"sma_120":3.15},{"date":"2025-02-03","open":3.06,"high":3.21,"low":3.05,"close":3.15,"volume":2194,"rsi_14":56.93,"sma_20":3.13,"sma_60":3.19,"sma_120":3.15},{"date":"2025-02-04","open":3.14,"high":3.14,"low":3.08,"close":3.09,"volume":2233,"rsi_14":52.86,"sma_20":3.13,"sma_60":3.18,"sma_120":3.15},{"date":"2025-02-05","open":3.05,"high":3.1,"low":3.03,"close":3.1,"volume":8374,"rsi_14":47.62,"sma_20":3.13,"sma_60":3.18,"sma_120":3.15},{"date":"2025-02-06","open":3.1,"high":3.11,"low":3.07,"close":3.07,"volume":3191,"rsi_14":47.62,"sma_20":3.13,"sma_60":3.18,"sma_120":3.15},{"date":"2025-02-07","open":3.09,"high":3.1,"low":3.07,"close":3.07,"volume":1323,"rsi_14":34.97,"sma_20":3.12,"sma_60":3.18,"sma_120":3.15},{"date":"2025-02-10","open":3.04,"high":3.08,"low":3.04,"close":3.08,"volume":3936,"rsi_14":38.2,"sma_20":3.12,"sma_60":3.18,"sma_120":3.15},{"date":"2025-02-11","open":3.09,"high":3.09,"low":3.08,"close":3.08,"volume":358,"rsi_14":44.3,"sma_20":3.12,"sma_60":3.18,"sma_120":3.15},{"date":"2025-02-12","open":3.05,"high":3.1,"low":3.03,"close":3.03,"volume":8025,"rsi_14":27.96,"sma_20":3.12,"sma_60":3.18,"sma_120":3.15},{"date":"2025-02-13","open":3.03,"high":3.08,"low":3.03,"close":3.08,"volume":3343,"rsi_14":35.82,"sma_20":3.12,"sma_60":3.18,"sma_120":3.15},{"date":"2025-02-14","open":3.03,"high":3.03,"low":2.97,"close":2.99,"volume":6541,"rsi_14":37.45,"sma_20":3.11,"sma_60":3.18,"sma_120":3.15},{"date":"2025-02-18","open":2.95,"high":3.02,"low":2.92,"close":2.93,"volume":5898,"rsi_14":30.14,"sma_20":3.1,"sma_60":3.18,"sma_120":3.15},{"date":"2025-02-19","open":2.93,"high":2.93,"low":2.93,"close":2.93,"volume":148,"rsi_14":30.14,"sma_20":3.08,"sma_60":3.17,"sma_120":3.15},{"date":"2025-02-20","open":2.95,"high":3.0,"low":2.88,"close":2.88,"volume":2752,"rsi_14":28.36,"sma_20":3.07,"sma_60":3.17,"sma_120":3.14},{"date":"2025-02-21","open":2.96,"high":3.04,"low":2.96,"close":3.01,"volume":8284,"rsi_14":44.6,"sma_20":3.06,"sma_60":3.17,"sma_120":3.14},{"date":"2025-02-24","open":3.01,"high":3.04,"low":2.85,"close":2.93,"volume":16329,"rsi_14":32.68,"sma_20":3.05,"sma_60":3.17,"sma_120":3.14},{"date":"2025-02-25","open":2.93,"high":2.97,"low":2.88,"close":2.97,"volume":4825,"rsi_14":40.25,"sma_20":3.04,"sma_60":3.16,"sma_120":3.14},{"date":"2025-02-26","open":2.97,"high":2.97,"low":2.91,"close":2.96,"volume":3606,"rsi_14":38.62,"sma_20":3.03,"sma_60":3.16,"sma_120":3.14},{"date":"2025-02-27","open":2.95,"high":2.95,"low":2.89,"close":2.92,"volume":6191,"rsi_14":37.71,"sma_20":3.02,"sma_60":3.15,"sma_120":3.14},{"date":"2025-02-28","open":2.89,"high":2.95,"low":2.86,"close":2.93,"volume":8054,"rsi_14":39.42,"sma_20":3.01,"sma_60":3.15,"sma_120":3.14},{"date":"2025-03-03","open":2.95,"high":2.95,"low":2.84,"close":2.84,"volume":15922,"rsi_14":33.24,"sma_20":3.0,"sma_60":3.14,"sma_120":3.14},{"date":"2025-03-04","open":2.84,"high":2.94,"low":2.76,"close":2.79,"volume":23344,"rsi_14":31.07,"sma_20":2.98,"sma_60":3.13,"sma_120":3.13},{"date":"2025-03-05","open":2.81,"high":2.83,"low":2.76,"close":2.76,"volume":37734,"rsi_14":31.9,"sma_20":2.97,"sma_60":3.13,"sma_120":3.13},{"date":"2025-03-06","open":2.8,"high":2.8,"low":2.7,"close":2.76,"volume":349329,"rsi_14":27.0,"sma_20":2.95,"sma_60":3.12,"sma_120":3.13},{"date":"2025-03-07","open":2.77,"high":2.77,"low":2.68,"close":2.75,"volume":9420,"rsi_14":30.39,"sma_20":2.93,"sma_60":3.11,"sma_120":3.13},{"date":"2025-03-10","open":2.71,"high":2.72,"low":2.68,"close":2.72,"volume":33101,"rsi_14":32.08,"sma_20":2.92,"sma_60":3.1,"sma_120":3.12},{"date":"2025-03-11","open":2.75,"high":2.77,"low":2.71,"close":2.71,"volume":16050,"rsi_14":31.54,"sma_20":2.9,"sma_60":3.09,"sma_120":3.12},{"date":"2025-03-12","open":2.67,"high":2.81,"low":2.64,"close":2.77,"volume":17335,"rsi_14":40.92,"sma_20":2.88,"sma_60":3.08,"sma_120":3.12},{"date":"2025-03-13","open":2.9,"high":2.9,"low":2.73,"close":2.84,"volume":22331,"rsi_14":34.05,"sma_20":2.87,"sma_60":3.06,"sma_120":3.12},{"date":"2025-03-14","open":2.82,"high":2.9,"low":2.74,"close":2.81,"volume":5008,"rsi_14":37.75,"sma_20":2.86,"sma_60":3.05,"sma_120":3.12},{"date":"2025-03-17","open":2.81,"high":2.83,"low":2.81,"close":2.83,"volume":2504,"rsi_14":35.09,"sma_20":2.85,"sma_60":3.04,"sma_120":3.11},{"date":"2025-03-18","open":2.83,"high":2.88,"low":2.77,"close":2.85,"volume":3275,"rsi_14":38.53,"sma_20":2.85,"sma_60":3.03,"sma_120":3.11},{"date":"2025-03-19","open":2.8,"high":2.82,"low":2.78,"close":2.8,"volume":4482,"rsi_14":38.12,"sma_20":2.84,"sma_60":3.03,"sma_120":3.11},{"date":"2025-03-20","open":2.8,"high":2.8,"low":2.78,"close":2.79,"volume":3326,"rsi_14":35.12,"sma_20":2.84,"sma_60":3.02,"sma_120":3.11},{"date":"2025-03-21","open":2.75,"high":2.81,"low":2.75,"close":2.8,"volume":7947,"rsi_14":45.1,"sma_20":2.83,"sma_60":3.01,"sma_120":3.11},{"date":"2025-03-24","open":2.77,"high":2.88,"low":2.77,"close":2.88,"volume":14887,"rsi_14":60.27,"sma_20":2.82,"sma_60":3.0,"sma_120":3.1},{"date":"2025-03-25","open":2.86,"high":2.9,"low":2.81,"close":2.82,"volume":3601,"rsi_14":56.41,"sma_20":2.82,"sma_60":3.0,"sma_120":3.1},{"date":"2025-03-26","open":2.89,"high":2.89,"low":2.75,"close":2.78,"volume":4961,"rsi_14":51.46,"sma_20":2.81,"sma_60":2.99,"sma_120":3.1},{"date":"2025-03-27","open":2.77,"high":2.86,"low":2.76,"close":2.86,"volume":6400,"rsi_14":59.61,"sma_20":2.8,"sma_60":2.99,"sma_120":3.1},{"date":"2025-03-28","open":2.76,"high":2.85,"low":2.76,"close":2.81,"volume":3404,"rsi_14":57.4,"sma_20":2.8,"sma_60":2.98,"sma_120":3.09},{"date":"2025-03-31","open":2.77,"high":2.84,"low":2.76,"close":2.78,"volume":4150,"rsi_14":55.57,"sma_20":2.79,"sma_60":2.98,"sma_120":3.09},{"date":"2025-04-01","open":2.9,"high":2.9,"low":2.81,"close":2.85,"volume":3419,"rsi_14":56.27,"sma_20":2.8,"sma_60":2.97,"sma_120":3.09},{"date":"2025-04-02","open":2.81,"high":2.88,"low":2.77,"close":2.8,"volume":1934,"rsi_14":46.76,"sma_20":2.8,"sma_60":2.97,"sma_120":3.08},{"date":"2025-04-03","open":2.75,"high":2.96,"low":2.75,"close":2.96,"volume":16244,"rsi_14":60.03,"sma_20":2.81,"sma_60":2.96,"sma_120":3.08},{"date":"2025-04-04","open":2.86,"high":3.0,"low":2.75,"close":3.0,"volume":43302,"rsi_14":61.07,"sma_20":2.82,"sma_60":2.96,"sma_120":3.08},{"date":"2025-04-07","open":2.83,"high":2.9,"low":2.71,"close":2.84,"volume":23951,"rsi_14":49.45,"sma_20":2.83,"sma_60":2.96,"sma_120":3.08},{"date":"2025-04-08","open":2.76,"high":2.8,"low":2.58,"close":2.65,"volume":52582,"rsi_14":42.84,"sma_20":2.83,"sma_60":2.95,"sma_120":3.07},{"date":"2025-04-09","open":2.65,"high":2.7,"low":2.59,"close":2.65,"volume":33923,"rsi_14":43.42,"sma_20":2.82,"sma_60":2.94,"sma_120":3.07},{"date":"2025-04-10","open":2.68,"high":2.78,"low":2.59,"close":2.78,"volume":3242,"rsi_14":49.13,"sma_20":2.82,"sma_60":2.94,"sma_120":3.07},{"date":"2025-04-11","open":2.66,"high":2.77,"low":2.65,"close":2.71,"volume":4169,"rsi_14":42.54,"sma_20":2.81,"sma_60":2.93,"sma_120":3.06},{"date":"2025-04-14","open":2.68,"high":2.78,"low":2.51,"close":2.68,"volume":99037,"rsi_14":43.69,"sma_20":2.8,"sma_60":2.92,"sma_120":3.06},{"date":"2025-04-15","open":2.7,"high":2.75,"low":2.61,"close":2.72,"volume":9319,"rsi_14":47.51,"sma_20":2.8,"sma_60":2.91,"sma_120":3.05},{"date":"2025-04-16","open":2.75,"high":2.75,"low":2.65,"close":2.71,"volume":6248,"rsi_14":42.72,"sma_20":2.79,"sma_60":2.91,"sma_120":3.05},{"date":"2025-04-17","open":2.7,"high":2.77,"low":2.67,"close":2.7,"volume":9642,"rsi_14":44.44,"sma_20":2.79,"sma_60":2.9,"sma_120":3.04},{"date":"2025-04-21","open":2.72,"high":2.72,"low":2.66,"close":2.66,"volume":2198,"rsi_14":44.0,"sma_20":2.78,"sma_60":2.89,"sma_120":3.04},{"date":"2025-04-22","open":2.72,"high":2.73,"low":2.62,"close":2.68,"volume":15858,"rsi_14":41.05,"sma_20":2.77,"sma_60":2.88,"sma_120":3.03},{"date":"2025-04-23","open":2.69,"high":2.77,"low":2.69,"close":2.77,"volume":3703,"rsi_14":48.48,"sma_20":2.77,"sma_60":2.88,"sma_120":3.03},{"date":"2025-04-24","open":2.73,"high":2.84,"low":2.73,"close":2.82,"volume":8751,"rsi_14":42.05,"sma_20":2.77,"sma_60":2.87,"sma_120":3.03},{"date":"2025-04-25","open":2.75,"high":2.79,"low":2.72,"close":2.75,"volume":3193,"rsi_14":36.26,"sma_20":2.77,"sma_60":2.86,"sma_120":3.02},{"date":"2025-04-28","open":2.66,"high":2.72,"low":2.66,"close":2.68,"volume":1982,"rsi_14":40.24,"sma_20":2.76,"sma_60":2.86,"sma_120":3.02},{"date":"2025-04-29","open":2.7,"high":2.8,"low":2.7,"close":2.73,"volume":6881,"rsi_14":55.88,"sma_20":2.76,"sma_60":2.85,"sma_120":3.02},{"date":"2025-04-30","open":2.7,"high":2.7,"low":2.7,"close":2.7,"volume":632,"rsi_14":53.52,"sma_20":2.75,"sma_60":2.84,"sma_120":3.01},{"date":"2025-05-01","open":2.7,"high":2.81,"low":2.68,"close":2.77,"volume":2617,"rsi_14":49.23,"sma_20":2.75,"sma_60":2.84,"sma_120":3.01},{"date":"2025-05-02","open":2.73,"high":2.79,"low":2.72,"close":2.79,"volume":3232,"rsi_14":56.78,"sma_20":2.74,"sma_60":2.83,"sma_120":3.01},{"date":"2025-05-05","open":2.8,"high":2.8,"low":2.68,"close":2.68,"volume":22498,"rsi_14":50.0,"sma_20":2.72,"sma_60":2.83,"sma_120":3.0},{"date":"2025-05-06","open":2.75,"high":2.77,"low":2.75,"close":2.77,"volume":2539,"rsi_14":53.41,"sma_20":2.72,"sma_60":2.82,"sma_120":3.0},{"date":"2025-05-07","open":2.77,"high":2.77,"low":2.77,"close":2.77,"volume":269,"rsi_14":54.15,"sma_20":2.73,"sma_60":2.82,"sma_120":3.0},{"date":"2025-05-08","open":2.78,"high":2.84,"low":2.77,"close":2.84,"volume":19386,"rsi_14":58.67,"sma_20":2.74,"sma_60":2.81,"sma_120":2.99},{"date":"2025-05-09","open":2.85,"high":2.85,"low":2.8,"close":2.8,"volume":6513,"rsi_14":59.05,"sma_20":2.74,"sma_60":2.81,"sma_120":2.99},{"date":"2025-05-12","open":2.8,"high":2.86,"low":2.76,"close":2.76,"volume":6367,"rsi_14":55.04,"sma_20":2.74,"sma_60":2.8,"sma_120":2.99},{"date":"2025-05-13","open":2.76,"high":2.86,"low":2.76,"close":2.85,"volume":8602,"rsi_14":55.04,"sma_20":2.75,"sma_60":2.8,"sma_120":2.99},{"date":"2025-05-14","open":2.84,"high":3.0,"low":2.79,"close":2.98,"volume":16304,"rsi_14":59.16,"sma_20":2.76,"sma_60":2.8,"sma_120":2.99},{"date":"2025-05-15","open":2.9,"high":2.9,"low":2.54,"close":2.68,"volume":50962,"rsi_14":46.83,"sma_20":2.76,"sma_60":2.8,"sma_120":2.99},{"date":"2025-05-16","open":2.7,"high":2.7,"low":2.54,"close":2.57,"volume":23389,"rsi_14":45.19,"sma_20":2.75,"sma_60":2.79,"sma_120":2.98},{"date":"2025-05-19","open":2.54,"high":2.56,"low":2.5,"close":2.5,"volume":7357,"rsi_14":40.11,"sma_20":2.74,"sma_60":2.78,"sma_120":2.98},{"date":"2025-05-20","open":2.47,"high":2.48,"low":2.39,"close":2.4,"volume":27346,"rsi_14":37.84,"sma_20":2.73,"sma_60":2.78,"sma_120":2.97},{"date":"2025-05-21","open":2.4,"high":2.44,"low":2.38,"close":2.39,"volume":18913,"rsi_14":33.8,"sma_20":2.71,"sma_60":2.77,"sma_120":2.96},{"date":"2025-05-22","open":2.38,"high":2.38,"low":2.33,"close":2.35,"volume":17864,"rsi_14":31.47,"sma_20":2.69,"sma_60":2.76,"sma_120":2.96},{"date":"2025-05-23","open":2.35,"high":2.37,"low":2.35,"close":2.37,"volume":6352,"rsi_14":35.91,"sma_20":2.67,"sma_60":2.75,"sma_120":2.95},{"date":"2025-05-27","open":2.38,"high":2.4,"low":2.35,"close":2.38,"volume":20639,"rsi_14":30.88,"sma_20":2.65,"sma_60":2.74,"sma_120":2.94},{"date":"2025-05-28","open":2.36,"high":2.4,"low":2.36,"close":2.39,"volume":10681,"rsi_14":31.55,"sma_20":2.64,"sma_60":2.73,"sma_120":2.94},{"date":"2025-05-29","open":2.38,"high":2.42,"low":2.38,"close":2.41,"volume":4582,"rsi_14":28.43,"sma_20":2.62,"sma_60":2.72,"sma_120":2.93},{"date":"2025-05-30","open":2.39,"high":2.41,"low":2.36,"close":2.41,"volume":8013,"rsi_14":29.47,"sma_20":2.6,"sma_60":2.72,"sma_120":2.92},{"date":"2025-06-02","open":2.36,"high":2.39,"low":2.35,"close":2.39,"volume":10851,"rsi_14":30.1,"sma_20":2.58,"sma_60":2.71,"sma_120":2.91},{"date":"2025-06-03","open":2.41,"high":2.41,"low":2.38,"close":2.38,"volume":3965,"rsi_14":22.35,"sma_20":2.57,"sma_60":2.71,"sma_120":2.91},{"date":"2025-06-04","open":2.35,"high":2.5,"low":2.35,"close":2.4,"volume":2015,"rsi_14":10.81,"sma_20":2.55,"sma_60":2.7,"sma_120":2.9},{"date":"2025-06-05","open":2.35,"high":2.41,"low":2.35,"close":2.36,"volume":2682,"rsi_14":16.68,"sma_20":2.53,"sma_60":2.69,"sma_120":2.89},{"date":"2025-06-06","open":2.44,"high":2.44,"low":2.36,"close":2.36,"volume":3452,"rsi_14":21.62,"sma_20":2.51,"sma_60":2.69,"sma_120":2.88},{"date":"2025-06-09","open":2.32,"high":2.59,"low":2.32,"close":2.59,"volume":29435,"rsi_14":58.49,"sma_20":2.5,"sma_60":2.68,"sma_120":2.87},{"date":"2025-06-10","open":2.47,"high":2.51,"low":2.37,"close":2.41,"volume":18227,"rsi_14":50.82,"sma_20":2.48,"sma_60":2.68,"sma_120":2.87},{"date":"2025-06-11","open":2.41,"high":2.41,"low":2.41,"close":2.41,"volume":2337,"rsi_14":51.67,"sma_20":2.46,"sma_60":2.67,"sma_120":2.86},{"date":"2025-06-12","open":2.36,"high":2.42,"low":2.36,"close":2.42,"volume":1090,"rsi_14":56.14,"sma_20":2.43,"sma_60":2.66,"sma_120":2.85},{"date":"2025-06-13","open":2.37,"high":2.43,"low":2.36,"close":2.37,"volume":3793,"rsi_14":50.0,"sma_20":2.41,"sma_60":2.65,"sma_120":2.84},{"date":"2025-06-16","open":2.36,"high":2.47,"low":2.36,"close":2.4,"volume":10191,"rsi_14":51.61,"sma_20":2.4,"sma_60":2.65,"sma_120":2.83},{"date":"2025-06-17","open":2.5,"high":2.5,"low":2.32,"close":2.37,"volume":56712,"rsi_14":48.44,"sma_20":2.4,"sma_60":2.64,"sma_120":2.83},{"date":"2025-06-18","open":2.4,"high":2.46,"low":2.39,"close":2.46,"volume":5523,"rsi_14":53.52,"sma_20":2.4,"sma_60":2.63,"sma_120":2.82},{"date":"2025-06-20","open":2.37,"high":2.43,"low":2.33,"close":2.33,"volume":11171,"rsi_14":44.97,"sma_20":2.4,"sma_60":2.63,"sma_120":2.81},{"date":"2025-06-23","open":2.3,"high":2.43,"low":2.3,"close":2.34,"volume":11928,"rsi_14":47.04,"sma_20":2.4,"sma_60":2.62,"sma_120":2.81},{"date":"2025-06-24","open":2.43,"high":2.43,"low":2.38,"close":2.42,"volume":5361,"rsi_14":52.2,"sma_20":2.4,"sma_60":2.61,"sma_120":2.8},{"date":"2025-06-25","open":2.43,"high":2.44,"low":2.36,"close":2.4,"volume":2118,"rsi_14":50.0,"sma_20":2.4,"sma_60":2.6,"sma_120":2.79},{"date":"2025-06-26","open":2.43,"high":2.61,"low":2.31,"close":2.4,"volume":82485,"rsi_14":52.27,"sma_20":2.4,"sma_60":2.6,"sma_120":2.79},{"date":"2025-06-27","open":2.35,"high":2.44,"low":2.35,"close":2.44,"volume":788,"rsi_14":54.52,"sma_20":2.4,"sma_60":2.59,"sma_120":2.78},{"date":"2025-06-30","open":2.39,"high":3.02,"low":2.27,"close":2.41,"volume":111514,"rsi_14":37.41,"sma_20":2.4,"sma_60":2.59,"sma_120":2.78},{"date":"2025-07-01","open":2.48,"high":2.54,"low":2.47,"close":2.47,"volume":5170,"rsi_14":55.04,"sma_20":2.41,"sma_60":2.58,"sma_120":2.77},{"date":"2025-07-02","open":2.43,"high":2.43,"low":2.43,"close":2.43,"volume":1108,"rsi_14":51.8,"sma_20":2.41,"sma_60":2.57,"sma_120":2.76},{"date":"2025-07-03","open":2.4,"high":2.54,"low":2.4,"close":2.49,"volume":2515,"rsi_14":55.15,"sma_20":2.41,"sma_60":2.56,"sma_120":2.76},{"date":"2025-07-07","open":2.54,"high":2.55,"low":2.5,"close":2.5,"volume":11569,"rsi_14":60.16,"sma_20":2.42,"sma_60":2.56,"sma_120":2.75},{"date":"2025-07-08","open":2.55,"high":2.55,"low":2.49,"close":2.49,"volume":4721,"rsi_14":57.26,"sma_20":2.43,"sma_60":2.56,"sma_120":2.75},{"date":"2025-07-09","open":2.5,"high":2.5,"low":2.44,"close":2.44,"volume":2967,"rsi_14":55.47,"sma_20":2.42,"sma_60":2.55,"sma_120":2.74},{"date":"2025-07-10","open":2.51,"high":2.51,"low":2.48,"close":2.49,"volume":3757,"rsi_14":52.5,"sma_20":2.42,"sma_60":2.55,"sma_120":2.74},{"date":"2025-07-11","open":2.47,"high":2.47,"low":2.47,"close":2.47,"volume":1482,"rsi_14":64.96,"sma_20":2.43,"sma_60":2.54,"sma_120":2.73},{"date":"2025-07-14","open":2.39,"high":2.49,"low":2.39,"close":2.41,"volume":8237,"rsi_14":56.61,"sma_20":2.43,"sma_60":2.54,"sma_120":2.73},{"date":"2025-07-15","open":2.42,"high":2.43,"low":2.41,"close":2.43,"volume":3906,"rsi_14":51.06,"sma_20":2.43,"sma_60":2.53,"sma_120":2.72},{"date":"2025-07-16","open":2.44,"high":2.71,"low":2.44,"close":2.55,"volume":12974,"rsi_14":63.17,"sma_20":2.44,"sma_60":2.53,"sma_120":2.71},{"date":"2025-07-17","open":2.6,"high":2.61,"low":2.45,"close":2.54,"volume":6336,"rsi_14":62.08,"sma_20":2.45,"sma_60":2.53,"sma_120":2.71},{"date":"2025-07-18","open":2.57,"high":2.57,"low":2.5,"close":2.53,"volume":3004,"rsi_14":58.0,"sma_20":2.45,"sma_60":2.53,"sma_120":2.7},{"date":"2025-07-21","open":2.51,"high":2.66,"low":2.51,"close":2.64,"volume":4899,"rsi_14":68.41,"sma_20":2.46,"sma_60":2.52,"sma_120":2.7},{"date":"2025-07-22","open":2.68,"high":2.68,"low":2.51,"close":2.51,"volume":2678,"rsi_14":52.88,"sma_20":2.47,"sma_60":2.52,"sma_120":2.69},{"date":"2025-07-23","open":2.51,"high":2.55,"low":2.51,"close":2.55,"volume":1533,"rsi_14":58.41,"sma_20":2.48,"sma_60":2.52,"sma_120":2.69},{"date":"2025-07-24","open":2.58,"high":2.67,"low":2.52,"close":2.67,"volume":8204,"rsi_14":61.84,"sma_20":2.49,"sma_60":2.52,"sma_120":2.69},{"date":"2025-07-25","open":2.74,"high":2.75,"low":2.67,"close":2.7,"volume":4152,"rsi_14":62.82,"sma_20":2.51,"sma_60":2.52,"sma_120":2.68},{"date":"2025-07-28","open":2.75,"high":2.76,"low":2.6,"close":2.66,"volume":4731,"rsi_14":60.49,"sma_20":2.52,"sma_60":2.51,"sma_120":2.68},{"date":"2025-07-29","open":2.65,"high":2.72,"low":2.65,"close":2.65,"volume":1683,"rsi_14":63.64,"sma_20":2.53,"sma_60":2.51,"sma_120":2.68},{"date":"2025-07-30","open":2.56,"high":2.65,"low":2.56,"close":2.65,"volume":2631,"rsi_14":60.82,"sma_20":2.54,"sma_60":2.51,"sma_120":2.67},{"date":"2025-07-31","open":2.65,"high":2.65,"low":2.52,"close":2.52,"volume":5021,"rsi_14":53.01,"sma_20":2.54,"sma_60":2.51,"sma_120":2.67},{"date":"2025-08-01","open":2.62,"high":2.62,"low":2.46,"close":2.5,"volume":9357,"rsi_14":55.7,"sma_20":2.54,"sma_60":2.5,"sma_120":2.66},{"date":"2025-08-04","open":2.53,"high":2.53,"low":2.49,"close":2.49,"volume":2017,"rsi_14":53.85,"sma_20":2.54,"sma_60":2.5,"sma_120":2.66},{"date":"2025-08-05","open":2.55,"high":2.55,"low":2.49,"close":2.49,"volume":1321,"rsi_14":45.45,"sma_20":2.54,"sma_60":2.49,"sma_120":2.65},{"date":"2025-08-06","open":2.56,"high":2.56,"low":2.48,"close":2.48,"volume":1635,"rsi_14":45.45,"sma_20":2.55,"sma_60":2.49,"sma_120":2.65},{"date":"2025-08-07","open":2.45,"high":2.48,"low":2.4,"close":2.48,"volume":5165,"rsi_14":46.15,"sma_20":2.55,"sma_60":2.48,"sma_120":2.64},{"date":"2025-08-08","open":2.4,"high":2.54,"low":2.4,"close":2.54,"volume":831,"rsi_14":41.87,"sma_20":2.55,"sma_60":2.48,"sma_120":2.64},{"date":"2025-08-11","open":2.44,"high":2.48,"low":2.42,"close":2.48,"volume":2188,"rsi_14":47.19,"sma_20":2.55,"sma_60":2.47,"sma_120":2.64},{"date":"2025-08-12","open":2.54,"high":2.59,"low":2.54,"close":2.57,"volume":2761,"rsi_14":51.5,"sma_20":2.56,"sma_60":2.47,"sma_120":2.63},{"date":"2025-08-13","open":2.71,"high":2.71,"low":2.5,"close":2.58,"volume":20763,"rsi_14":40.51,"sma_20":2.56,"sma_60":2.47,"sma_120":2.63},{"date":"2025-08-14","open":2.53,"high":2.68,"low":2.53,"close":2.58,"volume":2517,"rsi_14":37.2,"sma_20":2.56,"sma_60":2.47,"sma_120":2.63},{"date":"2025-08-15","open":2.49,"high":2.63,"low":2.49,"close":2.62,"volume":5044,"rsi_14":45.5,"sma_20":2.57,"sma_60":2.47,"sma_120":2.62},{"date":"2025-08-18","open":2.7,"high":2.7,"low":2.5,"close":2.5,"volume":2218,"rsi_14":36.47,"sma_20":2.56,"sma_60":2.47,"sma_120":2.62},{"date":"2025-08-19","open":2.53,"high":2.55,"low":2.4,"close":2.4,"volume":2505,"rsi_14":31.06,"sma_20":2.56,"sma_60":2.48,"sma_120":2.62},{"date":"2025-08-20","open":2.46,"high":2.46,"low":2.43,"close":2.46,"volume":2216,"rsi_14":44.86,"sma_20":2.55,"sma_60":2.48,"sma_120":2.61},{"date":"2025-08-21","open":2.42,"high":2.42,"low":2.4,"close":2.4,"volume":2611,"rsi_14":41.99,"sma_20":2.54,"sma_60":2.48,"sma_120":2.61},{"date":"2025-08-22","open":2.44,"high":2.45,"low":2.44,"close":2.44,"volume":3179,"rsi_14":46.18,"sma_20":2.52,"sma_60":2.48,"sma_120":2.6},{"date":"2025-08-25","open":2.48,"high":2.53,"low":2.41,"close":2.46,"volume":5329,"rsi_14":48.16,"sma_20":2.51,"sma_60":2.48,"sma_120":2.6},{"date":"2025-08-26","open":2.45,"high":2.48,"low":2.45,"close":2.48,"volume":3454,"rsi_14":50.0,"sma_20":2.51,"sma_60":2.48,"sma_120":2.6},{"date":"2025-08-27","open":2.45,"high":2.52,"low":2.45,"close":2.46,"volume":4965,"rsi_14":48.58,"sma_20":2.5,"sma_60":2.48,"sma_120":2.6},{"date":"2025-08-28","open":2.5,"high":2.55,"low":2.46,"close":2.46,"volume":6081,"rsi_14":43.61,"sma_20":2.49,"sma_60":2.48,"sma_120":2.59},{"date":"2025-08-29","open":2.51,"high":2.51,"low":2.47,"close":2.47,"volume":568,"rsi_14":49.15,"sma_20":2.49,"sma_60":2.48,"sma_120":2.59},{"date":"2025-09-02","open":2.45,"high":2.47,"low":2.45,"close":2.47,"volume":3226,"rsi_14":40.66,"sma_20":2.49,"sma_60":2.49,"sma_120":2.59},{"date":"2025-09-03","open":2.48,"high":2.53,"low":2.47,"close":2.51,"volume":3210,"rsi_14":43.4,"sma_20":2.49,"sma_60":2.49,"sma_120":2.59},{"date":"2025-09-04","open":2.51,"high":2.55,"low":2.51,"close":2.55,"volume":4006,"rsi_14":46.9,"sma_20":2.5,"sma_60":2.49,"sma_120":2.59},{"date":"2025-09-05","open":2.51,"high":2.52,"low":2.51,"close":2.51,"volume":1544,"rsi_14":40.35,"sma_20":2.5,"sma_60":2.49,"sma_120":2.58},{"date":"2025-09-08","open":2.51,"high":2.59,"low":2.5,"close":2.5,"volume":4158,"rsi_14":50.0,"sma_20":2.5,"sma_60":2.49,"sma_120":2.58},{"date":"2025-09-09","open":2.5,"high":2.5,"low":2.46,"close":2.47,"volume":1861,"rsi_14":59.54,"sma_20":2.5,"sma_60":2.49,"sma_120":2.58},{"date":"2025-09-10","open":2.4,"high":2.42,"low":2.4,"close":2.42,"volume":2323,"rsi_14":44.74,"sma_20":2.49,"sma_60":2.49,"sma_120":2.57},{"date":"2025-09-11","open":2.44,"high":2.55,"low":2.4,"close":2.4,"volume":5005,"rsi_14":50.0,"sma_20":2.48,"sma_60":2.49,"sma_120":2.57},{"date":"2025-09-12","open":2.4,"high":2.49,"low":2.39,"close":2.49,"volume":6877,"rsi_14":56.4,"sma_20":2.47,"sma_60":2.49,"sma_120":2.57},{"date":"2025-09-15","open":2.51,"high":2.51,"low":2.41,"close":2.42,"volume":6341,"rsi_14":44.38,"sma_20":2.46,"sma_60":2.49,"sma_120":2.56},{"date":"2025-09-16","open":2.39,"high":2.48,"low":2.39,"close":2.4,"volume":5812,"rsi_14":41.0,"sma_20":2.46,"sma_60":2.49,"sma_120":2.56},{"date":"2025-09-17","open":2.43,"high":2.57,"low":2.4,"close":2.41,"volume":13558,"rsi_14":44.16,"sma_20":2.46,"sma_60":2.5,"sma_120":2.56},{"date":"2025-09-18","open":2.5,"high":2.5,"low":2.43,"close":2.49,"volume":6275,"rsi_14":52.95,"sma_20":2.46,"sma_60":2.5,"sma_120":2.55},{"date":"2025-09-19","open":2.55,"high":2.56,"low":2.4,"close":2.53,"volume":25846,"rsi_14":55.58,"sma_20":2.47,"sma_60":2.5,"sma_120":2.55},{"date":"2025-09-22","open":2.54,"high":2.54,"low":2.43,"close":2.45,"volume":4057,"rsi_14":48.12,"sma_20":2.47,"sma_60":2.5,"sma_120":2.55},{"date":"2025-09-23","open":2.44,"high":2.46,"low":2.41,"close":2.44,"volume":2424,"rsi_14":44.05,"sma_20":2.47,"sma_60":2.5,"sma_120":2.55},{"date":"2025-09-24","open":2.44,"high":2.57,"low":2.42,"close":2.55,"volume":457872,"rsi_14":50.0,"sma_20":2.47,"sma_60":2.5,"sma_120":2.54},{"date":"2025-09-25","open":2.75,"high":3.11,"low":2.68,"close":3.04,"volume":588094,"rsi_14":73.92,"sma_20":2.5,"sma_60":2.51,"sma_120":2.54},{"date":"2025-09-26","open":3.08,"high":3.08,"low":2.82,"close":2.9,"volume":110665,"rsi_14":66.16,"sma_20":2.52,"sma_60":2.52,"sma_120":2.54},{"date":"2025-09-29","open":2.98,"high":3.1,"low":2.9,"close":2.96,"volume":112397,"rsi_14":69.12,"sma_20":2.55,"sma_60":2.53,"sma_120":2.54},{"date":"2025-09-30","open":2.98,"high":2.98,"low":2.77,"close":2.8,"volume":87015,"rsi_14":63.79,"sma_20":2.56,"sma_60":2.53,"sma_120":2.55},{"date":"2025-10-01","open":2.81,"high":2.81,"low":2.48,"close":2.48,"volume":351670,"rsi_14":52.38,"sma_20":2.56,"sma_60":2.53,"sma_120":2.54},{"date":"2025-10-02","open":2.54,"high":2.59,"low":2.41,"close":2.45,"volume":73499,"rsi_14":48.77,"sma_20":2.56,"sma_60":2.53,"sma_120":2.54},{"date":"2025-10-03","open":2.48,"high":2.59,"low":2.43,"close":2.52,"volume":92009,"rsi_14":53.24,"sma_20":2.56,"sma_60":2.53,"sma_120":2.54},{"date":"2025-10-06","open":2.54,"high":2.57,"low":2.52,"close":2.57,"volume":39172,"rsi_14":55.12,"sma_20":2.56,"sma_60":2.53,"sma_120":2.54},{"date":"2025-10-07","open":2.57,"high":2.58,"low":2.45,"close":2.52,"volume":25946,"rsi_14":53.41,"sma_20":2.56,"sma_60":2.54,"sma_120":2.54},{"date":"2025-10-08","open":2.51,"high":2.53,"low":2.44,"close":2.44,"volume":28517,"rsi_14":48.52,"sma_20":2.56,"sma_60":2.54,"sma_120":2.54},{"date":"2025-10-09","open":2.43,"high":2.48,"low":2.43,"close":2.43,"volume":10806,"rsi_14":46.99,"sma_20":2.56,"sma_60":2.53,"sma_120":2.53},{"date":"2025-10-10","open":2.41,"high":2.44,"low":2.29,"close":2.3,"volume":137166,"rsi_14":45.61,"sma_20":2.56,"sma_60":2.53,"sma_120":2.53},{"date":"2025-10-13","open":2.3,"high":2.39,"low":2.3,"close":2.34,"volume":25228,"rsi_14":47.13,"sma_20":2.55,"sma_60":2.53,"sma_120":2.53},{"date":"2025-10-14","open":2.31,"high":2.35,"low":2.24,"close":2.29,"volume":62387,"rsi_14":42.26,"sma_20":2.55,"sma_60":2.52,"sma_120":2.52},{"date":"2025-10-15","open":2.31,"high":2.34,"low":2.28,"close":2.3,"volume":34146,"rsi_14":19.17,"sma_20":2.54,"sma_60":2.52,"sma_120":2.52},{"date":"2025-10-16","open":2.31,"high":2.35,"low":2.24,"close":2.27,"volume":26466,"rsi_14":21.1,"sma_20":2.53,"sma_60":2.51,"sma_120":2.51},{"date":"2025-10-17","open":2.29,"high":2.29,"low":2.22,"close":2.29,"volume":20340,"rsi_14":18.1,"sma_20":2.52,"sma_60":2.51,"sma_120":2.51},{"date":"2025-10-20","open":2.29,"high":2.38,"low":2.29,"close":2.38,"volume":6141,"rsi_14":28.57,"sma_20":2.51,"sma_60":2.5,"sma_120":2.51},{"date":"2025-10-21","open":2.32,"high":2.36,"low":2.31,"close":2.32,"volume":11419,"rsi_14":38.89,"sma_20":2.51,"sma_60":2.5,"sma_120":2.51},{"date":"2025-10-22","open":2.29,"high":2.34,"low":2.26,"close":2.31,"volume":31531,"rsi_14":40.29,"sma_20":2.5,"sma_60":2.49,"sma_120":2.5},{"date":"2025-10-23","open":2.27,"high":2.29,"low":2.25,"close":2.27,"volume":5342,"rsi_14":31.58,"sma_20":2.46,"sma_60":2.48,"sma_120":2.5},{"date":"2025-10-24","open":2.26,"high":2.28,"low":2.25,"close":2.26,"volume":3297,"rsi_14":25.4,"sma_20":2.43,"sma_60":2.48,"sma_120":2.49},{"date":"2025-10-27","open":2.26,"high":2.28,"low":2.2,"close":2.2,"volume":13138,"rsi_14":24.81,"sma_20":2.39,"sma_60":2.48,"sma_120":2.49},{"date":"2025-10-28","open":2.25,"high":2.26,"low":2.2,"close":2.23,"volume":19708,"rsi_14":32.2,"sma_20":2.36,"sma_60":2.47,"sma_120":2.48},{"date":"2025-10-29","open":2.2,"high":2.22,"low":2.18,"close":2.21,"volume":7840,"rsi_14":31.67,"sma_20":2.35,"sma_60":2.47,"sma_120":2.48},{"date":"2025-10-30","open":2.2,"high":2.26,"low":2.15,"close":2.25,"volume":18026,"rsi_14":45.1,"sma_20":2.34,"sma_60":2.46,"sma_120":2.47},{"date":"2025-10-31","open":2.24,"high":2.26,"low":2.2,"close":2.26,"volume":5184,"rsi_14":41.67,"sma_20":2.32,"sma_60":2.46,"sma_120":2.47},{"date":"2025-11-03","open":2.25,"high":2.25,"low":2.01,"close":2.1,"volume":38567,"rsi_14":33.9,"sma_20":2.3,"sma_60":2.45,"sma_120":2.46},{"date":"2025-11-04","open":2.04,"high":2.18,"low":2.04,"close":2.1,"volume":17662,"rsi_14":33.14,"sma_20":2.28,"sma_60":2.45,"sma_120":2.46},{"date":"2025-11-05","open":2.09,"high":2.14,"low":2.05,"close":2.12,"volume":8928,"rsi_14":36.84,"sma_20":2.26,"sma_60":2.44,"sma_120":2.45},{"date":"2025-11-06","open":2.06,"high":2.12,"low":2.06,"close":2.11,"volume":6528,"rsi_14":33.93,"sma_20":2.25,"sma_60":2.43,"sma_120":2.45},{"date":"2025-11-07","open":2.07,"high":2.09,"low":2.06,"close":2.06,"volume":6377,"rsi_14":19.23,"sma_20":2.23,"sma_60":2.42,"sma_120":2.45},{"date":"2025-11-10","open":2.11,"high":2.11,"low":2.06,"close":2.06,"volume":3761,"rsi_14":21.74,"sma_20":2.22,"sma_60":2.41,"sma_120":2.44},{"date":"2025-11-11","open":2.12,"high":2.12,"low":2.06,"close":2.08,"volume":35396,"rsi_14":25.26,"sma_20":2.21,"sma_60":2.4,"sma_120":2.44},{"date":"2025-11-12","open":2.06,"high":2.15,"low":2.06,"close":2.08,"volume":21666,"rsi_14":27.59,"sma_20":2.2,"sma_60":2.4,"sma_120":2.44},{"date":"2025-11-13","open":2.16,"high":2.29,"low":2.15,"close":2.24,"volume":55887,"rsi_14":48.28,"sma_20":2.2,"sma_60":2.4,"sma_120":2.44},{"date":"2025-11-14","open":2.31,"high":2.31,"low":2.15,"close":2.2,"volume":8828,"rsi_14":50.0,"sma_20":2.19,"sma_60":2.39,"sma_120":2.43},{"date":"2025-11-17","open":2.27,"high":2.27,"low":2.16,"close":2.16,"volume":5712,"rsi_14":43.86,"sma_20":2.18,"sma_60":2.39,"sma_120":2.43},{"date":"2025-11-18","open":2.16,"high":2.16,"low":2.11,"close":2.12,"volume":22291,"rsi_14":42.37,"sma_20":2.17,"sma_60":2.38,"sma_120":2.43},{"date":"2025-11-19","open":2.12,"high":2.14,"low":2.07,"close":2.11,"volume":14880,"rsi_14":37.5,"sma_20":2.16,"sma_60":2.38,"sma_120":2.43},{"date":"2025-11-20","open":2.12,"high":2.12,"low":2.07,"close":2.07,"volume":5893,"rsi_14":33.9,"sma_20":2.15,"sma_60":2.37,"sma_120":2.43},{"date":"2025-11-21","open":2.07,"high":2.08,"low":2.07,"close":2.07,"volume":7484,"rsi_14":46.51,"sma_20":2.14,"sma_60":2.36,"sma_120":2.42},{"date":"2025-11-24","open":2.1,"high":2.1,"low":2.07,"close":2.07,"volume":1910,"rsi_14":46.1,"sma_20":2.14,"sma_60":2.36,"sma_120":2.42},{"date":"2025-11-25","open":2.09,"high":2.18,"low":2.08,"close":2.17,"volume":13650,"rsi_14":54.9,"sma_20":2.13,"sma_60":2.35,"sma_120":2.42},{"date":"2025-11-26","open":2.15,"high":2.16,"low":2.11,"close":2.11,"volume":7345,"rsi_14":50.0,"sma_20":2.13,"sma_60":2.34,"sma_120":2.42},{"date":"2025-11-28","open":2.1,"high":2.14,"low":2.08,"close":2.14,"volume":8533,"rsi_14":57.41,"sma_20":2.12,"sma_60":2.34,"sma_120":2.41},{"date":"2025-12-01","open":2.13,"high":2.13,"low":2.06,"close":2.07,"volume":20223,"rsi_14":50.82,"sma_20":2.11,"sma_60":2.33,"sma_120":2.41},{"date":"2025-12-02","open":2.07,"high":2.1,"low":2.07,"close":2.07,"volume":5385,"rsi_14":49.15,"sma_20":2.11,"sma_60":2.32,"sma_120":2.41},{"date":"2025-12-03","open":2.06,"high":2.1,"low":2.06,"close":2.1,"volume":11455,"rsi_14":51.61,"sma_20":2.11,"sma_60":2.32,"sma_120":2.4},{"date":"2025-12-04","open":2.22,"high":2.22,"low":2.06,"close":2.07,"volume":10471,"rsi_14":32.65,"sma_20":2.11,"sma_60":2.31,"sma_120":2.4},{"date":"2025-12-05","open":2.06,"high":2.09,"low":2.04,"close":2.07,"volume":9141,"rsi_14":35.56,"sma_20":2.11,"sma_60":2.31,"sma_120":2.4},{"date":"2025-12-08","open":2.1,"high":2.1,"low":2.04,"close":2.04,"volume":10307,"rsi_14":36.36,"sma_20":2.11,"sma_60":2.3,"sma_120":2.4},{"date":"2025-12-09","open":2.03,"high":2.08,"low":2.03,"close":2.05,"volume":7935,"rsi_14":41.46,"sma_20":2.1,"sma_60":2.29,"sma_120":2.39},{"date":"2025-12-10","open":2.08,"high":2.12,"low":2.05,"close":2.09,"volume":3790,"rsi_14":47.73,"sma_20":2.1,"sma_60":2.29,"sma_120":2.39},{"date":"2025-12-11","open":2.07,"high":2.1,"low":2.05,"close":2.09,"volume":10076,"rsi_14":52.5,"sma_20":2.11,"sma_60":2.28,"sma_120":2.39},{"date":"2025-12-12","open":2.1,"high":2.16,"low":2.1,"close":2.15,"volume":21793,"rsi_14":58.7,"sma_20":2.1,"sma_60":2.28,"sma_120":2.39},{"date":"2025-12-15","open":2.13,"high":2.15,"low":2.1,"close":2.14,"volume":5142,"rsi_14":57.45,"sma_20":2.1,"sma_60":2.27,"sma_120":2.38},{"date":"2025-12-16","open":2.1,"high":2.18,"low":2.1,"close":2.13,"volume":32247,"rsi_14":44.74,"sma_20":2.1,"sma_60":2.26,"sma_120":2.38},{"date":"2025-12-17","open":2.11,"high":2.15,"low":2.09,"close":2.11,"volume":12497,"rsi_14":50.0,"sma_20":2.1,"sma_60":2.26,"sma_120":2.38},{"date":"2025-12-18","open":2.1,"high":2.15,"low":2.08,"close":2.1,"volume":13476,"rsi_14":43.75,"sma_20":2.1,"sma_60":2.25,"sma_120":2.38},{"date":"2025-12-19","open":2.09,"high":2.1,"low":2.08,"close":2.08,"volume":14239,"rsi_14":51.85,"sma_20":2.1,"sma_60":2.23,"sma_120":2.37},{"date":"2025-12-22","open":2.08,"high":2.12,"low":2.06,"close":2.12,"volume":8705,"rsi_14":58.06,"sma_20":2.1,"sma_60":2.22,"sma_120":2.37},{"date":"2025-12-23","open":2.07,"high":2.12,"low":2.06,"close":2.06,"volume":6410,"rsi_14":44.12,"sma_20":2.1,"sma_60":2.21,"sma_120":2.37},{"date":"2025-12-24","open":2.05,"high":2.1,"low":2.05,"close":2.1,"volume":3367,"rsi_14":54.29,"sma_20":2.09,"sma_60":2.2,"sma_120":2.36},{"date":"2025-12-26","open":2.09,"high":2.14,"low":2.08,"close":2.14,"volume":18498,"rsi_14":58.97,"sma_20":2.1,"sma_60":2.19,"sma_120":2.36},{"date":"2025-12-29","open":2.14,"high":2.14,"low":2.06,"close":2.12,"volume":10052,"rsi_14":60.53,"sma_20":2.1,"sma_60":2.18,"sma_120":2.36},{"date":"2025-12-30","open":2.1,"high":2.13,"low":2.1,"close":2.11,"volume":6863,"rsi_14":57.89,"sma_20":2.1,"sma_60":2.18,"sma_120":2.36},{"date":"2025-12-31","open":2.12,"high":2.13,"low":2.08,"close":2.11,"volume":5890,"rsi_14":52.94,"sma_20":2.1,"sma_60":2.17,"sma_120":2.35},{"date":"2026-01-02","open":2.11,"high":2.12,"low":2.1,"close":2.1,"volume":1495,"rsi_14":51.8,"sma_20":2.1,"sma_60":2.16,"sma_120":2.35},{"date":"2026-01-05","open":2.1,"high":2.18,"low":2.1,"close":2.18,"volume":7344,"rsi_14":54.11,"sma_20":2.1,"sma_60":2.16,"sma_120":2.35},{"date":"2026-01-06","open":2.13,"high":2.16,"low":2.13,"close":2.15,"volume":8100,"rsi_14":51.3,"sma_20":2.11,"sma_60":2.15,"sma_120":2.34},{"date":"2026-01-07","open":2.2,"high":2.2,"low":2.15,"close":2.15,"volume":4819,"rsi_14":52.67,"sma_20":2.11,"sma_60":2.15,"sma_120":2.34},{"date":"2026-01-08","open":2.13,"high":2.17,"low":2.13,"close":2.17,"volume":15850,"rsi_14":58.0,"sma_20":2.12,"sma_60":2.15,"sma_120":2.34},{"date":"2026-01-09","open":2.17,"high":2.18,"low":2.14,"close":2.18,"volume":8310,"rsi_14":60.23,"sma_20":2.12,"sma_60":2.15,"sma_120":2.33},{"date":"2026-01-12","open":2.18,"high":2.2,"low":2.16,"close":2.16,"volume":9714,"rsi_14":60.91,"sma_20":2.13,"sma_60":2.14,"sma_120":2.33},{"date":"2026-01-13","open":2.16,"high":2.2,"low":2.06,"close":2.13,"volume":14781,"rsi_14":51.4,"sma_20":2.13,"sma_60":2.14,"sma_120":2.33},{"date":"2026-01-14","open":2.13,"high":2.13,"low":2.12,"close":2.13,"volume":2724,"rsi_14":61.79,"sma_20":2.13,"sma_60":2.14,"sma_120":2.32},{"date":"2026-01-15","open":2.2,"high":2.2,"low":2.12,"close":2.15,"volume":6261,"rsi_14":59.03,"sma_20":2.13,"sma_60":2.14,"sma_120":2.32},{"date":"2026-01-16","open":2.19,"high":2.19,"low":2.12,"close":2.15,"volume":4443,"rsi_14":52.11,"sma_20":2.13,"sma_60":2.13,"sma_120":2.31},{"date":"2026-01-20","open":2.13,"high":2.13,"low":2.1,"close":2.1,"volume":2033,"rsi_14":46.25,"sma_20":2.13,"sma_60":2.13,"sma_120":2.31},{"date":"2026-01-21","open":2.1,"high":2.11,"low":2.08,"close":2.08,"volume":3814,"rsi_14":44.58,"sma_20":2.13,"sma_60":2.13,"sma_120":2.31},{"date":"2026-01-22","open":2.1,"high":2.13,"low":2.1,"close":2.1,"volume":12480,"rsi_14":48.32,"sma_20":2.13,"sma_60":2.12,"sma_120":2.3},{"date":"2026-01-23","open":2.1,"high":2.15,"low":2.1,"close":2.1,"volume":6400,"rsi_14":49.57,"sma_20":2.13,"sma_60":2.12,"sma_120":2.3},{"date":"2026-01-26","open":2.14,"high":2.14,"low":2.1,"close":2.1,"volume":10100,"rsi_14":31.11,"sma_20":2.13,"sma_60":2.12,"sma_120":2.29},{"date":"2026-01-27","open":2.1,"high":2.1,"low":2.1,"close":2.1,"volume":4500,"rsi_14":36.25,"sma_20":2.13,"sma_60":2.12,"sma_120":2.29},{"date":"2026-01-28","open":2.08,"high":2.14,"low":2.08,"close":2.14,"volume":3800,"rsi_14":47.75,"sma_20":2.13,"sma_60":2.12,"sma_120":2.29},{"date":"2026-01-29","open":2.11,"high":2.14,"low":2.1,"close":2.11,"volume":2800,"rsi_14":37.06,"sma_20":2.13,"sma_60":2.11,"sma_120":2.29},{"date":"2026-01-30","open":2.12,"high":2.16,"low":2.09,"close":2.12,"volume":28300,"rsi_14":38.15,"sma_20":2.13,"sma_60":2.11,"sma_120":2.28},{"date":"2026-02-02","open":2.16,"high":2.16,"low":2.1,"close":2.13,"volume":2000,"rsi_14":43.48,"sma_20":2.13,"sma_60":2.11,"sma_120":2.28},{"date":"2026-02-03","open":2.1,"high":2.1,"low":2.1,"close":2.1,"volume":800,"rsi_14":43.48,"sma_20":2.13,"sma_60":2.11,"sma_120":2.28},{"date":"2026-02-04","open":2.1,"high":2.18,"low":2.1,"close":2.18,"volume":8900,"rsi_14":58.06,"sma_20":2.13,"sma_60":2.11,"sma_120":2.27},{"date":"2026-02-05","open":2.15,"high":2.21,"low":2.15,"close":2.2,"volume":31600,"rsi_14":58.06,"sma_20":2.13,"sma_60":2.12,"sma_120":2.27},{"date":"2026-02-06","open":2.17,"high":2.22,"low":2.15,"close":2.15,"volume":10600,"rsi_14":50.0,"sma_20":2.13,"sma_60":2.12,"sma_120":2.27},{"date":"2026-02-09","open":2.17,"high":2.22,"low":2.15,"close":2.16,"volume":23496,"rsi_14":58.23,"sma_20":2.13,"sma_60":2.12,"sma_120":2.3},{"date":"2026-02-10","open":2.18,"high":2.2,"low":2.13,"close":2.2,"volume":3876,"rsi_14":58.53,"sma_20":2.14,"sma_60":2.12,"sma_120":2.3},{"date":"2026-02-11","open":2.21,"high":2.33,"low":2.21,"close":2.29,"volume":12640,"rsi_14":67.97,"sma_20":2.15,"sma_60":2.12,"sma_120":2.29},{"date":"2026-02-12","open":2.39,"high":2.39,"low":2.21,"close":2.27,"volume":8491,"rsi_14":66.14,"sma_20":2.15,"sma_60":2.12,"sma_120":2.29},{"date":"2026-02-13","open":2.28,"high":2.31,"low":2.24,"close":2.25,"volume":5986,"rsi_14":60.76,"sma_20":2.16,"sma_60":2.12,"sma_120":2.29},{"date":"2026-02-17","open":2.21,"high":2.23,"low":2.17,"close":2.2,"volume":4212,"rsi_14":55.57,"sma_20":2.17,"sma_60":2.13,"sma_120":2.29},{"date":"2026-02-18","open":2.18,"high":2.23,"low":2.16,"close":2.18,"volume":1200,"rsi_14":54.35,"sma_20":2.16,"sma_60":2.13,"sma_120":2.25},{"date":"2026-02-19","open":2.17,"high":2.18,"low":2.11,"close":2.12,"volume":7200,"rsi_14":51.02,"sma_20":2.16,"sma_60":2.13,"sma_120":2.25},{"date":"2026-02-20","open":2.12,"high":2.19,"low":2.12,"close":2.12,"volume":12673,"rsi_14":45.83,"sma_20":2.17,"sma_60":2.13,"sma_120":2.29},{"date":"2026-02-23","open":2.15,"high":2.18,"low":2.08,"close":2.1,"volume":26400,"rsi_14":46.94,"sma_20":2.16,"sma_60":2.13,"sma_120":2.24},{"date":"2026-02-24","open":2.21,"high":2.21,"low":2.17,"close":2.17,"volume":2164,"rsi_14":50.0,"sma_20":2.17,"sma_60":2.13,"sma_120":2.28},{"date":"2026-02-25","open":2.14,"high":2.17,"low":2.13,"close":2.13,"volume":5042,"rsi_14":50.0,"sma_20":2.16,"sma_60":2.13,"sma_120":2.28},{"date":"2026-02-26","open":2.15,"high":2.15,"low":2.13,"close":2.14,"volume":10532,"rsi_14":50.54,"sma_20":2.17,"sma_60":2.13,"sma_120":2.27},{"date":"2026-02-27","open":2.13,"high":2.16,"low":2.11,"close":2.11,"volume":5738,"rsi_14":46.08,"sma_20":2.16,"sma_60":2.13,"sma_120":2.27},{"date":"2026-03-02","open":2.1,"high":2.1,"low":2.06,"close":2.1,"volume":3284,"rsi_14":53.12,"sma_20":2.16,"sma_60":2.13,"sma_120":2.27},{"date":"2026-03-03","open":2.1,"high":2.1,"low":2.02,"close":2.08,"volume":2299,"rsi_14":53.12,"sma_20":2.16,"sma_60":2.13,"sma_120":2.26},{"date":"2026-03-04","open":2.08,"high":2.08,"low":2.05,"close":2.08,"volume":1570,"rsi_14":51.09,"sma_20":2.16,"sma_60":2.13,"sma_120":2.26},{"date":"2026-03-05","open":2.09,"high":2.09,"low":2.06,"close":2.09,"volume":1279,"rsi_14":43.75,"sma_20":2.16,"sma_60":2.13,"sma_120":2.26},{"date":"2026-03-06","open":2.11,"high":2.16,"low":2.07,"close":2.09,"volume":5384,"rsi_14":27.94,"sma_20":2.15,"sma_60":2.13,"sma_120":2.26},{"date":"2026-03-09","open":2.09,"high":2.12,"low":2.09,"close":2.1,"volume":3671,"rsi_14":20.97,"sma_20":2.15,"sma_60":2.13,"sma_120":2.25},{"date":"2026-03-10","open":2.12,"high":2.13,"low":2.1,"close":2.13,"volume":1248,"rsi_14":28.79,"sma_20":2.15,"sma_60":2.13,"sma_120":2.25},{"date":"2026-03-11","open":2.1,"high":2.11,"low":2.1,"close":2.11,"volume":1050,"rsi_14":30.65,"sma_20":2.15,"sma_60":2.13,"sma_120":2.25},{"date":"2026-03-12","open":2.05,"high":2.08,"low":2.02,"close":2.08,"volume":1243,"rsi_14":36.21,"sma_20":2.16,"sma_60":2.13,"sma_120":2.25},{"date":"2026-03-13","open":2.11,"high":2.12,"low":2.1,"close":2.11,"volume":956,"rsi_14":47.73,"sma_20":2.15,"sma_60":2.13,"sma_120":2.24},{"date":"2026-03-16","open":2.13,"high":2.13,"low":2.1,"close":2.11,"volume":1929,"rsi_14":45.24,"sma_20":2.15,"sma_60":2.13,"sma_120":2.24},{"date":"2026-03-17","open":2.08,"high":2.12,"low":2.06,"close":2.06,"volume":3640,"rsi_14":36.54,"sma_20":2.14,"sma_60":2.13,"sma_120":2.24},{"date":"2026-03-18","open":2.04,"high":2.13,"low":2.02,"close":2.02,"volume":6232,"rsi_14":25.45,"sma_20":2.12,"sma_60":2.12,"sma_120":2.23},{"date":"2026-03-19","open":2.02,"high":2.1,"low":2.02,"close":2.03,"volume":10703,"rsi_14":33.33,"sma_20":2.11,"sma_60":2.12,"sma_120":2.23},{"date":"2026-03-20","open":2.0,"high":2.06,"low":2.0,"close":2.01,"volume":6470,"rsi_14":25.0,"sma_20":2.1,"sma_60":2.12,"sma_120":2.22},{"date":"2026-03-23","open":2.03,"high":2.03,"low":1.98,"close":1.98,"volume":5538,"rsi_14":24.0,"sma_20":2.09,"sma_60":2.12,"sma_120":2.22},{"date":"2026-03-24","open":1.96,"high":2.01,"low":1.9,"close":1.9,"volume":15207,"rsi_14":18.18,"sma_20":2.08,"sma_60":2.12,"sma_120":2.21},{"date":"2026-03-25","open":1.91,"high":1.92,"low":1.88,"close":1.9,"volume":3118,"rsi_14":18.18,"sma_20":2.07,"sma_60":2.12,"sma_120":2.21},{"date":"2026-03-26","open":1.88,"high":1.9,"low":1.85,"close":1.88,"volume":6068,"rsi_14":18.18,"sma_20":2.06,"sma_60":2.11,"sma_120":2.21},{"date":"2026-03-27","open":1.84,"high":1.84,"low":1.79,"close":1.81,"volume":12684,"rsi_14":12.96,"sma_20":2.04,"sma_60":2.11,"sma_120":2.2},{"date":"2026-03-30","open":1.8,"high":1.85,"low":1.79,"close":1.81,"volume":3359,"rsi_14":5.56,"sma_20":2.03,"sma_60":2.1,"sma_120":2.2},{"date":"2026-03-31","open":1.71,"high":1.71,"low":1.34,"close":1.45,"volume":172526,"rsi_14":2.78,"sma_20":1.99,"sma_60":2.09,"sma_120":2.19},{"date":"2026-04-01","open":1.41,"high":1.41,"low":1.29,"close":1.35,"volume":77314,"rsi_14":1.23,"sma_20":1.96,"sma_60":2.08,"sma_120":2.18},{"date":"2026-04-02","open":1.34,"high":1.35,"low":1.31,"close":1.35,"volume":13325,"rsi_14":1.28,"sma_20":1.92,"sma_60":2.07,"sma_120":2.17},{"date":"2026-04-06","open":1.33,"high":1.37,"low":1.31,"close":1.34,"volume":33913,"rsi_14":1.27,"sma_20":1.88,"sma_60":2.05,"sma_120":2.16},{"date":"2026-04-07","open":1.33,"high":1.39,"low":1.33,"close":1.38,"volume":4967,"rsi_14":6.41,"sma_20":1.84,"sma_60":2.04,"sma_120":2.15},{"date":"2026-04-08","open":1.37,"high":1.4,"low":1.33,"close":1.33,"volume":15254,"rsi_14":6.33,"sma_20":1.8,"sma_60":2.03,"sma_120":2.14},{"date":"2026-04-09","open":1.32,"high":1.37,"low":1.32,"close":1.33,"volume":19409,"rsi_14":5.13,"sma_20":1.76,"sma_60":2.02,"sma_120":2.13},{"date":"2026-04-10","open":1.34,"high":1.35,"low":1.32,"close":1.35,"volume":14442,"rsi_14":7.69,"sma_20":1.73,"sma_60":2.0,"sma_120":2.11},{"date":"2026-04-13","open":1.36,"high":1.36,"low":1.32,"close":1.33,"volume":8876,"rsi_14":7.79,"sma_20":1.69,"sma_60":1.99,"sma_120":2.1},{"date":"2026-04-14","open":1.33,"high":1.4,"low":1.29,"close":1.29,"volume":25038,"rsi_14":8.22,"sma_20":1.65,"sma_60":1.98,"sma_120":2.09},{"date":"2026-04-15","open":1.29,"high":1.31,"low":1.25,"close":1.29,"volume":589542,"rsi_14":8.22,"sma_20":1.61,"sma_60":1.96,"sma_120":2.08},{"date":"2026-04-16","open":1.4,"high":1.59,"low":1.35,"close":1.5,"volume":1077142,"rsi_14":29.35,"sma_20":1.58,"sma_60":1.95,"sma_120":2.07},{"date":"2026-04-17","open":1.68,"high":1.75,"low":1.51,"close":1.58,"volume":981852,"rsi_14":37.46,"sma_20":1.56,"sma_60":1.94,"sma_120":2.06},{"date":"2026-04-20","open":1.52,"high":1.52,"low":1.33,"close":1.41,"volume":176476,"rsi_14":31.82,"sma_20":1.53,"sma_60":1.93,"sma_120":2.05},{"date":"2026-04-21","open":1.42,"high":1.42,"low":1.28,"close":1.37,"volume":159454,"rsi_14":44.87,"sma_20":1.5,"sma_60":1.92,"sma_120":2.04},{"date":"2026-04-22","open":1.35,"high":1.39,"low":1.34,"close":1.35,"volume":29440,"rsi_14":50.0,"sma_20":1.47,"sma_60":1.91,"sma_120":2.03},{"date":"2026-04-23","open":1.37,"high":1.4,"low":1.3,"close":1.33,"volume":55240,"rsi_14":48.95,"sma_20":1.44,"sma_60":1.89,"sma_120":2.02},{"date":"2026-04-24","open":1.34,"high":1.36,"low":1.26,"close":1.33,"volume":89857,"rsi_14":49.3,"sma_20":1.41,"sma_60":1.88,"sma_120":2.02},{"date":"2026-04-27","open":1.26,"high":1.39,"low":1.26,"close":1.32,"volume":84290,"rsi_14":45.59,"sma_20":1.39,"sma_60":1.87,"sma_120":2.01},{"date":"2026-04-28","open":1.31,"high":1.37,"low":1.31,"close":1.33,"volume":62604,"rsi_14":50.0,"sma_20":1.37,"sma_60":1.85,"sma_120":2.0},{"date":"2026-04-29","open":1.35,"high":1.35,"low":1.32,"close":1.34,"volume":59328,"rsi_14":50.39,"sma_20":1.36,"sma_60":1.84,"sma_120":1.99},{"date":"2026-04-30","open":1.33,"high":1.57,"low":1.32,"close":1.45,"volume":499784,"rsi_14":57.89,"sma_20":1.37,"sma_60":1.83,"sma_120":1.98},{"date":"2026-05-01","open":1.62,"high":1.76,"low":1.57,"close":1.7,"volume":1155213,"rsi_14":68.75,"sma_20":1.38,"sma_60":1.82,"sma_120":1.98},{"date":"2026-05-04","open":1.9,"high":2.07,"low":1.7,"close":1.84,"volume":1734453,"rsi_14":75.47,"sma_20":1.41,"sma_60":1.81,"sma_120":1.97},{"date":"2026-05-05","open":1.83,"high":1.86,"low":1.65,"close":1.75,"volume":214090,"rsi_14":70.74,"sma_20":1.43,"sma_60":1.81,"sma_120":1.97},{"date":"2026-05-06","open":1.73,"high":1.85,"low":1.62,"close":1.81,"volume":395755,"rsi_14":65.01,"sma_20":1.45,"sma_60":1.8,"sma_120":1.97},{"date":"2026-05-07","open":1.9,"high":2.06,"low":1.86,"close":2.01,"volume":612732,"rsi_14":68.48,"sma_20":1.48,"sma_60":1.8,"sma_120":1.96},{"date":"2026-05-08","open":2.05,"high":2.13,"low":1.95,"close":2.03,"volume":408898,"rsi_14":81.46,"sma_20":1.52,"sma_60":1.8,"sma_120":1.96},{"date":"2026-05-11","open":2.06,"high":2.1,"low":1.77,"close":1.89,"volume":418946,"rsi_14":72.08,"sma_20":1.54,"sma_60":1.79,"sma_120":1.96},{"date":"2026-05-12","open":1.85,"high":1.86,"low":1.7,"close":1.73,"volume":156019,"rsi_14":66.67,"sma_20":1.57,"sma_60":1.79,"sma_120":1.95},{"date":"2026-05-13","open":1.73,"high":1.76,"low":1.68,"close":1.68,"volume":118367,"rsi_14":64.26,"sma_20":1.59,"sma_60":1.78,"sma_120":1.95},{"date":"2026-05-14","open":1.63,"high":1.69,"low":1.55,"close":1.58,"volume":193905,"rsi_14":60.15,"sma_20":1.59,"sma_60":1.77,"sma_120":1.94},{"date":"2026-05-15","open":1.52,"high":1.57,"low":1.45,"close":1.47,"volume":114008,"rsi_14":54.8,"sma_20":1.59,"sma_60":1.75,"sma_120":1.94},{"date":"2026-05-18","open":1.39,"high":1.44,"low":1.36,"close":1.4,"volume":81239,"rsi_14":51.8,"sma_20":1.59,"sma_60":1.74,"sma_120":1.93},{"date":"2026-05-19","open":1.39,"high":1.46,"low":1.34,"close":1.34,"volume":35327,"rsi_14":50.32,"sma_20":1.58,"sma_60":1.73,"sma_120":1.93},{"date":"2026-05-20","open":1.35,"high":1.39,"low":1.32,"close":1.33,"volume":63858,"rsi_14":45.89,"sma_20":1.58,"sma_60":1.71,"sma_120":1.92},{"date":"2026-05-21","open":1.32,"high":1.36,"low":1.32,"close":1.35,"volume":22779,"rsi_14":35.77,"sma_20":1.58,"sma_60":1.7,"sma_120":1.91},{"date":"2026-05-22","open":1.37,"high":1.41,"low":1.32,"close":1.35,"volume":40810,"rsi_14":27.14,"sma_20":1.58,"sma_60":1.69,"sma_120":1.91},{"date":"2026-05-26","open":1.38,"high":1.39,"low":1.33,"close":1.35,"volume":63417,"rsi_14":30.68,"sma_20":1.59,"sma_60":1.67,"sma_120":1.9},{"date":"2026-05-27","open":1.34,"high":1.52,"low":1.33,"close":1.49,"volume":103121,"rsi_14":33.33,"sma_20":1.59,"sma_60":1.66,"sma_120":1.9},{"date":"2026-05-28","open":1.52,"high":1.75,"low":1.47,"close":1.64,"volume":270677,"rsi_14":31.37,"sma_20":1.61,"sma_60":1.65,"sma_120":1.89},{"date":"2026-05-29","open":1.6,"high":1.6,"low":1.39,"close":1.46,"volume":73910,"rsi_14":25.73,"sma_20":1.61,"sma_60":1.64,"sma_120":1.89},{"date":"2026-06-01","open":1.33,"high":1.5,"low":1.33,"close":1.45,"volume":46845,"rsi_14":28.97,"sma_20":1.6,"sma_60":1.63,"sma_120":1.88},{"date":"2026-06-02","open":1.46,"high":1.47,"low":1.34,"close":1.35,"volume":139074,"rsi_14":31.31,"sma_20":1.57,"sma_60":1.62,"sma_120":1.87},{"date":"2026-06-03","open":1.38,"high":1.39,"low":1.36,"close":1.37,"volume":41743,"rsi_14":34.02,"sma_20":1.55,"sma_60":1.61,"sma_120":1.87},{"date":"2026-06-04","open":1.36,"high":1.43,"low":1.36,"close":1.38,"volume":55024,"rsi_14":40.66,"sma_20":1.53,"sma_60":1.6,"sma_120":1.86},{"date":"2026-06-05","open":1.35,"high":1.36,"low":1.28,"close":1.33,"volume":119402,"rsi_14":40.48,"sma_20":1.5,"sma_60":1.58,"sma_120":1.85},{"date":"2026-06-08","open":1.32,"high":1.35,"low":1.3,"close":1.3,"volume":92016,"rsi_14":43.59,"sma_20":1.46,"sma_60":1.57,"sma_120":1.85},{"date":"2026-06-09","open":1.35,"high":1.53,"low":1.33,"close":1.5,"volume":823584,"rsi_14":58.7,"sma_20":1.44,"sma_60":1.56,"sma_120":1.84},{"date":"2026-06-10","open":1.48,"high":1.54,"low":1.42,"close":1.47,"volume":350034,"rsi_14":56.84,"sma_20":1.43,"sma_60":1.55,"sma_120":1.84},{"date":"2026-06-11","open":1.42,"high":1.47,"low":1.37,"close":1.46,"volume":93306,"rsi_14":55.32,"sma_20":1.42,"sma_60":1.54,"sma_120":1.83},{"date":"2026-06-12","open":1.46,"high":1.49,"low":1.38,"close":1.42,"volume":141347,"rsi_14":53.61,"sma_20":1.41,"sma_60":1.53,"sma_120":1.83},{"date":"2026-06-15","open":1.44,"high":1.49,"low":1.44,"close":1.44,"volume":73117,"rsi_14":55.0,"sma_20":1.41,"sma_60":1.52,"sma_120":1.82},{"date":"2026-06-16","open":1.45,"high":1.48,"low":1.4,"close":1.45,"volume":88958,"rsi_14":47.67,"sma_20":1.41,"sma_60":1.51,"sma_120":1.82},{"date":"2026-06-17","open":1.45,"high":1.46,"low":1.4,"close":1.43,"volume":58423,"rsi_14":34.67,"sma_20":1.42,"sma_60":1.5,"sma_120":1.81},{"date":"2026-06-18","open":1.46,"high":1.46,"low":1.41,"close":1.46,"volume":127706,"rsi_14":49.12,"sma_20":1.42,"sma_60":1.49,"sma_120":1.8},{"date":"2026-06-22","open":1.45,"high":1.45,"low":1.36,"close":1.42,"volume":122254,"rsi_14":45.67,"sma_20":1.42,"sma_60":1.48,"sma_120":1.8},{"date":"2026-06-23","open":1.38,"high":1.47,"low":1.38,"close":1.47,"volume":111762,"rsi_14":58.49,"sma_20":1.43,"sma_60":1.48,"sma_120":1.79},{"date":"2026-06-24","open":1.47,"high":1.47,"low":1.41,"close":1.41,"volume":2051553,"rsi_14":54.24,"sma_20":1.44,"sma_60":1.47,"sma_120":1.79},{"date":"2026-06-25","open":1.52,"high":1.59,"low":1.48,"close":1.59,"volume":841397,"rsi_14":62.67,"sma_20":1.44,"sma_60":1.47,"sma_120":1.79},{"date":"2026-06-26","open":1.59,"high":1.74,"low":1.53,"close":1.61,"volume":362045,"rsi_14":69.74,"sma_20":1.44,"sma_60":1.47,"sma_120":1.78},{"date":"2026-06-29","open":1.6,"high":1.65,"low":1.54,"close":1.63,"volume":118554,"rsi_14":72.6,"sma_20":1.45,"sma_60":1.47,"sma_120":1.78},{"date":"2026-06-30","open":1.58,"high":1.62,"low":1.49,"close":1.58,"volume":99733,"rsi_14":53.23,"sma_20":1.45,"sma_60":1.48,"sma_120":1.77},{"date":"2026-07-01","open":1.56,"high":1.59,"low":1.48,"close":1.51,"volume":52641,"rsi_14":52.38,"sma_20":1.46,"sma_60":1.48,"sma_120":1.77},{"date":"2026-07-02","open":1.54,"high":1.58,"low":1.49,"close":1.49,"volume":49095,"rsi_14":54.1,"sma_20":1.47,"sma_60":1.48,"sma_120":1.76},{"date":"2026-07-06","open":1.5,"high":1.57,"low":1.45,"close":1.54,"volume":44325,"rsi_14":59.38,"sma_20":1.48,"sma_60":1.49,"sma_120":1.76},{"date":"2026-07-07","open":1.54,"high":1.56,"low":1.46,"close":1.47,"volume":77678,"rsi_14":55.38,"sma_20":1.48,"sma_60":1.49,"sma_120":1.75},{"date":"2026-07-08","open":1.45,"high":1.48,"low":1.41,"close":1.47,"volume":97259,"rsi_14":49.65,"sma_20":1.49,"sma_60":1.49,"sma_120":1.75},{"date":"2026-07-09","open":1.44,"high":1.54,"low":1.44,"close":1.51,"volume":72506,"rsi_14":56.03,"sma_20":1.49,"sma_60":1.49,"sma_120":1.74},{"date":"2026-07-10","open":1.52,"high":1.52,"low":1.43,"close":1.49,"volume":47535,"rsi_14":49.32,"sma_20":1.49,"sma_60":1.5,"sma_120":1.74},{"date":"2026-07-13","open":1.45,"high":1.48,"low":1.4,"close":1.48,"volume":21595,"rsi_14":52.14,"sma_20":1.49,"sma_60":1.5,"sma_120":1.73},{"date":"2026-07-14","open":1.41,"high":1.42,"low":1.37,"close":1.39,"volume":26035,"rsi_14":43.45,"sma_20":1.49,"sma_60":1.5,"sma_120":1.73},{"date":"2026-07-15","open":1.38,"high":1.45,"low":1.38,"close":1.45,"volume":39264,"rsi_14":51.45,"sma_20":1.49,"sma_60":1.5,"sma_120":1.72},{"date":"2026-07-16","open":1.45,"high":1.47,"low":1.41,"close":1.47,"volume":8728,"rsi_14":39.09,"sma_20":1.49,"sma_60":1.5,"sma_120":1.71},{"date":"2026-07-17","open":1.46,"high":1.46,"low":1.4,"close":1.43,"volume":7506,"rsi_14":34.21,"sma_20":1.49,"sma_60":1.5,"sma_120":1.71},{"date":"2026-07-20","open":1.42,"high":1.48,"low":1.41,"close":1.47,"volume":14330,"rsi_14":34.21,"sma_20":1.49,"sma_60":1.5,"sma_120":1.7},{"date":"2026-07-21","open":1.44,"high":1.48,"low":1.44,"close":1.45,"volume":14469,"rsi_14":39.81,"sma_20":1.5,"sma_60":1.5,"sma_120":1.7},{"date":"2026-07-22","open":1.46,"high":1.47,"low":1.43,"close":1.43,"volume":3608,"rsi_14":45.87,"sma_20":1.5,"sma_60":1.5,"sma_120":1.69},{"date":"2026-07-23","open":1.43,"high":1.46,"low":1.43,"close":1.43,"volume":6178,"rsi_14":43.88,"sma_20":1.49,"sma_60":1.51,"sma_120":1.69},{"date":"2026-07-24","open":1.47,"high":1.48,"low":1.43,"close":1.46,"volume":15300,"rsi_14":38.89,"sma_20":1.49,"sma_60":1.51,"sma_120":1.68},{"date":"2026-07-27","open":1.48,"high":1.54,"low":1.46,"close":1.54,"volume":17621,"rsi_14":52.87,"sma_20":1.48,"sma_60":1.51,"sma_120":1.67},{"date":"2026-07-28","open":1.52,"high":1.61,"low":1.52,"close":1.58,"volume":73650,"rsi_14":62.04,"sma_20":1.48,"sma_60":1.51,"sma_120":1.67},{"date":"2026-07-29","open":1.63,"high":1.63,"low":1.5,"close":1.53,"volume":19625,"rsi_14":50.0,"sma_20":1.48,"sma_60":1.51,"sma_120":1.66},{"date":"2026-07-30","open":1.53,"high":1.53,"low":1.45,"close":1.46,"volume":7116,"rsi_14":47.37,"sma_20":1.48,"sma_60":1.5,"sma_120":1.66},{"date":"2026-07-31","open":1.47,"high":1.52,"low":1.45,"close":1.5,"volume":23534,"rsi_14":52.46,"sma_20":1.48,"sma_60":1.5,"sma_120":1.65},{"date":"2026-08-03","open":1.56,"high":1.56,"low":1.46,"close":1.49,"volume":8399,"rsi_14":59.05,"sma_20":1.48,"sma_60":1.49,"sma_120":1.65},{"date":"2026-08-04","open":1.5,"high":1.52,"low":1.48,"close":1.48,"volume":14477,"rsi_14":54.26,"sma_20":1.48,"sma_60":1.49,"sma_120":1.64},{"date":"2026-08-05","open":1.47,"high":1.52,"low":1.47,"close":1.49,"volume":7271,"rsi_14":54.17,"sma_20":1.48,"sma_60":1.48,"sma_120":1.64},{"date":"2026-08-06","open":1.48,"high":1.51,"low":1.45,"close":1.46,"volume":10947,"rsi_14":52.17,"sma_20":1.47,"sma_60":1.47,"sma_120":1.63},{"date":"2026-08-07","open":1.47,"high":1.51,"low":1.47,"close":1.49,"volume":7743,"rsi_14":54.35,"sma_20":1.47,"sma_60":1.47,"sma_120":1.62},{"date":"2026-08-10","open":1.53,"high":1.55,"low":1.48,"close":1.53,"volume":9633,"rsi_14":61.75,"sma_20":1.48,"sma_60":1.46,"sma_120":1.62},{"date":"2026-08-11","open":1.49,"high":1.54,"low":1.49,"close":1.53,"volume":12818},{"date":"2026-08-12","open":1.53,"high":1.55,"low":1.51,"close":1.54,"volume":30042,"rsi_14":63.04,"sma_20":1.49,"sma_60":1.46,"sma_120":1.61},{"date":"2026-08-13","open":1.58,"high":1.63,"low":1.47,"close":1.6,"volume":63440,"rsi_14":63.83,"sma_20":1.49,"sma_60":1.47,"sma_120":1.6},{"date":"2026-08-14","open":1.6,"high":1.6,"low":1.49,"close":1.5,"volume":29452,"rsi_14":46.0,"sma_20":1.5,"sma_60":1.47,"sma_120":1.6},{"date":"2026-08-17","open":1.51,"high":1.56,"low":1.51,"close":1.55,"volume":12891},{"date":"2026-08-18","open":1.54,"high":1.54,"low":1.48,"close":1.51,"volume":19648,"rsi_14":47.06,"sma_20":1.5,"sma_60":1.48,"sma_120":1.59},{"date":"2026-08-19","open":1.51,"high":1.53,"low":1.47,"close":1.53,"volume":25600,"rsi_14":55.81,"sma_20":1.51,"sma_60":1.48,"sma_120":1.58},{"date":"2026-08-20","open":1.52,"high":1.52,"low":1.44,"close":1.51,"volume":26684,"rsi_14":51.34,"sma_20":1.51,"sma_60":1.48,"sma_120":1.58},{"date":"2026-08-21","open":1.53,"high":1.53,"low":1.51,"close":1.51,"volume":4444,"rsi_14":53.01,"sma_20":1.52,"sma_60":1.48,"sma_120":1.57},{"date":"2026-08-24","open":1.51,"high":1.53,"low":1.43,"close":1.43,"volume":4823,"rsi_14":44.9,"sma_20":1.51,"sma_60":1.48,"sma_120":1.57},{"date":"2026-08-25","open":1.44,"high":1.47,"low":1.44,"close":1.47,"volume":951,"rsi_14":43.75,"sma_20":1.5,"sma_60":1.48,"sma_120":1.56},{"date":"2026-08-26","open":1.46,"high":1.51,"low":1.45,"close":1.51,"volume":3842},{"date":"2026-08-27","open":1.43,"high":1.49,"low":1.43,"close":1.46,"volume":4235,"rsi_14":47.27,"sma_20":1.5,"sma_60":1.48,"sma_120":1.55},{"date":"2026-08-28","open":1.44,"high":1.47,"low":1.44,"close":1.47,"volume":2889,"rsi_14":44.23,"sma_20":1.5,"sma_60":1.48,"sma_120":1.55},{"date":"2026-08-31","open":1.44,"high":1.51,"low":1.44,"close":1.44,"volume":4562,"rsi_14":41.82,"sma_20":1.5,"sma_60":1.48,"sma_120":1.54},{"date":"2026-09-01","open":1.44,"high":1.46,"low":1.44,"close":1.46,"volume":3264,"rsi_14":43.25,"sma_20":1.5,"sma_60":1.49,"sma_120":1.53},{"date":"2026-09-02","open":1.49,"high":1.49,"low":1.44,"close":1.44,"volume":2563},{"date":"2026-09-03","open":1.44,"high":1.46,"low":1.41,"close":1.46,"volume":10212,"rsi_14":45.53,"sma_20":1.5,"sma_60":1.49,"sma_120":1.52},{"date":"2026-09-04","open":1.46,"high":1.46,"low":1.41,"close":1.43,"volume":15140,"rsi_14":35.97,"sma_20":1.49,"sma_60":1.49,"sma_120":1.52},{"date":"2026-09-08","open":1.43,"high":1.44,"low":1.41,"close":1.42,"volume":5197,"rsi_14":38.69,"sma_20":1.49,"sma_60":1.49,"sma_120":1.51},{"date":"2026-09-09","open":1.42,"high":1.54,"low":1.42,"close":1.49,"volume":9513},{"date":"2026-09-10","open":1.47,"high":1.47,"low":1.42,"close":1.47,"volume":32498,"rsi_14":43.45,"sma_20":1.48,"sma_60":1.49,"sma_120":1.5},{"date":"2026-09-11","open":1.42,"high":1.47,"low":1.42,"close":1.47,"volume":6872,"rsi_14":46.08,"sma_20":1.48,"sma_60":1.49,"sma_120":1.5},{"date":"2026-09-14","open":1.46,"high":1.47,"low":1.44,"close":1.45,"volume":6030,"rsi_14":51.23,"sma_20":1.47,"sma_60":1.49,"sma_120":1.49},{"date":"2026-09-15","open":1.43,"high":1.45,"low":1.41,"close":1.42,"volume":12255,"rsi_14":44.69,"sma_20":1.47,"sma_60":1.49,"sma_120":1.49},{"date":"2026-09-16","open":1.5,"high":1.5,"low":1.42,"close":1.42,"volume":4276,"rsi_14":37.02,"sma_20":1.46,"sma_60":1.49,"sma_120":1.49},{"date":"2026-09-17","open":1.45,"high":1.47,"low":1.44,"close":1.45,"volume":4442,"rsi_14":52.8,"sma_20":1.46,"sma_60":1.49,"sma_120":1.48},{"date":"2026-09-18","open":1.45,"high":1.48,"low":1.42,"close":1.42,"volume":15232,"rsi_14":48.47,"sma_20":1.46,"sma_60":1.49,"sma_120":1.48},{"date":"2026-09-21","open":1.47,"high":1.47,"low":1.43,"close":1.45,"volume":1862,"rsi_14":51.44,"sma_20":1.45,"sma_60":1.49,"sma_120":1.48},{"date":"2026-09-22","open":1.45,"high":1.47,"low":1.42,"close":1.47,"volume":2439,"rsi_14":50.89,"sma_20":1.45,"sma_60":1.48,"sma_120":1.48},{"date":"2026-09-23","open":1.46,"high":1.47,"low":1.45,"close":1.45,"volume":6419},{"date":"2026-09-24","open":1.45,"high":1.49,"low":1.45,"close":1.46,"volume":10825,"rsi_14":50.0,"sma_20":1.45,"sma_60":1.48,"sma_120":1.48},{"date":"2026-09-25","open":1.45,"high":1.46,"low":1.42,"close":1.42,"volume":13246,"rsi_14":48.53,"sma_20":1.45,"sma_60":1.48,"sma_120":1.48},{"date":"2026-09-28","open":1.42,"high":1.43,"low":1.42,"close":1.43,"volume":11646,"rsi_14":51.47,"sma_20":1.45,"sma_60":1.48,"sma_120":1.48},{"date":"2026-09-29","open":1.43,"high":1.45,"low":1.43,"close":1.44,"volume":1252,"rsi_14":41.04,"sma_20":1.45,"sma_60":1.47,"sma_120":1.48},{"date":"2026-09-30","open":1.46,"high":1.46,"low":1.42,"close":1.42,"volume":16286,"rsi_14":41.04,"sma_20":1.44,"sma_60":1.47,"sma_120":1.48},{"date":"2026-10-01","open":1.43,"high":1.43,"low":1.42,"close":1.43,"volume":7688},{"date":"2026-10-02","open":1.42,"high":1.43,"low":1.41,"close":1.41,"volume":3642,"rsi_14":42.86,"sma_20":1.44,"sma_60":1.47,"sma_120":1.48},{"date":"2026-10-05","open":1.4,"high":1.4,"low":1.35,"close":1.35,"volume":12395},{"date":"2026-10-06","open":1.35,"high":1.38,"low":1.34,"close":1.38,"volume":4812,"rsi_14":44.12,"sma_20":1.44,"sma_60":1.47,"sma_120":1.48},{"date":"2026-10-07","open":1.36,"high":1.39,"low":1.34,"close":1.35,"volume":30993},{"date":"2026-10-08","open":1.33,"high":1.33,"low":1.32,"close":1.33,"volume":3670,"rsi_14":34.29,"sma_20":1.42,"sma_60":1.46,"sma_120":1.48},{"date":"2026-10-09","open":1.31,"high":1.32,"low":1.27,"close":1.32,"volume":21045,"rsi_14":29.03,"sma_20":1.41,"sma_60":1.46,"sma_120":1.48},{"date":"2026-10-12","open":1.29,"high":1.3,"low":1.27,"close":1.27,"volume":9101,"rsi_14":21.87,"sma_20":1.41,"sma_60":1.46,"sma_120":1.48},{"date":"2026-10-13","open":1.27,"high":1.28,"low":1.26,"close":1.27,"volume":4392,"rsi_14":21.87,"sma_20":1.4,"sma_60":1.46,"sma_120":1.48},{"date":"2026-10-14","open":1.25,"high":1.27,"low":1.21,"close":1.27,"volume":18997,"rsi_14":16.67,"sma_20":1.39,"sma_60":1.45,"sma_120":1.48},{"date":"2026-10-15","open":1.29,"high":1.29,"low":1.26,"close":1.26,"volume":2639,"rsi_14":20.69,"sma_20":1.38,"sma_60":1.45,"sma_120":1.48},{"date":"2026-10-16","open":1.24,"high":1.25,"low":1.18,"close":1.25,"volume":27798,"rsi_14":17.86,"sma_20":1.37,"sma_60":1.45,"sma_120":1.48},{"date":"2026-10-19","open":1.31,"high":1.31,"low":1.25,"close":1.26,"volume":6567,"rsi_14":19.35,"sma_20":1.36,"sma_60":1.44,"sma_120":1.48},{"date":"2026-10-20","open":1.27,"high":1.28,"low":1.24,"close":1.25,"volume":2201,"rsi_14":20.0,"sma_20":1.35,"sma_60":1.44,"sma_120":1.47},{"date":"2026-10-21","open":1.25,"high":1.34,"low":1.22,"close":1.25,"volume":19125,"rsi_14":22.03,"sma_20":1.34,"sma_60":1.43,"sma_120":1.47},{"date":"2026-10-22","open":1.27,"high":1.27,"low":1.23,"close":1.27,"volume":6811,"rsi_14":25.0,"sma_20":1.33,"sma_60":1.43,"sma_120":1.47},{"date":"2026-10-23","open":1.27,"high":1.31,"low":1.27,"close":1.31,"volume":0,"rsi_14":25.0,"sma_20":1.33,"sma_60":1.43,"sma_120":1.47}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.72,"pbr":1.16,"ttm_eps":null,"close":3.2},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.85,"pbr":1.11,"ttm_eps":null,"close":3.05},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.2,"pbr":1.22,"ttm_eps":null,"close":3.19},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.18,"pbr":1.08,"ttm_eps":null,"close":2.78},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.95,"ttm_eps":null,"close":2.41},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.09,"ttm_eps":null,"close":2.8},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.84,"ttm_eps":null,"close":2.11},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.59,"ttm_eps":null,"close":1.45},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.66,"ttm_eps":null,"close":1.58}],"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":"American Shared Hospital Service","phase":"above-fold","symbol_resolved":true}