{"status":"ok","report":{"price_analysis":{"current":1.24,"change_1d":-0.8,"change_7d":-3.1,"change_30d":-5.3,"high_30d":1.4488,"low_30d":1.24,"position_in_range":0.0,"support":1.26088,"resistance":1.42792},"summary":"Asia Pacific Wire & Cable Corp Ltd(APWC)은 Industrials 섹터 US 시장 종목입니다, 시가총액 5112.83만. 현재가 $1.24, 전일 대비 -0.8%, 30일 -5.3%. PER 4.4배 / ROE 0.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.4배입니다. ROE 0.4%입니다. 시가총액 5112.83만. 매출 5.30억, 영업이익 1328.30만.","grade":"C","comment":"PER 4.42배, ROE 0.38%","per":4.42,"pbr":0.31,"roe":0.38,"eps":0.2806,"revenue":529680000.0,"operating_income":13283000.0,"net_income":10293894.75,"market_cap":51128300,"profit_margin":1.94,"roa":0.18,"operating_margin":2.51,"gross_margin":8.06,"debt_ratio":0.29572096614202853,"total_assets":440188000.0,"total_equity":204649000.0,"total_debt":60519000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.7로 약세 구간입니다. MACD(-0.03)가 시그널선(-0.03)을 하회합니다(데드크로스). 현재가가 SMA20(1)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~1 (현재 위치 6%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":31.734434561626415,"macd":-0.030993689415090175,"macd_signal":-0.027569999900071876,"sma_20":1.3017550000000002,"sma_60":1.3932433333333334,"bb_upper":1.3726963976462265,"bb_lower":1.230813602353774,"atr_14":0.0315642857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 4.42x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":58,"summary":"매출 +4.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.4,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":6.4,"unit":"%","percentile":59,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.4%","metrics":[{"name":"ROE","value":0.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":31.7,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.3,"unit":"%","percentile":40,"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":"C","percentile":73,"summary":"유동비율 2.4x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":2.39,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.02,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":29.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.42x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +4.4%"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.3,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.0,"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":8.06,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.51,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.94,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.42,"current_pbr":0.31,"per_5y_high":20.12,"per_5y_low":4.52,"per_5y_avg":8.58,"per_percentile":0.0,"pbr_5y_high":0.58,"pbr_5y_low":0.31,"pbr_5y_avg":0.44,"pbr_percentile":11.1,"per_5y_median":5.84,"pbr_5y_median":0.44,"history":[{"quarter":"2024-Q2","per":20.12,"pbr":0.49},{"quarter":"2024-Q3","per":16.96,"pbr":0.44},{"quarter":"2024-Q4","per":8.89,"pbr":0.44},{"quarter":"2025-Q1","per":5.0,"pbr":0.33},{"quarter":"2025-Q2","per":4.8,"pbr":0.48},{"quarter":"2025-Q3","per":6.14,"pbr":0.58},{"quarter":"2025-Q4","per":4.96,"pbr":0.51},{"quarter":"2026-Q1","per":4.52,"pbr":0.31},{"quarter":"2026-Q2","per":5.84,"pbr":0.37},{"quarter":"현재","per":4.42,"pbr":0.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1.59,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1.55,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1.47,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1.52,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1.7,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2.06,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1.8649,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1.36,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1.64,"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":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":20.12,"eps":0.079,"close":1.59,"source":"reported"},{"date":"2024-07","per":20.12,"eps":0.079,"close":1.59,"source":"reported"},{"date":"2024-08","per":18.35,"eps":0.079,"close":1.45,"source":"reported"},{"date":"2024-09","per":16.96,"eps":0.0914,"close":1.55,"source":"reported"},{"date":"2024-10","per":17.95,"eps":0.0914,"close":1.64,"source":"reported"},{"date":"2024-11","per":21.23,"eps":0.0914,"close":1.94,"source":"reported"},{"date":"2024-12","per":8.89,"eps":0.1654,"close":1.47,"source":"reported"},{"date":"2025-01","per":9.07,"eps":0.1654,"close":1.5,"source":"reported"},{"date":"2025-02","per":9.13,"eps":0.1654,"close":1.51,"source":"reported"},{"date":"2025-03","per":5.0,"eps":0.3039,"close":1.52,"source":"reported"},{"date":"2025-04","per":5.3,"eps":0.3039,"close":1.61,"source":"reported"},{"date":"2025-05","per":5.3,"eps":0.3039,"close":1.61,"source":"reported"},{"date":"2025-06","per":4.8,"eps":0.3538,"close":1.7,"source":"reported"},{"date":"2025-07","per":5.19,"eps":0.3538,"close":1.84,"source":"reported"},{"date":"2025-08","per":5.16,"eps":0.3538,"close":1.82,"source":"reported"},{"date":"2025-09","per":6.14,"eps":0.3355,"close":2.06,"source":"reported"},{"date":"2025-10","per":5.41,"eps":0.3355,"close":1.81,"source":"reported"},{"date":"2025-11","per":5.04,"eps":0.3355,"close":1.69,"source":"reported"},{"date":"2025-12","per":4.96,"eps":0.3758,"close":1.86,"source":"reported"},{"date":"2026-01","per":4.52,"eps":0.3758,"close":1.7,"source":"reported"},{"date":"2026-02","per":4.44,"eps":0.3758,"close":1.67,"source":"reported"},{"date":"2026-03","per":4.52,"eps":0.3006,"close":1.36,"source":"reported"},{"date":"2026-04","per":5.09,"eps":0.3006,"close":1.53,"source":"reported"},{"date":"2026-05","per":4.76,"eps":0.3006,"close":1.43,"source":"reported"},{"date":"2026-06","per":5.84,"eps":0.2806,"close":1.64,"source":"reported"},{"date":"2026-07","per":5.24,"eps":0.2806,"close":1.47,"source":"reported"},{"date":"2026-08","per":4.99,"eps":0.2806,"close":1.4,"source":"reported"},{"date":"2026-09","per":4.7,"eps":0.2806,"close":1.32,"source":"reported"},{"date":"2026-10","per":4.42,"eps":0.2806,"close":1.24,"source":"reported"}],"trailing_per_history_meta":{"avg":8.37,"std":5.67,"upper_1sd":14.04,"lower_1sd":2.69,"current":4.42,"count":29},"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":"PER","value":"4.4배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:26.119461+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["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":0.0038162903312500916,"dividend_yield":null,"eps":0.01,"revenue":136648000.0,"operating_income":3348000.0,"net_income":781000.0,"market_cap":null,"profit_margin":0.005715414788361337,"operating_margin":0.024500907441016333,"roa":0.001774241914818214,"gross_margin":0.08058661670862362,"total_equity":204649000.0,"total_assets":440188000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.93,"pbr":0.35,"roe":0.007016820742310938,"dividend_yield":null,"eps":0.0503,"revenue":130846000.0,"operating_income":3146000.0,"net_income":1430000.0,"market_cap":57313000.0,"profit_margin":0.010928878223254819,"operating_margin":0.0240435320911606,"roa":0.0033509786966801876,"gross_margin":0.08157681549302233,"total_equity":203796000.0,"total_assets":426741000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04123443702581448,"dividend_yield":null,"eps":0.1703,"revenue":133787000.0,"operating_income":2808000.0,"net_income":7021894.75,"market_cap":null,"profit_margin":0.05248562827479501,"operating_margin":0.020988586334995177,"roa":0.018396611823576416,"gross_margin":0.08241458437665843,"total_equity":170292000.0,"total_assets":381695000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.006478637593195293,"dividend_yield":null,"eps":0.05,"revenue":128399000.0,"operating_income":3981000.0,"net_income":1061000.0,"market_cap":null,"profit_margin":0.008263304231341365,"operating_margin":0.031004914368491968,"roa":0.0029650951569180897,"gross_margin":0.08666734164596297,"total_equity":163769000.0,"total_assets":357830000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.003566206185948654,"dividend_yield":null,"eps":0.03,"revenue":126906000.0,"operating_income":2417000.0,"net_income":578000.0,"market_cap":null,"profit_margin":0.004554552188233811,"operating_margin":0.019045592800970797,"roa":0.0015989819630408322,"gross_margin":0.06782973224276236,"total_equity":162077000.0,"total_assets":361480000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.006867411139228751,"dividend_yield":null,"eps":0.1255,"revenue":100587000.0,"operating_income":-2778000.0,"net_income":-1479000.0,"market_cap":null,"profit_margin":-0.014703689343553343,"operating_margin":-0.02761788302663366,"roa":null,"gross_margin":0.03643611997574239,"total_equity":215365000.0,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.016701299707017385,"dividend_yield":null,"eps":0.13,"revenue":136109000.0,"operating_income":5531000.0,"net_income":2588000.0,"market_cap":null,"profit_margin":0.01901417246471578,"operating_margin":0.04063654864850965,"roa":0.007614900253045372,"gross_margin":0.09080957174029639,"total_equity":154958000.0,"total_assets":339860000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.008600731795219509,"dividend_yield":null,"eps":0.0683,"revenue":122233000.0,"operating_income":3236000.0,"net_income":1408000.0,"market_cap":null,"profit_margin":0.011518984235026548,"operating_margin":0.026474029108342265,"roa":0.003896574722631959,"gross_margin":0.07569968830021352,"total_equity":163707000.0,"total_assets":361343000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0017006122203993437,"dividend_yield":null,"eps":-0.0199,"revenue":107165000.0,"operating_income":620500.0,"net_income":-255000.0,"market_cap":null,"profit_margin":-0.002379508234964774,"operating_margin":0.00579013670508095,"roa":-0.0007286526212920869,"gross_margin":0.06290300004665703,"total_equity":149946000.0,"total_assets":349961000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0017006122203993437,"dividend_yield":null,"eps":-0.012957293558918484,"revenue":107165000.0,"operating_income":620500.0,"net_income":-255000.0,"market_cap":null,"profit_margin":-0.002379508234964774,"operating_margin":0.00579013670508095,"roa":-0.0007286526212920869,"gross_margin":0.06290300004665703,"total_equity":149946000.0,"total_assets":349961000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0075903290521395625,"dividend_yield":null,"eps":0.055945020424977454,"revenue":100732000.0,"operating_income":2889000.0,"net_income":1101000.0,"market_cap":null,"profit_margin":0.010929992455227733,"operating_margin":0.028680061946551243,"roa":0.0032132288134109257,"gross_margin":0.09544136917761982,"total_equity":145053000.0,"total_assets":342646000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0075903290521395625,"dividend_yield":null,"eps":0.055945020424977454,"revenue":100732000.0,"operating_income":2889000.0,"net_income":1101000.0,"market_cap":null,"profit_margin":0.010929992455227733,"operating_margin":0.028680061946551243,"roa":0.0032132288134109257,"gross_margin":0.09544136917761982,"total_equity":145053000.0,"total_assets":342646000.0}],"current_price":1.24,"change_pct":-0.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2.32},{"date":"2016-10-25","close":2.15},{"date":"2016-10-26","close":2.15},{"date":"2016-10-27","close":2.15},{"date":"2016-10-28","close":2.2},{"date":"2016-10-31","close":2.25},{"date":"2016-11-01","close":2.25},{"date":"2016-11-02","close":2.3},{"date":"2016-11-03","close":2.21},{"date":"2016-11-04","close":2.21},{"date":"2016-11-07","close":2.21},{"date":"2016-11-08","close":2.3},{"date":"2016-11-09","close":2.34},{"date":"2016-11-10","close":2.2133},{"date":"2016-11-11","close":2.2},{"date":"2016-11-14","close":2.2},{"date":"2016-11-15","close":2.3367},{"date":"2016-11-16","close":2.2},{"date":"2016-11-17","close":2.25},{"date":"2016-11-18","close":2.25},{"date":"2016-11-21","close":2.25},{"date":"2016-11-22","close":2.25},{"date":"2016-11-23","close":2.25},{"date":"2016-11-25","close":2.25},{"date":"2016-11-28","close":2.2604},{"date":"2016-11-29","close":2.2604},{"date":"2016-11-30","close":2.35},{"date":"2016-12-01","close":2.4},{"date":"2016-12-02","close":2.3636},{"date":"2016-12-05","close":2.5},{"date":"2016-12-06","close":2.3},{"date":"2016-12-07","close":2.45},{"date":"2016-12-08","close":2.45},{"date":"2016-12-09","close":2.3},{"date":"2016-12-12","close":2.6},{"date":"2016-12-13","close":2.5125},{"date":"2016-12-14","close":2.4},{"date":"2016-12-15","close":2.5376},{"date":"2016-12-16","close":2.6},{"date":"2016-12-19","close":2.65},{"date":"2016-12-20","close":2.6534},{"date":"2016-12-21","close":2.7},{"date":"2016-12-22","close":2.663},{"date":"2016-12-23","close":2.85},{"date":"2016-12-27","close":2.85},{"date":"2016-12-28","close":2.85},{"date":"2016-12-29","close":2.8},{"date":"2016-12-30","close":2.8},{"date":"2017-01-03","close":2.85},{"date":"2017-01-04","close":2.8},{"date":"2017-01-05","close":2.95},{"date":"2017-01-06","close":3.1},{"date":"2017-01-09","close":2.95},{"date":"2017-01-10","close":2.95},{"date":"2017-01-11","close":3.0},{"date":"2017-01-12","close":2.99},{"date":"2017-01-13","close":3.0},{"date":"2017-01-17","close":2.9},{"date":"2017-01-18","close":2.9},{"date":"2017-01-19","close":2.8629},{"date":"2017-01-20","close":3.0},{"date":"2017-01-23","close":2.6},{"date":"2017-01-24","close":2.9},{"date":"2017-01-25","close":2.81},{"date":"2017-01-26","close":2.825},{"date":"2017-01-27","close":2.95},{"date":"2017-01-30","close":2.95},{"date":"2017-01-31","close":2.9},{"date":"2017-02-01","close":2.9},{"date":"2017-02-02","close":2.85},{"date":"2017-02-03","close":2.7794},{"date":"2017-02-06","close":2.8},{"date":"2017-02-07","close":2.85},{"date":"2017-02-08","close":2.9},{"date":"2017-02-09","close":2.8127},{"date":"2017-02-10","close":2.8127},{"date":"2017-02-13","close":2.75},{"date":"2017-02-14","close":2.7},{"date":"2017-02-15","close":2.7},{"date":"2017-02-16","close":2.7127},{"date":"2017-02-17","close":2.8},{"date":"2017-02-21","close":2.7642},{"date":"2017-02-22","close":2.77},{"date":"2017-02-23","close":2.77},{"date":"2017-02-24","close":2.77},{"date":"2017-02-27","close":2.8},{"date":"2017-02-28","close":2.8},{"date":"2017-03-01","close":2.8},{"date":"2017-03-02","close":2.784},{"date":"2017-03-03","close":2.7},{"date":"2017-03-06","close":2.8},{"date":"2017-03-07","close":2.85},{"date":"2017-03-08","close":2.85},{"date":"2017-03-09","close":2.65},{"date":"2017-03-10","close":2.645},{"date":"2017-03-13","close":2.645},{"date":"2017-03-14","close":2.6},{"date":"2017-03-15","close":2.55},{"date":"2017-03-16","close":2.5836},{"date":"2017-03-17","close":2.595},{"date":"2017-03-20","close":2.525},{"date":"2017-03-21","close":2.6},{"date":"2017-03-22","close":2.5},{"date":"2017-03-23","close":2.6},{"date":"2017-03-24","close":2.59},{"date":"2017-03-27","close":2.4},{"date":"2017-03-28","close":2.5},{"date":"2017-03-29","close":2.6},{"date":"2017-03-30","close":2.6},{"date":"2017-03-31","close":2.75},{"date":"2017-04-03","close":2.75},{"date":"2017-04-04","close":2.755},{"date":"2017-04-05","close":2.55},{"date":"2017-04-06","close":2.75},{"date":"2017-04-07","close":2.75},{"date":"2017-04-10","close":2.75},{"date":"2017-04-11","close":2.6},{"date":"2017-04-12","close":2.61},{"date":"2017-04-13","close":2.61},{"date":"2017-04-17","close":2.623},{"date":"2017-04-18","close":2.623},{"date":"2017-04-19","close":2.7},{"date":"2017-04-20","close":2.695},{"date":"2017-04-21","close":2.7},{"date":"2017-04-24","close":2.8},{"date":"2017-04-25","close":2.8},{"date":"2017-04-26","close":3.1},{"date":"2017-04-27","close":3.0},{"date":"2017-04-28","close":3.05},{"date":"2017-05-01","close":2.9},{"date":"2017-05-02","close":2.9},{"date":"2017-05-03","close":3.05},{"date":"2017-05-04","close":2.9},{"date":"2017-05-05","close":2.95},{"date":"2017-05-08","close":2.85},{"date":"2017-05-09","close":2.85},{"date":"2017-05-10","close":2.8643},{"date":"2017-05-11","close":2.95},{"date":"2017-05-12","close":2.85},{"date":"2017-05-15","close":2.8},{"date":"2017-05-16","close":2.65},{"date":"2017-05-17","close":2.7},{"date":"2017-05-18","close":2.7},{"date":"2017-05-19","close":2.7},{"date":"2017-05-22","close":2.8},{"date":"2017-05-23","close":2.65},{"date":"2017-05-24","close":2.65},{"date":"2017-05-25","close":2.6139},{"date":"2017-05-26","close":2.65},{"date":"2017-05-30","close":2.8643},{"date":"2017-05-31","close":2.95},{"date":"2017-06-01","close":3.0},{"date":"2017-06-02","close":2.95},{"date":"2017-06-05","close":3.0},{"date":"2017-06-06","close":2.975},{"date":"2017-06-07","close":2.95},{"date":"2017-06-08","close":2.95},{"date":"2017-06-09","close":3.05},{"date":"2017-06-12","close":2.95},{"date":"2017-06-13","close":2.955},{"date":"2017-06-14","close":3.05},{"date":"2017-06-15","close":2.95},{"date":"2017-06-16","close":2.85},{"date":"2017-06-19","close":2.85},{"date":"2017-06-20","close":2.9},{"date":"2017-06-21","close":3.05},{"date":"2017-06-22","close":3.0},{"date":"2017-06-23","close":3.0},{"date":"2017-06-26","close":2.9842},{"date":"2017-06-27","close":3.0636},{"date":"2017-06-28","close":3.03},{"date":"2017-06-29","close":3.03},{"date":"2017-06-30","close":3.0},{"date":"2017-07-03","close":3.05},{"date":"2017-07-05","close":3.025},{"date":"2017-07-06","close":3.05},{"date":"2017-07-07","close":3.0195},{"date":"2017-07-10","close":3.05},{"date":"2017-07-11","close":3.0},{"date":"2017-07-12","close":3.025},{"date":"2017-07-13","close":3.045},{"date":"2017-07-14","close":3.0},{"date":"2017-07-17","close":2.9802},{"date":"2017-07-18","close":2.9802},{"date":"2017-07-19","close":3.05},{"date":"2017-07-20","close":3.05},{"date":"2017-07-21","close":3.05},{"date":"2017-07-24","close":3.037},{"date":"2017-07-25","close":3.0},{"date":"2017-07-26","close":3.0},{"date":"2017-07-27","close":3.0},{"date":"2017-07-28","close":3.0},{"date":"2017-07-31","close":3.0},{"date":"2017-08-01","close":3.0},{"date":"2017-08-02","close":3.0},{"date":"2017-08-03","close":3.0},{"date":"2017-08-04","close":3.05},{"date":"2017-08-07","close":3.05},{"date":"2017-08-08","close":3.05},{"date":"2017-08-09","close":3.0},{"date":"2017-08-10","close":3.0},{"date":"2017-08-11","close":2.9},{"date":"2017-08-14","close":2.9},{"date":"2017-08-15","close":2.934},{"date":"2017-08-16","close":2.95},{"date":"2017-08-17","close":2.9},{"date":"2017-08-18","close":2.95},{"date":"2017-08-21","close":2.8},{"date":"2017-08-22","close":2.99},{"date":"2017-08-23","close":2.99},{"date":"2017-08-24","close":2.99},{"date":"2017-08-25","close":2.8},{"date":"2017-08-28","close":3.0},{"date":"2017-08-29","close":3.0},{"date":"2017-08-30","close":2.95},{"date":"2017-08-31","close":3.0},{"date":"2017-09-01","close":2.95},{"date":"2017-09-05","close":2.95},{"date":"2017-09-06","close":3.0},{"date":"2017-09-07","close":2.95},{"date":"2017-09-08","close":2.85},{"date":"2017-09-11","close":2.85},{"date":"2017-09-12","close":2.995},{"date":"2017-09-13","close":2.945},{"date":"2017-09-14","close":2.95},{"date":"2017-09-15","close":2.95},{"date":"2017-09-18","close":2.95},{"date":"2017-09-19","close":2.9843},{"date":"2017-09-20","close":2.85},{"date":"2017-09-21","close":2.85},{"date":"2017-09-22","close":2.95},{"date":"2017-09-25","close":2.95},{"date":"2017-09-26","close":2.905},{"date":"2017-09-27","close":2.95},{"date":"2017-09-28","close":2.95},{"date":"2017-09-29","close":3.0},{"date":"2017-10-02","close":2.9},{"date":"2017-10-03","close":2.94},{"date":"2017-10-04","close":2.95},{"date":"2017-10-05","close":2.95},{"date":"2017-10-06","close":2.95},{"date":"2017-10-09","close":2.95},{"date":"2017-10-10","close":2.955},{"date":"2017-10-11","close":2.95},{"date":"2017-10-12","close":2.91},{"date":"2017-10-13","close":2.9573},{"date":"2017-10-16","close":2.9},{"date":"2017-10-17","close":2.85},{"date":"2017-10-18","close":3.0},{"date":"2017-10-19","close":2.95},{"date":"2017-10-20","close":2.9659},{"date":"2017-10-23","close":2.9659},{"date":"2017-10-24","close":2.95},{"date":"2017-10-25","close":2.95},{"date":"2017-10-26","close":2.9},{"date":"2017-10-27","close":3.0},{"date":"2017-10-30","close":2.8},{"date":"2017-10-31","close":3.0},{"date":"2017-11-01","close":2.855},{"date":"2017-11-02","close":2.97},{"date":"2017-11-03","close":2.9},{"date":"2017-11-06","close":2.9},{"date":"2017-11-07","close":2.9},{"date":"2017-11-08","close":2.9},{"date":"2017-11-09","close":2.8743},{"date":"2017-11-10","close":2.95},{"date":"2017-11-13","close":2.95},{"date":"2017-11-14","close":2.95},{"date":"2017-11-15","close":2.9},{"date":"2017-11-16","close":2.9},{"date":"2017-11-17","close":2.85},{"date":"2017-11-20","close":2.85},{"date":"2017-11-21","close":2.9},{"date":"2017-11-22","close":2.94},{"date":"2017-11-24","close":2.95},{"date":"2017-11-27","close":2.95},{"date":"2017-11-28","close":2.81},{"date":"2017-11-29","close":2.9},{"date":"2017-11-30","close":2.95},{"date":"2017-12-01","close":2.9257},{"date":"2017-12-04","close":2.94},{"date":"2017-12-05","close":2.9},{"date":"2017-12-06","close":2.9},{"date":"2017-12-07","close":2.9},{"date":"2017-12-08","close":2.9},{"date":"2017-12-11","close":2.95},{"date":"2017-12-12","close":2.95},{"date":"2017-12-13","close":2.95},{"date":"2017-12-14","close":2.95},{"date":"2017-12-15","close":2.93},{"date":"2017-12-18","close":2.9},{"date":"2017-12-19","close":2.9},{"date":"2017-12-20","close":2.8},{"date":"2017-12-21","close":2.85},{"date":"2017-12-22","close":2.8},{"date":"2017-12-26","close":2.75},{"date":"2017-12-27","close":2.67},{"date":"2017-12-28","close":2.74},{"date":"2017-12-29","close":2.75},{"date":"2018-01-02","close":2.7668},{"date":"2018-01-03","close":2.6697},{"date":"2018-01-04","close":2.728},{"date":"2018-01-05","close":2.7182},{"date":"2018-01-08","close":2.6988},{"date":"2018-01-09","close":2.6988},{"date":"2018-01-10","close":2.7085},{"date":"2018-01-11","close":2.6212},{"date":"2018-01-12","close":2.6212},{"date":"2018-01-16","close":2.6891},{"date":"2018-01-17","close":2.4755},{"date":"2018-01-18","close":2.5241},{"date":"2018-01-19","close":2.4755},{"date":"2018-01-22","close":2.495},{"date":"2018-01-23","close":2.5726},{"date":"2018-01-24","close":2.5726},{"date":"2018-01-25","close":2.5823},{"date":"2018-01-26","close":2.7182},{"date":"2018-01-29","close":2.4755},{"date":"2018-01-30","close":2.4755},{"date":"2018-01-31","close":2.5726},{"date":"2018-02-01","close":2.7182},{"date":"2018-02-02","close":2.6891},{"date":"2018-02-05","close":2.7182},{"date":"2018-02-06","close":2.6212},{"date":"2018-02-07","close":2.5823},{"date":"2018-02-08","close":2.5726},{"date":"2018-02-09","close":2.5629},{"date":"2018-02-12","close":2.4853},{"date":"2018-02-13","close":2.4853},{"date":"2018-02-14","close":2.3008},{"date":"2018-02-15","close":2.495},{"date":"2018-02-16","close":2.5435},{"date":"2018-02-20","close":2.4367},{"date":"2018-02-21","close":2.4755},{"date":"2018-02-22","close":2.4076},{"date":"2018-02-23","close":2.3299},{"date":"2018-02-26","close":2.3785},{"date":"2018-02-27","close":2.3299},{"date":"2018-02-28","close":2.427},{"date":"2018-03-01","close":2.7668},{"date":"2018-03-02","close":2.7182},{"date":"2018-03-05","close":2.6891},{"date":"2018-03-06","close":2.6212},{"date":"2018-03-07","close":2.6794},{"date":"2018-03-08","close":2.5726},{"date":"2018-03-09","close":2.5823},{"date":"2018-03-12","close":2.4755},{"date":"2018-03-13","close":2.4755},{"date":"2018-03-14","close":2.4755},{"date":"2018-03-15","close":2.427},{"date":"2018-03-16","close":2.5726},{"date":"2018-03-19","close":2.495},{"date":"2018-03-20","close":2.5241},{"date":"2018-03-21","close":2.5241},{"date":"2018-03-22","close":2.6212},{"date":"2018-03-23","close":2.495},{"date":"2018-03-26","close":2.6212},{"date":"2018-03-27","close":2.5726},{"date":"2018-03-28","close":2.5726},{"date":"2018-03-29","close":2.5435},{"date":"2018-04-02","close":2.427},{"date":"2018-04-03","close":2.4561},{"date":"2018-04-04","close":2.3882},{"date":"2018-04-05","close":2.3493},{"date":"2018-04-06","close":2.427},{"date":"2018-04-09","close":2.4755},{"date":"2018-04-10","close":2.3785},{"date":"2018-04-11","close":2.3785},{"date":"2018-04-12","close":2.427},{"date":"2018-04-13","close":2.4561},{"date":"2018-04-16","close":2.4755},{"date":"2018-04-17","close":2.4755},{"date":"2018-04-18","close":2.4076},{"date":"2018-04-19","close":2.3882},{"date":"2018-04-20","close":2.3785},{"date":"2018-04-23","close":2.4561},{"date":"2018-04-24","close":2.3299},{"date":"2018-04-25","close":2.3299},{"date":"2018-04-26","close":2.3299},{"date":"2018-04-27","close":2.2134},{"date":"2018-04-30","close":2.427},{"date":"2018-05-01","close":2.3591},{"date":"2018-05-02","close":2.2814},{"date":"2018-05-03","close":2.3299},{"date":"2018-05-04","close":2.4755},{"date":"2018-05-07","close":2.2911},{"date":"2018-05-08","close":2.3299},{"date":"2018-05-09","close":2.427},{"date":"2018-05-10","close":2.427},{"date":"2018-05-11","close":2.4367},{"date":"2018-05-14","close":2.4755},{"date":"2018-05-15","close":2.4561},{"date":"2018-05-16","close":2.4561},{"date":"2018-05-17","close":2.427},{"date":"2018-05-18","close":2.4561},{"date":"2018-05-21","close":2.427},{"date":"2018-05-22","close":2.427},{"date":"2018-05-23","close":2.3785},{"date":"2018-05-24","close":2.4755},{"date":"2018-05-25","close":2.4755},{"date":"2018-05-29","close":2.4173},{"date":"2018-05-30","close":2.427},{"date":"2018-05-31","close":2.427},{"date":"2018-06-01","close":2.3785},{"date":"2018-06-04","close":2.427},{"date":"2018-06-05","close":2.427},{"date":"2018-06-06","close":2.4464},{"date":"2018-06-07","close":2.4755},{"date":"2018-06-08","close":2.4755},{"date":"2018-06-11","close":2.4755},{"date":"2018-06-12","close":2.427},{"date":"2018-06-13","close":2.4755},{"date":"2018-06-14","close":2.427},{"date":"2018-06-15","close":2.4755},{"date":"2018-06-18","close":2.427},{"date":"2018-06-19","close":2.5241},{"date":"2018-06-20","close":2.4755},{"date":"2018-06-21","close":2.4755},{"date":"2018-06-22","close":2.427},{"date":"2018-06-25","close":2.4755},{"date":"2018-06-26","close":2.4561},{"date":"2018-06-27","close":2.5241},{"date":"2018-06-28","close":2.495},{"date":"2018-06-29","close":2.5241},{"date":"2018-07-02","close":2.5241},{"date":"2018-07-03","close":2.4755},{"date":"2018-07-05","close":2.427},{"date":"2018-07-06","close":2.5241},{"date":"2018-07-09","close":2.5823},{"date":"2018-07-10","close":2.5726},{"date":"2018-07-11","close":2.6212},{"date":"2018-07-12","close":2.5726},{"date":"2018-07-13","close":2.5241},{"date":"2018-07-16","close":2.5726},{"date":"2018-07-17","close":2.5726},{"date":"2018-07-18","close":2.6309},{"date":"2018-07-19","close":2.6697},{"date":"2018-07-20","close":2.5532},{"date":"2018-07-23","close":2.5144},{"date":"2018-07-24","close":2.4755},{"date":"2018-07-25","close":2.5726},{"date":"2018-07-26","close":2.5241},{"date":"2018-07-27","close":2.5241},{"date":"2018-07-30","close":2.5144},{"date":"2018-07-31","close":2.5144},{"date":"2018-08-01","close":2.4367},{"date":"2018-08-02","close":2.4367},{"date":"2018-08-03","close":2.4367},{"date":"2018-08-06","close":2.5241},{"date":"2018-08-07","close":2.5241},{"date":"2018-08-08","close":2.5241},{"date":"2018-08-09","close":2.5241},{"date":"2018-08-10","close":2.5726},{"date":"2018-08-13","close":2.5241},{"date":"2018-08-14","close":2.5241},{"date":"2018-08-15","close":2.4755},{"date":"2018-08-16","close":2.427},{"date":"2018-08-17","close":2.495},{"date":"2018-08-20","close":2.4755},{"date":"2018-08-21","close":2.4755},{"date":"2018-08-22","close":2.4755},{"date":"2018-08-23","close":2.4755},{"date":"2018-08-24","close":2.6018},{"date":"2018-08-27","close":2.6212},{"date":"2018-08-28","close":2.4755},{"date":"2018-08-29","close":2.4755},{"date":"2018-08-30","close":2.4755},{"date":"2018-08-31","close":2.5241},{"date":"2018-09-04","close":2.5726},{"date":"2018-09-05","close":2.5726},{"date":"2018-09-06","close":2.5532},{"date":"2018-09-07","close":2.5047},{"date":"2018-09-10","close":2.5241},{"date":"2018-09-11","close":2.5726},{"date":"2018-09-12","close":2.66},{"date":"2018-09-13","close":2.7},{"date":"2018-09-14","close":2.69},{"date":"2018-09-17","close":2.64},{"date":"2018-09-18","close":2.65},{"date":"2018-09-19","close":2.62},{"date":"2018-09-20","close":2.75},{"date":"2018-09-21","close":2.6},{"date":"2018-09-24","close":2.7},{"date":"2018-09-25","close":2.73},{"date":"2018-09-26","close":2.65},{"date":"2018-09-27","close":2.65},{"date":"2018-09-28","close":2.7},{"date":"2018-10-01","close":2.65},{"date":"2018-10-02","close":2.53},{"date":"2018-10-03","close":2.48},{"date":"2018-10-04","close":2.5},{"date":"2018-10-05","close":2.45},{"date":"2018-10-08","close":2.39},{"date":"2018-10-09","close":2.44},{"date":"2018-10-10","close":2.44},{"date":"2018-10-11","close":2.44},{"date":"2018-10-12","close":2.45},{"date":"2018-10-15","close":2.45},{"date":"2018-10-16","close":2.45},{"date":"2018-10-17","close":2.4},{"date":"2018-10-18","close":2.45},{"date":"2018-10-19","close":2.4},{"date":"2018-10-22","close":2.39},{"date":"2018-10-23","close":2.4},{"date":"2018-10-24","close":2.35},{"date":"2018-10-25","close":2.3},{"date":"2018-10-26","close":2.29},{"date":"2018-10-29","close":2.23},{"date":"2018-10-30","close":2.28},{"date":"2018-10-31","close":2.44},{"date":"2018-11-01","close":2.44},{"date":"2018-11-02","close":2.17},{"date":"2018-11-05","close":2.3},{"date":"2018-11-06","close":2.3},{"date":"2018-11-07","close":2.35},{"date":"2018-11-08","close":2.33},{"date":"2018-11-09","close":2.35},{"date":"2018-11-12","close":2.29},{"date":"2018-11-13","close":2.25},{"date":"2018-11-14","close":2.24},{"date":"2018-11-15","close":2.25},{"date":"2018-11-16","close":2.2},{"date":"2018-11-19","close":2.26},{"date":"2018-11-20","close":2.2},{"date":"2018-11-21","close":2.3},{"date":"2018-11-23","close":2.3},{"date":"2018-11-26","close":2.3},{"date":"2018-11-27","close":2.26},{"date":"2018-11-28","close":2.27},{"date":"2018-11-29","close":2.25},{"date":"2018-11-30","close":2.26},{"date":"2018-12-03","close":2.3},{"date":"2018-12-04","close":2.3},{"date":"2018-12-06","close":2.25},{"date":"2018-12-07","close":2.25},{"date":"2018-12-10","close":2.26},{"date":"2018-12-11","close":2.25},{"date":"2018-12-12","close":2.21},{"date":"2018-12-13","close":2.21},{"date":"2018-12-14","close":2.21},{"date":"2018-12-17","close":2.21},{"date":"2018-12-18","close":2.22},{"date":"2018-12-19","close":2.22},{"date":"2018-12-20","close":2.15},{"date":"2018-12-21","close":1.99},{"date":"2018-12-24","close":1.99},{"date":"2018-12-26","close":1.8},{"date":"2018-12-27","close":1.9},{"date":"2018-12-28","close":1.94},{"date":"2018-12-31","close":1.94},{"date":"2019-01-02","close":1.79},{"date":"2019-01-03","close":1.95},{"date":"2019-01-04","close":1.96},{"date":"2019-01-07","close":1.95},{"date":"2019-01-08","close":1.95},{"date":"2019-01-09","close":1.84},{"date":"2019-01-10","close":1.84},{"date":"2019-01-11","close":1.83},{"date":"2019-01-14","close":1.83},{"date":"2019-01-15","close":1.9},{"date":"2019-01-16","close":2.03},{"date":"2019-01-17","close":2.05},{"date":"2019-01-18","close":1.94},{"date":"2019-01-22","close":1.86},{"date":"2019-01-23","close":1.94},{"date":"2019-01-24","close":2.05},{"date":"2019-01-25","close":2.11},{"date":"2019-01-28","close":2.21},{"date":"2019-01-29","close":2.23},{"date":"2019-01-30","close":2.14},{"date":"2019-01-31","close":2.22},{"date":"2019-02-01","close":2.23},{"date":"2019-02-04","close":2.21},{"date":"2019-02-05","close":2.21},{"date":"2019-02-06","close":2.3},{"date":"2019-02-07","close":2.3},{"date":"2019-02-08","close":2.35},{"date":"2019-02-11","close":2.35},{"date":"2019-02-12","close":2.36},{"date":"2019-02-13","close":2.29},{"date":"2019-02-14","close":2.33},{"date":"2019-02-15","close":2.33},{"date":"2019-02-19","close":2.36},{"date":"2019-02-20","close":2.37},{"date":"2019-02-21","close":2.37},{"date":"2019-02-22","close":2.37},{"date":"2019-02-25","close":2.34},{"date":"2019-02-26","close":2.37},{"date":"2019-02-27","close":2.3},{"date":"2019-02-28","close":2.3},{"date":"2019-03-01","close":2.3},{"date":"2019-03-04","close":2.33},{"date":"2019-03-05","close":2.33},{"date":"2019-03-06","close":2.31},{"date":"2019-03-07","close":2.32},{"date":"2019-03-08","close":2.32},{"date":"2019-03-11","close":2.39},{"date":"2019-03-12","close":2.39},{"date":"2019-03-13","close":2.39},{"date":"2019-03-14","close":2.4},{"date":"2019-03-15","close":2.4},{"date":"2019-03-18","close":2.29},{"date":"2019-03-19","close":2.35},{"date":"2019-03-20","close":2.32},{"date":"2019-03-21","close":2.32},{"date":"2019-03-22","close":2.32},{"date":"2019-03-25","close":2.39},{"date":"2019-03-26","close":2.31},{"date":"2019-03-27","close":2.39},{"date":"2019-03-28","close":2.33},{"date":"2019-03-29","close":2.34},{"date":"2019-04-01","close":2.31},{"date":"2019-04-02","close":2.3},{"date":"2019-04-03","close":2.3},{"date":"2019-04-04","close":2.29},{"date":"2019-04-05","close":2.29},{"date":"2019-04-08","close":2.29},{"date":"2019-04-09","close":2.3},{"date":"2019-04-10","close":2.31},{"date":"2019-04-11","close":2.3},{"date":"2019-04-12","close":2.29},{"date":"2019-04-15","close":2.3},{"date":"2019-04-16","close":2.22},{"date":"2019-04-17","close":2.3},{"date":"2019-04-18","close":2.21},{"date":"2019-04-22","close":2.21},{"date":"2019-04-23","close":2.26},{"date":"2019-04-24","close":2.3},{"date":"2019-04-25","close":2.28},{"date":"2019-04-26","close":2.29},{"date":"2019-04-29","close":2.29},{"date":"2019-04-30","close":2.25},{"date":"2019-05-01","close":2.24},{"date":"2019-05-02","close":2.24},{"date":"2019-05-03","close":2.24},{"date":"2019-05-06","close":2.24},{"date":"2019-05-07","close":2.25},{"date":"2019-05-08","close":2.26},{"date":"2019-05-09","close":2.25},{"date":"2019-05-10","close":2.25},{"date":"2019-05-13","close":2.28},{"date":"2019-05-14","close":2.28},{"date":"2019-05-15","close":2.23},{"date":"2019-05-16","close":2.25},{"date":"2019-05-17","close":2.25},{"date":"2019-05-20","close":2.21},{"date":"2019-05-21","close":2.22},{"date":"2019-05-22","close":2.11},{"date":"2019-05-23","close":2.13},{"date":"2019-05-24","close":2.2},{"date":"2019-05-28","close":2.24},{"date":"2019-05-29","close":2.25},{"date":"2019-05-30","close":2.25},{"date":"2019-05-31","close":2.23},{"date":"2019-06-03","close":2.2},{"date":"2019-06-04","close":2.18},{"date":"2019-06-05","close":2.19},{"date":"2019-06-06","close":2.19},{"date":"2019-06-07","close":2.19},{"date":"2019-06-10","close":2.19},{"date":"2019-06-11","close":2.28},{"date":"2019-06-12","close":2.21},{"date":"2019-06-13","close":2.21},{"date":"2019-06-14","close":2.24},{"date":"2019-06-17","close":2.18},{"date":"2019-06-18","close":2.2},{"date":"2019-06-19","close":2.18},{"date":"2019-06-20","close":2.2},{"date":"2019-06-21","close":2.2},{"date":"2019-06-24","close":2.18},{"date":"2019-06-25","close":2.22},{"date":"2019-06-26","close":2.16},{"date":"2019-06-27","close":2.11},{"date":"2019-06-28","close":2.11},{"date":"2019-07-01","close":2.11},{"date":"2019-07-02","close":2.11},{"date":"2019-07-03","close":2.11},{"date":"2019-07-05","close":2.11},{"date":"2019-07-08","close":2.11},{"date":"2019-07-09","close":2.07},{"date":"2019-07-10","close":2.06},{"date":"2019-07-11","close":2.04},{"date":"2019-07-12","close":2.04},{"date":"2019-07-15","close":2.04},{"date":"2019-07-16","close":2.05},{"date":"2019-07-17","close":2.05},{"date":"2019-07-18","close":2.04},{"date":"2019-07-19","close":2.09},{"date":"2019-07-22","close":2.09},{"date":"2019-07-23","close":2.04},{"date":"2019-07-24","close":2.03},{"date":"2019-07-25","close":2.03},{"date":"2019-07-26","close":2.05},{"date":"2019-07-29","close":2.1},{"date":"2019-07-30","close":2.05},{"date":"2019-07-31","close":2.15},{"date":"2019-08-01","close":2.08},{"date":"2019-08-02","close":2.04},{"date":"2019-08-05","close":2.06},{"date":"2019-08-06","close":2.06},{"date":"2019-08-07","close":2.07},{"date":"2019-08-08","close":2.05},{"date":"2019-08-09","close":2.05},{"date":"2019-08-12","close":2.04},{"date":"2019-08-13","close":2.04},{"date":"2019-08-14","close":2.0},{"date":"2019-08-15","close":2.0},{"date":"2019-08-16","close":1.98},{"date":"2019-08-19","close":2.04},{"date":"2019-08-20","close":2.01},{"date":"2019-08-21","close":2.01},{"date":"2019-08-22","close":2.03},{"date":"2019-08-23","close":2.02},{"date":"2019-08-26","close":2.02},{"date":"2019-08-27","close":2.02},{"date":"2019-08-28","close":1.94},{"date":"2019-08-29","close":1.94},{"date":"2019-08-30","close":1.93},{"date":"2019-09-03","close":1.9},{"date":"2019-09-04","close":1.9},{"date":"2019-09-05","close":1.9},{"date":"2019-09-06","close":1.87},{"date":"2019-09-09","close":1.87},{"date":"2019-09-10","close":1.87},{"date":"2019-09-11","close":1.87},{"date":"2019-09-12","close":1.85},{"date":"2019-09-13","close":1.82},{"date":"2019-09-16","close":1.82},{"date":"2019-09-17","close":1.82},{"date":"2019-09-18","close":1.82},{"date":"2019-09-19","close":1.82},{"date":"2019-09-20","close":1.82},{"date":"2019-09-23","close":1.79},{"date":"2019-09-24","close":1.84},{"date":"2019-09-25","close":1.81},{"date":"2019-09-26","close":1.81},{"date":"2019-09-27","close":1.76},{"date":"2019-09-30","close":1.79},{"date":"2019-10-01","close":1.72},{"date":"2019-10-02","close":1.65},{"date":"2019-10-03","close":1.67},{"date":"2019-10-04","close":1.67},{"date":"2019-10-07","close":1.55},{"date":"2019-10-08","close":1.57},{"date":"2019-10-09","close":1.39},{"date":"2019-10-10","close":1.4},{"date":"2019-10-11","close":1.44},{"date":"2019-10-14","close":1.48},{"date":"2019-10-15","close":1.45},{"date":"2019-10-16","close":1.42},{"date":"2019-10-17","close":1.42},{"date":"2019-10-18","close":1.38},{"date":"2019-10-21","close":1.35},{"date":"2019-10-22","close":1.34},{"date":"2019-10-23","close":1.33},{"date":"2019-10-24","close":1.32},{"date":"2019-10-25","close":1.32},{"date":"2019-10-28","close":1.31},{"date":"2019-10-29","close":1.32},{"date":"2019-10-30","close":1.32},{"date":"2019-10-31","close":1.31},{"date":"2019-11-01","close":1.35},{"date":"2019-11-04","close":1.38},{"date":"2019-11-05","close":1.37},{"date":"2019-11-06","close":1.38},{"date":"2019-11-07","close":1.36},{"date":"2019-11-08","close":1.38},{"date":"2019-11-11","close":1.38},{"date":"2019-11-12","close":1.43},{"date":"2019-11-13","close":1.46},{"date":"2019-11-14","close":1.42},{"date":"2019-11-15","close":1.39},{"date":"2019-11-18","close":1.39},{"date":"2019-11-19","close":1.4},{"date":"2019-11-20","close":1.38},{"date":"2019-11-21","close":1.32},{"date":"2019-11-22","close":1.3},{"date":"2019-11-25","close":1.31},{"date":"2019-11-26","close":1.3},{"date":"2019-11-27","close":1.29},{"date":"2019-11-29","close":1.34},{"date":"2019-12-02","close":1.34},{"date":"2019-12-03","close":1.29},{"date":"2019-12-04","close":1.29},{"date":"2019-12-05","close":1.37},{"date":"2019-12-06","close":1.38},{"date":"2019-12-09","close":1.38},{"date":"2019-12-10","close":1.35},{"date":"2019-12-11","close":1.33},{"date":"2019-12-12","close":1.33},{"date":"2019-12-13","close":1.33},{"date":"2019-12-16","close":1.34},{"date":"2019-12-17","close":1.34},{"date":"2019-12-18","close":1.34},{"date":"2019-12-19","close":1.36},{"date":"2019-12-20","close":1.4},{"date":"2019-12-23","close":1.35},{"date":"2019-12-24","close":1.37},{"date":"2019-12-26","close":1.35},{"date":"2019-12-27","close":1.34},{"date":"2019-12-30","close":1.4},{"date":"2019-12-31","close":1.38},{"date":"2020-01-02","close":1.41},{"date":"2020-01-03","close":1.39},{"date":"2020-01-06","close":1.41},{"date":"2020-01-07","close":1.42},{"date":"2020-01-08","close":1.42},{"date":"2020-01-09","close":1.42},{"date":"2020-01-10","close":1.38},{"date":"2020-01-13","close":1.56},{"date":"2020-01-14","close":1.63},{"date":"2020-01-15","close":1.57},{"date":"2020-01-16","close":1.61},{"date":"2020-01-17","close":1.56},{"date":"2020-01-21","close":1.55},{"date":"2020-01-22","close":1.51},{"date":"2020-01-23","close":1.46},{"date":"2020-01-24","close":1.5},{"date":"2020-01-27","close":1.42},{"date":"2020-01-28","close":1.45},{"date":"2020-01-29","close":1.41},{"date":"2020-01-30","close":1.44},{"date":"2020-01-31","close":1.42},{"date":"2020-02-03","close":1.39},{"date":"2020-02-04","close":1.39},{"date":"2020-02-05","close":1.32},{"date":"2020-02-06","close":1.34},{"date":"2020-02-07","close":1.33},{"date":"2020-02-10","close":1.44},{"date":"2020-02-11","close":1.42},{"date":"2020-02-12","close":1.43},{"date":"2020-02-13","close":1.37},{"date":"2020-02-14","close":1.34},{"date":"2020-02-18","close":1.34},{"date":"2020-02-19","close":1.32},{"date":"2020-02-20","close":1.34},{"date":"2020-02-21","close":1.33},{"date":"2020-02-24","close":1.3},{"date":"2020-02-25","close":1.35},{"date":"2020-02-26","close":1.29},{"date":"2020-02-27","close":1.26},{"date":"2020-02-28","close":1.29},{"date":"2020-03-02","close":1.28},{"date":"2020-03-03","close":1.28},{"date":"2020-03-04","close":1.26},{"date":"2020-03-05","close":1.26},{"date":"2020-03-06","close":1.25},{"date":"2020-03-09","close":1.26},{"date":"2020-03-10","close":1.3},{"date":"2020-03-11","close":1.26},{"date":"2020-03-12","close":1.24},{"date":"2020-03-13","close":1.18},{"date":"2020-03-16","close":1.2},{"date":"2020-03-17","close":0.98},{"date":"2020-03-18","close":0.92},{"date":"2020-03-19","close":0.94},{"date":"2020-03-20","close":0.96},{"date":"2020-03-23","close":0.99},{"date":"2020-03-24","close":0.92},{"date":"2020-03-25","close":1.06},{"date":"2020-03-26","close":1.05},{"date":"2020-03-27","close":1.01},{"date":"2020-03-30","close":1.02},{"date":"2020-03-31","close":1.01},{"date":"2020-04-01","close":0.92},{"date":"2020-04-02","close":0.92},{"date":"2020-04-03","close":0.95},{"date":"2020-04-06","close":1.01},{"date":"2020-04-07","close":1.03},{"date":"2020-04-08","close":1.0},{"date":"2020-04-09","close":0.95},{"date":"2020-04-13","close":1.0},{"date":"2020-04-14","close":0.93},{"date":"2020-04-15","close":0.96},{"date":"2020-04-16","close":1.0},{"date":"2020-04-17","close":1.05},{"date":"2020-04-20","close":1.06},{"date":"2020-04-21","close":1.05},{"date":"2020-04-22","close":1.06},{"date":"2020-04-23","close":1.11},{"date":"2020-04-24","close":1.08},{"date":"2020-04-27","close":1.06},{"date":"2020-04-28","close":1.03},{"date":"2020-04-29","close":1.03},{"date":"2020-04-30","close":1.04},{"date":"2020-05-01","close":1.03},{"date":"2020-05-04","close":1.03},{"date":"2020-05-05","close":1.03},{"date":"2020-05-06","close":1.02},{"date":"2020-05-07","close":1.02},{"date":"2020-05-08","close":0.99},{"date":"2020-05-11","close":1.01},{"date":"2020-05-12","close":0.97},{"date":"2020-05-13","close":1.0},{"date":"2020-05-14","close":1.0},{"date":"2020-05-15","close":0.96},{"date":"2020-05-18","close":1.01},{"date":"2020-05-19","close":1.0},{"date":"2020-05-20","close":0.97},{"date":"2020-05-21","close":0.98},{"date":"2020-05-22","close":1.0},{"date":"2020-05-26","close":0.96},{"date":"2020-05-27","close":0.98},{"date":"2020-05-28","close":0.99},{"date":"2020-05-29","close":0.99},{"date":"2020-06-01","close":0.99},{"date":"2020-06-02","close":0.99},{"date":"2020-06-03","close":1.0},{"date":"2020-06-04","close":1.0},{"date":"2020-06-05","close":0.99},{"date":"2020-06-08","close":1.0},{"date":"2020-06-09","close":1.0},{"date":"2020-06-10","close":1.18},{"date":"2020-06-11","close":1.1},{"date":"2020-06-12","close":1.05},{"date":"2020-06-15","close":1.0},{"date":"2020-06-16","close":1.05},{"date":"2020-06-17","close":1.12},{"date":"2020-06-18","close":1.04},{"date":"2020-06-19","close":1.02},{"date":"2020-06-22","close":0.97},{"date":"2020-06-23","close":1.0},{"date":"2020-06-24","close":0.98},{"date":"2020-06-25","close":1.01},{"date":"2020-06-26","close":0.98},{"date":"2020-06-29","close":1.02},{"date":"2020-06-30","close":1.15},{"date":"2020-07-01","close":1.05},{"date":"2020-07-02","close":1.07},{"date":"2020-07-06","close":1.08},{"date":"2020-07-07","close":1.03},{"date":"2020-07-08","close":1.12},{"date":"2020-07-09","close":1.12},{"date":"2020-07-10","close":1.12},{"date":"2020-07-13","close":1.13},{"date":"2020-07-14","close":1.08},{"date":"2020-07-15","close":1.17},{"date":"2020-07-16","close":1.22},{"date":"2020-07-17","close":1.26},{"date":"2020-07-20","close":1.3},{"date":"2020-07-21","close":1.25},{"date":"2020-07-22","close":1.23},{"date":"2020-07-23","close":1.16},{"date":"2020-07-24","close":1.13},{"date":"2020-07-27","close":1.22},{"date":"2020-07-28","close":1.17},{"date":"2020-07-29","close":1.21},{"date":"2020-07-30","close":1.17},{"date":"2020-07-31","close":1.09},{"date":"2020-08-03","close":1.1},{"date":"2020-08-04","close":1.13},{"date":"2020-08-05","close":1.17},{"date":"2020-08-06","close":1.19},{"date":"2020-08-07","close":1.17},{"date":"2020-08-10","close":1.18},{"date":"2020-08-11","close":1.14},{"date":"2020-08-12","close":1.13},{"date":"2020-08-13","close":1.16},{"date":"2020-08-14","close":1.13},{"date":"2020-08-17","close":1.16},{"date":"2020-08-18","close":1.16},{"date":"2020-08-19","close":1.16},{"date":"2020-08-20","close":1.16},{"date":"2020-08-21","close":1.1},{"date":"2020-08-24","close":1.08},{"date":"2020-08-25","close":1.07},{"date":"2020-08-26","close":1.09},{"date":"2020-08-27","close":1.08},{"date":"2020-08-28","close":1.1},{"date":"2020-08-31","close":1.05},{"date":"2020-09-01","close":1.04},{"date":"2020-09-02","close":1.04},{"date":"2020-09-03","close":1.02},{"date":"2020-09-04","close":1.03},{"date":"2020-09-08","close":1.05},{"date":"2020-09-09","close":1.05},{"date":"2020-09-10","close":1.06},{"date":"2020-09-11","close":1.02},{"date":"2020-09-14","close":1.02},{"date":"2020-09-15","close":1.02},{"date":"2020-09-16","close":1.03},{"date":"2020-09-17","close":1.03},{"date":"2020-09-18","close":1.08},{"date":"2020-09-21","close":1.03},{"date":"2020-09-22","close":1.03},{"date":"2020-09-23","close":1.06},{"date":"2020-09-24","close":1.46},{"date":"2020-09-25","close":1.71},{"date":"2020-09-28","close":1.51},{"date":"2020-09-29","close":1.27},{"date":"2020-09-30","close":1.23},{"date":"2020-10-01","close":1.25},{"date":"2020-10-02","close":1.26},{"date":"2020-10-05","close":1.34},{"date":"2020-10-06","close":2.63},{"date":"2020-10-07","close":1.79},{"date":"2020-10-08","close":1.68},{"date":"2020-10-09","close":1.65},{"date":"2020-10-12","close":1.59},{"date":"2020-10-13","close":1.52},{"date":"2020-10-14","close":1.54},{"date":"2020-10-15","close":1.62},{"date":"2020-10-16","close":1.58},{"date":"2020-10-19","close":1.72},{"date":"2020-10-20","close":1.65},{"date":"2020-10-21","close":1.6},{"date":"2020-10-22","close":1.5},{"date":"2020-10-23","close":1.46},{"date":"2020-10-26","close":1.39},{"date":"2020-10-27","close":1.32},{"date":"2020-10-28","close":1.25},{"date":"2020-10-29","close":1.43},{"date":"2020-10-30","close":1.23},{"date":"2020-11-02","close":1.26},{"date":"2020-11-03","close":1.26},{"date":"2020-11-04","close":1.28},{"date":"2020-11-05","close":1.32},{"date":"2020-11-06","close":1.37},{"date":"2020-11-09","close":1.32},{"date":"2020-11-10","close":1.53},{"date":"2020-11-11","close":1.38},{"date":"2020-11-12","close":1.32},{"date":"2020-11-13","close":1.95},{"date":"2020-11-16","close":2.15},{"date":"2020-11-17","close":2.3},{"date":"2020-11-18","close":2.12},{"date":"2020-11-19","close":2.38},{"date":"2020-11-20","close":2.25},{"date":"2020-11-23","close":2.57},{"date":"2020-11-24","close":2.37},{"date":"2020-11-25","close":2.43},{"date":"2020-11-27","close":2.3},{"date":"2020-11-30","close":2.31},{"date":"2020-12-01","close":2.06},{"date":"2020-12-02","close":2.17},{"date":"2020-12-03","close":2.2},{"date":"2020-12-04","close":2.23},{"date":"2020-12-07","close":2.12},{"date":"2020-12-08","close":2.16},{"date":"2020-12-09","close":2.03},{"date":"2020-12-10","close":2.07},{"date":"2020-12-11","close":1.97},{"date":"2020-12-14","close":1.95},{"date":"2020-12-15","close":2.02},{"date":"2020-12-16","close":2.0},{"date":"2020-12-17","close":2.13},{"date":"2020-12-18","close":2.11},{"date":"2020-12-21","close":2.11},{"date":"2020-12-22","close":2.08},{"date":"2020-12-23","close":2.2},{"date":"2020-12-24","close":2.15},{"date":"2020-12-28","close":2.16},{"date":"2020-12-29","close":2.11},{"date":"2020-12-30","close":2.15},{"date":"2020-12-31","close":2.22},{"date":"2021-01-04","close":2.25},{"date":"2021-01-05","close":2.3},{"date":"2021-01-06","close":2.24},{"date":"2021-01-07","close":2.41},{"date":"2021-01-08","close":2.85},{"date":"2021-01-11","close":2.46},{"date":"2021-01-12","close":4.81},{"date":"2021-01-13","close":3.82},{"date":"2021-01-14","close":3.69},{"date":"2021-01-15","close":3.69},{"date":"2021-01-19","close":3.72},{"date":"2021-01-20","close":3.6},{"date":"2021-01-21","close":4.12},{"date":"2021-01-22","close":5.58},{"date":"2021-01-25","close":5.46},{"date":"2021-01-26","close":5.18},{"date":"2021-01-27","close":4.62},{"date":"2021-01-28","close":4.52},{"date":"2021-01-29","close":4.89},{"date":"2021-02-01","close":5.36},{"date":"2021-02-02","close":5.04},{"date":"2021-02-03","close":5.91},{"date":"2021-02-04","close":7.16},{"date":"2021-02-05","close":6.79},{"date":"2021-02-08","close":7.51},{"date":"2021-02-09","close":6.98},{"date":"2021-02-10","close":6.71},{"date":"2021-02-11","close":5.94},{"date":"2021-02-12","close":6.0},{"date":"2021-02-16","close":6.2},{"date":"2021-02-17","close":6.27},{"date":"2021-02-18","close":6.46},{"date":"2021-02-19","close":6.75},{"date":"2021-02-22","close":6.09},{"date":"2021-02-23","close":5.32},{"date":"2021-02-24","close":5.75},{"date":"2021-02-25","close":5.55},{"date":"2021-02-26","close":5.42},{"date":"2021-03-01","close":5.51},{"date":"2021-03-02","close":5.16},{"date":"2021-03-03","close":5.14},{"date":"2021-03-04","close":4.22},{"date":"2021-03-05","close":4.08},{"date":"2021-03-08","close":3.92},{"date":"2021-03-09","close":4.11},{"date":"2021-03-10","close":4.03},{"date":"2021-03-11","close":4.8},{"date":"2021-03-12","close":4.69},{"date":"2021-03-15","close":4.55},{"date":"2021-03-16","close":4.13},{"date":"2021-03-17","close":4.27},{"date":"2021-03-18","close":4.08},{"date":"2021-03-19","close":4.16},{"date":"2021-03-22","close":4.05},{"date":"2021-03-23","close":3.61},{"date":"2021-03-24","close":3.49},{"date":"2021-03-25","close":3.48},{"date":"2021-03-26","close":3.63},{"date":"2021-03-29","close":3.68},{"date":"2021-03-30","close":3.69},{"date":"2021-03-31","close":4.03},{"date":"2021-04-01","close":3.9},{"date":"2021-04-05","close":3.93},{"date":"2021-04-06","close":4.14},{"date":"2021-04-07","close":3.87},{"date":"2021-04-08","close":3.68},{"date":"2021-04-09","close":3.69},{"date":"2021-04-12","close":3.46},{"date":"2021-04-13","close":3.41},{"date":"2021-04-14","close":3.37},{"date":"2021-04-15","close":3.11},{"date":"2021-04-16","close":3.08},{"date":"2021-04-19","close":3.06},{"date":"2021-04-20","close":3.14},{"date":"2021-04-21","close":3.24},{"date":"2021-04-22","close":3.25},{"date":"2021-04-23","close":3.3},{"date":"2021-04-26","close":3.6},{"date":"2021-04-27","close":3.32},{"date":"2021-04-28","close":3.42},{"date":"2021-04-29","close":3.22},{"date":"2021-04-30","close":3.24},{"date":"2021-05-03","close":3.15},{"date":"2021-05-04","close":3.15},{"date":"2021-05-05","close":3.32},{"date":"2021-05-06","close":3.78},{"date":"2021-05-07","close":4.05},{"date":"2021-05-10","close":3.63},{"date":"2021-05-11","close":3.32},{"date":"2021-05-12","close":3.21},{"date":"2021-05-13","close":3.12},{"date":"2021-05-14","close":3.49},{"date":"2021-05-17","close":3.37},{"date":"2021-05-18","close":3.27},{"date":"2021-05-19","close":3.26},{"date":"2021-05-20","close":3.37},{"date":"2021-05-21","close":3.55},{"date":"2021-05-24","close":3.67},{"date":"2021-05-25","close":3.58},{"date":"2021-05-26","close":4.07},{"date":"2021-05-27","close":4.11},{"date":"2021-05-28","close":4.23},{"date":"2021-06-01","close":4.23},{"date":"2021-06-02","close":4.13},{"date":"2021-06-03","close":4.25},{"date":"2021-06-04","close":4.09},{"date":"2021-06-07","close":4.35},{"date":"2021-06-08","close":4.39},{"date":"2021-06-09","close":4.29},{"date":"2021-06-10","close":4.2},{"date":"2021-06-11","close":4.03},{"date":"2021-06-14","close":4.09},{"date":"2021-06-15","close":3.91},{"date":"2021-06-16","close":3.83},{"date":"2021-06-17","close":3.94},{"date":"2021-06-18","close":3.87},{"date":"2021-06-21","close":3.74},{"date":"2021-06-22","close":3.96},{"date":"2021-06-23","close":3.95},{"date":"2021-06-24","close":4.18},{"date":"2021-06-25","close":4.17},{"date":"2021-06-28","close":4.05},{"date":"2021-06-29","close":3.97},{"date":"2021-06-30","close":4.01},{"date":"2021-07-01","close":4.13},{"date":"2021-07-02","close":4.23},{"date":"2021-07-06","close":4.1},{"date":"2021-07-07","close":3.77},{"date":"2021-07-08","close":3.49},{"date":"2021-07-09","close":3.7},{"date":"2021-07-12","close":3.8},{"date":"2021-07-13","close":3.76},{"date":"2021-07-14","close":3.76},{"date":"2021-07-15","close":3.64},{"date":"2021-07-16","close":3.54},{"date":"2021-07-19","close":3.54},{"date":"2021-07-20","close":3.63},{"date":"2021-07-21","close":3.68},{"date":"2021-07-22","close":4.05},{"date":"2021-07-23","close":3.97},{"date":"2021-07-26","close":3.82},{"date":"2021-07-27","close":3.28},{"date":"2021-07-28","close":3.27},{"date":"2021-07-29","close":3.27},{"date":"2021-07-30","close":3.27},{"date":"2021-08-02","close":3.26},{"date":"2021-08-03","close":3.22},{"date":"2021-08-04","close":3.15},{"date":"2021-08-05","close":3.15},{"date":"2021-08-06","close":3.09},{"date":"2021-08-09","close":3.1},{"date":"2021-08-10","close":3.12},{"date":"2021-08-11","close":3.18},{"date":"2021-08-12","close":3.11},{"date":"2021-08-13","close":3.12},{"date":"2021-08-16","close":2.96},{"date":"2021-08-17","close":2.91},{"date":"2021-08-18","close":3.0},{"date":"2021-08-19","close":2.96},{"date":"2021-08-20","close":2.97},{"date":"2021-08-23","close":3.14},{"date":"2021-08-24","close":3.29},{"date":"2021-08-25","close":3.32},{"date":"2021-08-26","close":3.46},{"date":"2021-08-27","close":3.36},{"date":"2021-08-30","close":3.44},{"date":"2021-08-31","close":3.44},{"date":"2021-09-01","close":3.36},{"date":"2021-09-02","close":3.31},{"date":"2021-09-03","close":3.17},{"date":"2021-09-07","close":3.19},{"date":"2021-09-08","close":3.23},{"date":"2021-09-09","close":3.11},{"date":"2021-09-10","close":3.27},{"date":"2021-09-13","close":3.08},{"date":"2021-09-14","close":3.08},{"date":"2021-09-15","close":3.04},{"date":"2021-09-16","close":3.03},{"date":"2021-09-17","close":3.04},{"date":"2021-09-20","close":3.02},{"date":"2021-09-21","close":3.01},{"date":"2021-09-22","close":3.0},{"date":"2021-09-23","close":3.1},{"date":"2021-09-24","close":3.15},{"date":"2021-09-27","close":3.21},{"date":"2021-09-28","close":3.14},{"date":"2021-09-29","close":3.11},{"date":"2021-09-30","close":3.15},{"date":"2021-10-01","close":3.21},{"date":"2021-10-04","close":3.13},{"date":"2021-10-05","close":3.02},{"date":"2021-10-06","close":3.05},{"date":"2021-10-07","close":3.0},{"date":"2021-10-08","close":2.94},{"date":"2021-10-11","close":2.94},{"date":"2021-10-12","close":3.06},{"date":"2021-10-13","close":2.97},{"date":"2021-10-14","close":3.03},{"date":"2021-10-15","close":2.95},{"date":"2021-10-18","close":2.97},{"date":"2021-10-19","close":2.93},{"date":"2021-10-20","close":3.05},{"date":"2021-10-21","close":3.15},{"date":"2021-10-22","close":2.99},{"date":"2021-10-25","close":2.97},{"date":"2021-10-26","close":2.94},{"date":"2021-10-27","close":2.91},{"date":"2021-10-28","close":2.96},{"date":"2021-10-29","close":3.17},{"date":"2021-11-01","close":3.4},{"date":"2021-11-02","close":3.04},{"date":"2021-11-03","close":3.04},{"date":"2021-11-04","close":3.05},{"date":"2021-11-05","close":3.02},{"date":"2021-11-08","close":3.29},{"date":"2021-11-09","close":3.12},{"date":"2021-11-10","close":3.0},{"date":"2021-11-11","close":3.02},{"date":"2021-11-12","close":2.93},{"date":"2021-11-15","close":2.83},{"date":"2021-11-16","close":2.68},{"date":"2021-11-17","close":3.01},{"date":"2021-11-18","close":2.9},{"date":"2021-11-19","close":2.83},{"date":"2021-11-22","close":2.72},{"date":"2021-11-23","close":2.6},{"date":"2021-11-24","close":2.81},{"date":"2021-11-26","close":2.83},{"date":"2021-11-29","close":2.6},{"date":"2021-11-30","close":2.69},{"date":"2021-12-01","close":2.53},{"date":"2021-12-02","close":2.45},{"date":"2021-12-03","close":2.41},{"date":"2021-12-06","close":2.44},{"date":"2021-12-07","close":2.46},{"date":"2021-12-08","close":2.53},{"date":"2021-12-09","close":2.42},{"date":"2021-12-10","close":2.41},{"date":"2021-12-13","close":2.34},{"date":"2021-12-14","close":2.32},{"date":"2021-12-15","close":2.35},{"date":"2021-12-16","close":2.31},{"date":"2021-12-17","close":2.27},{"date":"2021-12-20","close":2.25},{"date":"2021-12-21","close":2.26},{"date":"2021-12-22","close":2.44},{"date":"2021-12-23","close":2.35},{"date":"2021-12-27","close":2.24},{"date":"2021-12-28","close":2.23},{"date":"2021-12-29","close":1.98},{"date":"2021-12-30","close":1.99},{"date":"2021-12-31","close":2.04},{"date":"2022-01-03","close":2.25},{"date":"2022-01-04","close":2.19},{"date":"2022-01-05","close":2.22},{"date":"2022-01-06","close":1.91},{"date":"2022-01-07","close":1.91},{"date":"2022-01-10","close":1.83},{"date":"2022-01-11","close":1.8},{"date":"2022-01-12","close":1.84},{"date":"2022-01-13","close":1.79},{"date":"2022-01-14","close":1.6},{"date":"2022-01-18","close":1.56},{"date":"2022-01-19","close":1.51},{"date":"2022-01-20","close":1.59},{"date":"2022-01-21","close":1.4},{"date":"2022-01-24","close":1.33},{"date":"2022-01-25","close":1.42},{"date":"2022-01-26","close":1.44},{"date":"2022-01-27","close":1.42},{"date":"2022-01-28","close":1.36},{"date":"2022-01-31","close":1.35},{"date":"2022-02-01","close":1.55},{"date":"2022-02-02","close":1.53},{"date":"2022-02-03","close":1.53},{"date":"2022-02-04","close":1.5},{"date":"2022-02-07","close":1.5},{"date":"2022-02-08","close":1.48},{"date":"2022-02-09","close":1.7},{"date":"2022-02-10","close":1.95},{"date":"2022-02-11","close":1.89},{"date":"2022-02-14","close":1.8},{"date":"2022-02-15","close":1.84},{"date":"2022-02-16","close":1.8},{"date":"2022-02-17","close":1.83},{"date":"2022-02-18","close":1.7},{"date":"2022-02-22","close":1.65},{"date":"2022-02-23","close":1.66},{"date":"2022-02-24","close":1.65},{"date":"2022-02-25","close":1.73},{"date":"2022-02-28","close":1.75},{"date":"2022-03-01","close":1.7},{"date":"2022-03-02","close":1.66},{"date":"2022-03-03","close":1.64},{"date":"2022-03-04","close":1.64},{"date":"2022-03-07","close":1.59},{"date":"2022-03-08","close":2.03},{"date":"2022-03-09","close":1.97},{"date":"2022-03-10","close":1.83},{"date":"2022-03-11","close":1.73},{"date":"2022-03-14","close":1.67},{"date":"2022-03-15","close":1.68},{"date":"2022-03-16","close":1.83},{"date":"2022-03-17","close":1.79},{"date":"2022-03-18","close":1.76},{"date":"2022-03-21","close":1.81},{"date":"2022-03-22","close":1.95},{"date":"2022-03-23","close":1.91},{"date":"2022-03-24","close":1.93},{"date":"2022-03-25","close":1.85},{"date":"2022-03-28","close":1.89},{"date":"2022-03-29","close":1.89},{"date":"2022-03-30","close":1.82},{"date":"2022-03-31","close":1.82},{"date":"2022-04-01","close":1.81},{"date":"2022-04-04","close":1.96},{"date":"2022-04-05","close":1.96},{"date":"2022-04-06","close":1.82},{"date":"2022-04-07","close":1.83},{"date":"2022-04-08","close":1.78},{"date":"2022-04-11","close":1.76},{"date":"2022-04-12","close":1.7},{"date":"2022-04-13","close":1.69},{"date":"2022-04-14","close":1.57},{"date":"2022-04-18","close":1.52},{"date":"2022-04-19","close":1.47},{"date":"2022-04-20","close":1.49},{"date":"2022-04-21","close":1.5},{"date":"2022-04-22","close":1.43},{"date":"2022-04-25","close":1.39},{"date":"2022-04-26","close":1.37},{"date":"2022-04-27","close":1.45},{"date":"2022-04-28","close":1.49},{"date":"2022-04-29","close":1.45},{"date":"2022-05-02","close":1.48},{"date":"2022-05-03","close":1.42},{"date":"2022-05-04","close":1.43},{"date":"2022-05-05","close":1.43},{"date":"2022-05-06","close":1.39},{"date":"2022-05-09","close":1.33},{"date":"2022-05-10","close":1.2},{"date":"2022-05-11","close":1.2},{"date":"2022-05-12","close":1.19},{"date":"2022-05-13","close":1.18},{"date":"2022-05-16","close":1.19},{"date":"2022-05-17","close":1.2},{"date":"2022-05-18","close":1.19},{"date":"2022-05-19","close":1.21},{"date":"2022-05-20","close":1.24},{"date":"2022-05-23","close":1.25},{"date":"2022-05-24","close":1.2},{"date":"2022-05-25","close":1.19},{"date":"2022-05-26","close":1.2},{"date":"2022-05-27","close":1.27},{"date":"2022-05-31","close":1.29},{"date":"2022-06-01","close":1.3},{"date":"2022-06-02","close":1.28},{"date":"2022-06-03","close":1.28},{"date":"2022-06-06","close":1.29},{"date":"2022-06-07","close":1.24},{"date":"2022-06-08","close":1.24},{"date":"2022-06-09","close":1.25},{"date":"2022-06-10","close":1.25},{"date":"2022-06-13","close":1.22},{"date":"2022-06-14","close":1.24},{"date":"2022-06-15","close":1.24},{"date":"2022-06-16","close":1.2},{"date":"2022-06-17","close":1.2},{"date":"2022-06-21","close":1.21},{"date":"2022-06-22","close":1.24},{"date":"2022-06-23","close":1.24},{"date":"2022-06-24","close":1.21},{"date":"2022-06-27","close":1.21},{"date":"2022-06-28","close":1.21},{"date":"2022-06-29","close":1.32},{"date":"2022-06-30","close":1.21},{"date":"2022-07-01","close":1.24},{"date":"2022-07-05","close":1.16},{"date":"2022-07-06","close":1.21},{"date":"2022-07-07","close":1.26},{"date":"2022-07-08","close":1.29},{"date":"2022-07-11","close":1.29},{"date":"2022-07-12","close":1.21},{"date":"2022-07-13","close":1.21},{"date":"2022-07-14","close":1.21},{"date":"2022-07-15","close":1.19},{"date":"2022-07-18","close":1.19},{"date":"2022-07-19","close":1.2},{"date":"2022-07-20","close":1.22},{"date":"2022-07-21","close":1.2},{"date":"2022-07-22","close":1.24},{"date":"2022-07-25","close":1.23},{"date":"2022-07-26","close":1.18},{"date":"2022-07-27","close":1.23},{"date":"2022-07-28","close":1.17},{"date":"2022-07-29","close":1.23},{"date":"2022-08-01","close":1.2},{"date":"2022-08-02","close":1.18},{"date":"2022-08-03","close":1.39},{"date":"2022-08-04","close":1.28},{"date":"2022-08-05","close":1.4},{"date":"2022-08-08","close":1.33},{"date":"2022-08-09","close":1.37},{"date":"2022-08-10","close":1.41},{"date":"2022-08-11","close":1.44},{"date":"2022-08-12","close":1.45},{"date":"2022-08-15","close":1.6},{"date":"2022-08-16","close":1.85},{"date":"2022-08-17","close":1.78},{"date":"2022-08-18","close":1.82},{"date":"2022-08-19","close":1.6},{"date":"2022-08-22","close":1.48},{"date":"2022-08-23","close":1.53},{"date":"2022-08-24","close":1.52},{"date":"2022-08-25","close":1.56},{"date":"2022-08-26","close":1.47},{"date":"2022-08-29","close":1.44},{"date":"2022-08-30","close":1.46},{"date":"2022-08-31","close":1.58},{"date":"2022-09-01","close":1.49},{"date":"2022-09-02","close":1.44},{"date":"2022-09-06","close":1.42},{"date":"2022-09-07","close":1.5},{"date":"2022-09-08","close":1.42},{"date":"2022-09-09","close":1.48},{"date":"2022-09-12","close":1.44},{"date":"2022-09-13","close":1.49},{"date":"2022-09-14","close":1.47},{"date":"2022-09-15","close":1.53},{"date":"2022-09-16","close":1.47},{"date":"2022-09-19","close":1.49},{"date":"2022-09-20","close":1.47},{"date":"2022-09-21","close":1.47},{"date":"2022-09-22","close":1.43},{"date":"2022-09-23","close":1.42},{"date":"2022-09-26","close":1.64},{"date":"2022-09-27","close":1.64},{"date":"2022-09-28","close":1.9},{"date":"2022-09-29","close":1.62},{"date":"2022-09-30","close":1.58},{"date":"2022-10-03","close":1.4},{"date":"2022-10-04","close":1.41},{"date":"2022-10-05","close":1.29},{"date":"2022-10-06","close":1.29},{"date":"2022-10-07","close":1.3},{"date":"2022-10-10","close":1.3},{"date":"2022-10-11","close":1.28},{"date":"2022-10-12","close":1.23},{"date":"2022-10-13","close":1.25},{"date":"2022-10-14","close":1.32},{"date":"2022-10-17","close":1.32},{"date":"2022-10-18","close":1.25},{"date":"2022-10-19","close":1.27},{"date":"2022-10-20","close":1.3},{"date":"2022-10-21","close":1.3},{"date":"2022-10-24","close":1.27},{"date":"2022-10-25","close":1.28},{"date":"2022-10-26","close":1.28},{"date":"2022-10-27","close":1.28},{"date":"2022-10-28","close":1.28},{"date":"2022-10-31","close":1.28},{"date":"2022-11-01","close":1.28},{"date":"2022-11-02","close":1.28},{"date":"2022-11-03","close":1.3},{"date":"2022-11-04","close":1.33},{"date":"2022-11-07","close":1.33},{"date":"2022-11-08","close":1.35},{"date":"2022-11-09","close":1.35},{"date":"2022-11-10","close":1.31},{"date":"2022-11-11","close":1.28},{"date":"2022-11-14","close":1.26},{"date":"2022-11-15","close":1.22},{"date":"2022-11-16","close":1.24},{"date":"2022-11-17","close":1.34},{"date":"2022-11-18","close":1.38},{"date":"2022-11-21","close":1.3},{"date":"2022-11-22","close":1.31},{"date":"2022-11-23","close":1.31},{"date":"2022-11-25","close":1.35},{"date":"2022-11-28","close":1.34},{"date":"2022-11-29","close":1.36},{"date":"2022-11-30","close":1.33},{"date":"2022-12-01","close":1.33},{"date":"2022-12-02","close":1.33},{"date":"2022-12-05","close":1.28},{"date":"2022-12-06","close":1.27},{"date":"2022-12-07","close":1.26},{"date":"2022-12-08","close":1.26},{"date":"2022-12-09","close":1.3},{"date":"2022-12-12","close":1.34},{"date":"2022-12-13","close":1.39},{"date":"2022-12-14","close":1.25},{"date":"2022-12-15","close":1.23},{"date":"2022-12-16","close":1.22},{"date":"2022-12-19","close":1.24},{"date":"2022-12-20","close":1.23},{"date":"2022-12-21","close":1.22},{"date":"2022-12-22","close":1.22},{"date":"2022-12-23","close":1.23},{"date":"2022-12-27","close":1.25},{"date":"2022-12-28","close":1.29},{"date":"2022-12-29","close":1.41},{"date":"2022-12-30","close":1.44},{"date":"2023-01-03","close":1.47},{"date":"2023-01-04","close":1.43},{"date":"2023-01-05","close":1.37},{"date":"2023-01-06","close":1.33},{"date":"2023-01-09","close":1.35},{"date":"2023-01-10","close":1.42},{"date":"2023-01-11","close":1.44},{"date":"2023-01-12","close":1.42},{"date":"2023-01-13","close":1.43},{"date":"2023-01-17","close":1.38},{"date":"2023-01-18","close":1.55},{"date":"2023-01-19","close":1.47},{"date":"2023-01-20","close":1.49},{"date":"2023-01-23","close":1.52},{"date":"2023-01-24","close":1.52},{"date":"2023-01-25","close":1.53},{"date":"2023-01-26","close":1.51},{"date":"2023-01-27","close":1.58},{"date":"2023-01-30","close":1.6},{"date":"2023-01-31","close":1.6},{"date":"2023-02-01","close":1.53},{"date":"2023-02-02","close":1.48},{"date":"2023-02-03","close":1.55},{"date":"2023-02-06","close":1.54},{"date":"2023-02-07","close":1.6},{"date":"2023-02-08","close":1.57},{"date":"2023-02-09","close":1.53},{"date":"2023-02-10","close":1.57},{"date":"2023-02-13","close":1.44},{"date":"2023-02-14","close":1.42},{"date":"2023-02-15","close":1.57},{"date":"2023-02-16","close":1.54},{"date":"2023-02-17","close":1.55},{"date":"2023-02-21","close":1.55},{"date":"2023-02-22","close":1.43},{"date":"2023-02-23","close":1.44},{"date":"2023-02-24","close":1.47},{"date":"2023-02-27","close":1.41},{"date":"2023-02-28","close":1.45},{"date":"2023-03-01","close":1.49},{"date":"2023-03-02","close":1.5},{"date":"2023-03-03","close":1.44},{"date":"2023-03-06","close":1.42},{"date":"2023-03-07","close":1.44},{"date":"2023-03-08","close":1.45},{"date":"2023-03-09","close":1.48},{"date":"2023-03-10","close":1.45},{"date":"2023-03-13","close":1.43},{"date":"2023-03-14","close":1.46},{"date":"2023-03-15","close":1.46},{"date":"2023-03-16","close":1.45},{"date":"2023-03-17","close":1.5},{"date":"2023-03-20","close":1.37},{"date":"2023-03-21","close":1.49},{"date":"2023-03-22","close":1.5},{"date":"2023-03-23","close":1.46},{"date":"2023-03-24","close":1.43},{"date":"2023-03-27","close":1.43},{"date":"2023-03-28","close":1.46},{"date":"2023-03-29","close":1.46},{"date":"2023-03-30","close":1.42},{"date":"2023-03-31","close":1.42},{"date":"2023-04-03","close":1.42},{"date":"2023-04-04","close":1.5},{"date":"2023-04-05","close":1.5},{"date":"2023-04-06","close":1.49},{"date":"2023-04-10","close":1.51},{"date":"2023-04-11","close":1.49},{"date":"2023-04-12","close":1.42},{"date":"2023-04-13","close":1.45},{"date":"2023-04-14","close":1.42},{"date":"2023-04-17","close":1.45},{"date":"2023-04-18","close":1.48},{"date":"2023-04-19","close":1.5},{"date":"2023-04-20","close":1.48},{"date":"2023-04-21","close":1.51},{"date":"2023-04-24","close":1.53},{"date":"2023-04-25","close":1.53},{"date":"2023-04-26","close":1.54},{"date":"2023-04-27","close":1.54},{"date":"2023-04-28","close":1.6},{"date":"2023-05-01","close":1.71},{"date":"2023-05-02","close":1.67},{"date":"2023-05-03","close":1.62},{"date":"2023-05-04","close":1.67},{"date":"2023-05-05","close":1.66},{"date":"2023-05-08","close":1.6},{"date":"2023-05-09","close":1.58},{"date":"2023-05-10","close":1.63},{"date":"2023-05-11","close":1.67},{"date":"2023-05-12","close":1.62},{"date":"2023-05-15","close":1.6},{"date":"2023-05-16","close":1.59},{"date":"2023-05-17","close":1.64},{"date":"2023-05-18","close":1.63},{"date":"2023-05-19","close":1.6},{"date":"2023-05-22","close":1.59},{"date":"2023-05-23","close":1.61},{"date":"2023-05-24","close":1.63},{"date":"2023-05-25","close":1.66},{"date":"2023-05-26","close":1.68},{"date":"2023-05-30","close":1.6},{"date":"2023-05-31","close":1.61},{"date":"2023-06-01","close":1.65},{"date":"2023-06-02","close":1.6},{"date":"2023-06-05","close":1.63},{"date":"2023-06-06","close":1.68},{"date":"2023-06-07","close":1.68},{"date":"2023-06-08","close":1.64},{"date":"2023-06-09","close":1.65},{"date":"2023-06-12","close":1.75},{"date":"2023-06-13","close":1.68},{"date":"2023-06-14","close":1.56},{"date":"2023-06-15","close":1.65},{"date":"2023-06-16","close":1.61},{"date":"2023-06-20","close":1.65},{"date":"2023-06-21","close":1.68},{"date":"2023-06-22","close":1.75},{"date":"2023-06-23","close":1.76},{"date":"2023-06-26","close":1.83},{"date":"2023-06-27","close":1.77},{"date":"2023-06-28","close":1.77},{"date":"2023-06-29","close":1.79},{"date":"2023-06-30","close":1.75},{"date":"2023-07-03","close":1.79},{"date":"2023-07-05","close":1.78},{"date":"2023-07-06","close":1.78},{"date":"2023-07-07","close":1.8},{"date":"2023-07-10","close":1.82},{"date":"2023-07-11","close":1.88},{"date":"2023-07-12","close":1.85},{"date":"2023-07-13","close":1.86},{"date":"2023-07-14","close":1.92},{"date":"2023-07-17","close":1.8},{"date":"2023-07-18","close":1.86},{"date":"2023-07-19","close":1.94},{"date":"2023-07-20","close":1.96},{"date":"2023-07-21","close":2.14},{"date":"2023-07-24","close":2.15},{"date":"2023-07-25","close":1.95},{"date":"2023-07-26","close":2.06},{"date":"2023-07-27","close":1.98},{"date":"2023-07-28","close":1.96},{"date":"2023-07-31","close":1.8},{"date":"2023-08-01","close":1.83},{"date":"2023-08-02","close":1.87},{"date":"2023-08-03","close":1.81},{"date":"2023-08-04","close":1.84},{"date":"2023-08-07","close":1.8},{"date":"2023-08-08","close":1.78},{"date":"2023-08-09","close":1.75},{"date":"2023-08-10","close":1.76},{"date":"2023-08-11","close":1.75},{"date":"2023-08-14","close":1.74},{"date":"2023-08-15","close":1.73},{"date":"2023-08-16","close":1.72},{"date":"2023-08-17","close":1.7},{"date":"2023-08-18","close":1.69},{"date":"2023-08-21","close":1.76},{"date":"2023-08-22","close":1.79},{"date":"2023-08-23","close":1.75},{"date":"2023-08-24","close":1.67},{"date":"2023-08-25","close":1.64},{"date":"2023-08-28","close":1.65},{"date":"2023-08-29","close":1.72},{"date":"2023-08-30","close":1.76},{"date":"2023-08-31","close":1.67},{"date":"2023-09-01","close":1.7},{"date":"2023-09-05","close":1.68},{"date":"2023-09-06","close":1.65},{"date":"2023-09-07","close":1.64},{"date":"2023-09-08","close":1.62},{"date":"2023-09-11","close":1.62},{"date":"2023-09-12","close":1.61},{"date":"2023-09-13","close":1.62},{"date":"2023-09-14","close":1.64},{"date":"2023-09-15","close":1.64},{"date":"2023-09-18","close":1.62},{"date":"2023-09-19","close":1.66},{"date":"2023-09-20","close":1.63},{"date":"2023-09-21","close":1.62},{"date":"2023-09-22","close":1.54},{"date":"2023-09-25","close":1.5},{"date":"2023-09-26","close":1.42},{"date":"2023-09-27","close":1.33},{"date":"2023-09-28","close":1.35},{"date":"2023-09-29","close":1.4},{"date":"2023-10-02","close":1.48},{"date":"2023-10-03","close":1.38},{"date":"2023-10-04","close":1.33},{"date":"2023-10-05","close":1.32},{"date":"2023-10-06","close":1.32},{"date":"2023-10-09","close":1.42},{"date":"2023-10-10","close":1.41},{"date":"2023-10-11","close":1.3},{"date":"2023-10-12","close":1.26},{"date":"2023-10-13","close":1.26},{"date":"2023-10-16","close":1.26},{"date":"2023-10-17","close":1.27},{"date":"2023-10-18","close":1.27},{"date":"2023-10-19","close":1.24},{"date":"2023-10-20","close":1.27},{"date":"2023-10-23","close":1.23},{"date":"2023-10-24","close":1.25},{"date":"2023-10-25","close":1.25},{"date":"2023-10-26","close":1.25},{"date":"2023-10-27","close":1.25},{"date":"2023-10-30","close":1.29},{"date":"2023-10-31","close":1.34},{"date":"2023-11-01","close":1.34},{"date":"2023-11-02","close":1.39},{"date":"2023-11-03","close":1.29},{"date":"2023-11-06","close":1.29},{"date":"2023-11-07","close":1.3},{"date":"2023-11-08","close":1.3},{"date":"2023-11-09","close":1.3},{"date":"2023-11-10","close":1.31},{"date":"2023-11-13","close":1.32},{"date":"2023-11-14","close":1.32},{"date":"2023-11-15","close":1.31},{"date":"2023-11-16","close":1.28},{"date":"2023-11-17","close":1.39},{"date":"2023-11-20","close":1.44},{"date":"2023-11-21","close":1.46},{"date":"2023-11-22","close":1.34},{"date":"2023-11-24","close":1.34},{"date":"2023-11-27","close":1.37},{"date":"2023-11-28","close":1.37},{"date":"2023-11-29","close":1.35},{"date":"2023-11-30","close":1.35},{"date":"2023-12-01","close":1.29},{"date":"2023-12-04","close":1.35},{"date":"2023-12-05","close":1.45},{"date":"2023-12-06","close":1.31},{"date":"2023-12-07","close":1.3},{"date":"2023-12-08","close":1.39},{"date":"2023-12-11","close":1.28},{"date":"2023-12-12","close":1.28},{"date":"2023-12-13","close":1.35},{"date":"2023-12-14","close":1.35},{"date":"2023-12-15","close":1.29},{"date":"2023-12-18","close":1.34},{"date":"2023-12-19","close":1.34},{"date":"2023-12-20","close":1.4},{"date":"2023-12-21","close":1.33},{"date":"2023-12-22","close":1.34},{"date":"2023-12-26","close":1.32},{"date":"2023-12-27","close":1.32},{"date":"2023-12-28","close":1.29},{"date":"2023-12-29","close":1.25},{"date":"2024-01-02","close":1.38},{"date":"2024-01-03","close":1.39},{"date":"2024-01-04","close":1.37},{"date":"2024-01-05","close":1.38},{"date":"2024-01-08","close":1.41},{"date":"2024-01-09","close":1.4},{"date":"2024-01-10","close":1.41},{"date":"2024-01-11","close":1.44},{"date":"2024-01-12","close":1.45},{"date":"2024-01-16","close":1.48},{"date":"2024-01-17","close":1.48},{"date":"2024-01-18","close":1.43},{"date":"2024-01-19","close":1.44},{"date":"2024-01-22","close":1.41},{"date":"2024-01-23","close":1.41},{"date":"2024-01-24","close":1.36},{"date":"2024-01-25","close":1.35},{"date":"2024-01-26","close":1.37},{"date":"2024-01-29","close":1.34},{"date":"2024-01-30","close":1.34},{"date":"2024-01-31","close":1.35},{"date":"2024-02-01","close":1.35},{"date":"2024-02-02","close":1.3},{"date":"2024-02-05","close":1.35},{"date":"2024-02-06","close":1.32},{"date":"2024-02-07","close":1.3},{"date":"2024-02-08","close":1.28},{"date":"2024-02-09","close":1.33},{"date":"2024-02-12","close":1.32},{"date":"2024-02-13","close":1.36},{"date":"2024-02-14","close":1.36},{"date":"2024-02-15","close":1.3},{"date":"2024-02-16","close":1.31},{"date":"2024-02-20","close":1.36},{"date":"2024-02-21","close":1.4},{"date":"2024-02-22","close":1.4},{"date":"2024-02-23","close":1.35},{"date":"2024-02-26","close":1.29},{"date":"2024-02-27","close":1.29},{"date":"2024-02-28","close":1.36},{"date":"2024-02-29","close":1.37},{"date":"2024-03-01","close":1.3},{"date":"2024-03-04","close":1.31},{"date":"2024-03-05","close":1.31},{"date":"2024-03-06","close":1.32},{"date":"2024-03-07","close":1.31},{"date":"2024-03-08","close":1.35},{"date":"2024-03-11","close":1.34},{"date":"2024-03-12","close":1.35},{"date":"2024-03-13","close":1.34},{"date":"2024-03-14","close":1.37},{"date":"2024-03-15","close":1.35},{"date":"2024-03-18","close":1.34},{"date":"2024-03-19","close":1.34},{"date":"2024-03-20","close":1.37},{"date":"2024-03-21","close":1.33},{"date":"2024-03-22","close":1.3},{"date":"2024-03-25","close":1.3},{"date":"2024-03-26","close":1.33},{"date":"2024-03-27","close":1.29},{"date":"2024-03-28","close":1.38},{"date":"2024-04-01","close":1.38},{"date":"2024-04-02","close":1.38},{"date":"2024-04-03","close":1.36},{"date":"2024-04-04","close":1.4},{"date":"2024-04-05","close":1.4},{"date":"2024-04-08","close":1.45},{"date":"2024-04-09","close":1.36},{"date":"2024-04-10","close":1.4},{"date":"2024-04-11","close":1.41},{"date":"2024-04-12","close":1.41},{"date":"2024-04-15","close":1.36},{"date":"2024-04-16","close":1.37},{"date":"2024-04-17","close":1.38},{"date":"2024-04-18","close":1.37},{"date":"2024-04-19","close":1.35},{"date":"2024-04-22","close":1.35},{"date":"2024-04-23","close":1.37},{"date":"2024-04-24","close":1.37},{"date":"2024-04-25","close":1.3},{"date":"2024-04-26","close":1.3},{"date":"2024-04-29","close":1.3},{"date":"2024-04-30","close":1.34},{"date":"2024-05-01","close":1.39},{"date":"2024-05-02","close":1.43},{"date":"2024-05-03","close":1.44},{"date":"2024-05-06","close":1.42},{"date":"2024-05-07","close":1.42},{"date":"2024-05-08","close":1.45},{"date":"2024-05-09","close":1.41},{"date":"2024-05-10","close":1.51},{"date":"2024-05-13","close":1.43},{"date":"2024-05-14","close":1.53},{"date":"2024-05-15","close":1.52},{"date":"2024-05-16","close":1.47},{"date":"2024-05-17","close":1.48},{"date":"2024-05-20","close":1.45},{"date":"2024-05-21","close":1.51},{"date":"2024-05-22","close":1.46},{"date":"2024-05-23","close":1.52},{"date":"2024-05-24","close":1.51},{"date":"2024-05-28","close":1.52},{"date":"2024-05-29","close":1.57},{"date":"2024-05-30","close":1.47},{"date":"2024-05-31","close":1.54},{"date":"2024-06-03","close":1.48},{"date":"2024-06-04","close":1.49},{"date":"2024-06-05","close":1.54},{"date":"2024-06-06","close":1.55},{"date":"2024-06-07","close":1.62},{"date":"2024-06-10","close":1.6},{"date":"2024-06-11","close":1.6},{"date":"2024-06-12","close":1.56},{"date":"2024-06-13","close":1.58},{"date":"2024-06-14","close":1.56},{"date":"2024-06-17","close":1.63},{"date":"2024-06-18","close":1.69},{"date":"2024-06-20","close":1.55},{"date":"2024-06-21","close":1.52},{"date":"2024-06-24","close":1.57},{"date":"2024-06-25","close":1.69},{"date":"2024-06-26","close":1.55},{"date":"2024-06-27","close":1.54},{"date":"2024-06-28","close":1.59},{"date":"2024-07-01","close":1.52},{"date":"2024-07-02","close":1.52},{"date":"2024-07-03","close":1.55},{"date":"2024-07-05","close":1.55},{"date":"2024-07-08","close":1.55},{"date":"2024-07-09","close":1.43},{"date":"2024-07-10","close":1.44},{"date":"2024-07-11","close":1.38},{"date":"2024-07-12","close":1.43},{"date":"2024-07-15","close":1.41},{"date":"2024-07-16","close":1.45},{"date":"2024-07-17","close":1.48},{"date":"2024-07-18","close":1.52},{"date":"2024-07-19","close":1.44},{"date":"2024-07-22","close":1.45},{"date":"2024-07-23","close":1.45},{"date":"2024-07-24","close":1.44},{"date":"2024-07-25","close":1.47},{"date":"2024-07-26","close":1.53},{"date":"2024-07-29","close":1.63},{"date":"2024-07-30","close":1.59},{"date":"2024-07-31","close":1.59},{"date":"2024-08-01","close":1.57},{"date":"2024-08-02","close":1.57},{"date":"2024-08-05","close":1.43},{"date":"2024-08-06","close":1.43},{"date":"2024-08-07","close":1.41},{"date":"2024-08-08","close":1.4},{"date":"2024-08-09","close":1.4},{"date":"2024-08-12","close":1.41},{"date":"2024-08-13","close":1.41},{"date":"2024-08-14","close":1.5},{"date":"2024-08-15","close":1.57},{"date":"2024-08-16","close":1.58},{"date":"2024-08-19","close":1.58},{"date":"2024-08-20","close":1.56},{"date":"2024-08-21","close":1.58},{"date":"2024-08-22","close":1.58},{"date":"2024-08-23","close":1.58},{"date":"2024-08-26","close":1.46},{"date":"2024-08-27","close":1.41},{"date":"2024-08-28","close":1.41},{"date":"2024-08-29","close":1.43},{"date":"2024-08-30","close":1.45},{"date":"2024-09-03","close":1.48},{"date":"2024-09-04","close":1.52},{"date":"2024-09-05","close":1.52},{"date":"2024-09-06","close":1.56},{"date":"2024-09-09","close":1.55},{"date":"2024-09-10","close":1.52},{"date":"2024-09-11","close":1.43},{"date":"2024-09-12","close":1.43},{"date":"2024-09-13","close":1.45},{"date":"2024-09-16","close":1.47},{"date":"2024-09-17","close":1.47},{"date":"2024-09-18","close":1.49},{"date":"2024-09-19","close":1.46},{"date":"2024-09-20","close":1.45},{"date":"2024-09-23","close":1.49},{"date":"2024-09-24","close":1.52},{"date":"2024-09-25","close":1.53},{"date":"2024-09-26","close":1.58},{"date":"2024-09-27","close":1.59},{"date":"2024-09-30","close":1.55},{"date":"2024-10-01","close":1.59},{"date":"2024-10-02","close":1.55},{"date":"2024-10-03","close":1.51},{"date":"2024-10-04","close":1.51},{"date":"2024-10-07","close":1.64},{"date":"2024-10-08","close":1.6},{"date":"2024-10-09","close":1.55},{"date":"2024-10-10","close":1.56},{"date":"2024-10-11","close":1.59},{"date":"2024-10-14","close":1.65},{"date":"2024-10-15","close":1.6},{"date":"2024-10-16","close":1.6},{"date":"2024-10-17","close":1.62},{"date":"2024-10-18","close":1.57},{"date":"2024-10-21","close":1.51},{"date":"2024-10-22","close":1.59},{"date":"2024-10-23","close":1.66},{"date":"2024-10-24","close":1.54},{"date":"2024-10-25","close":1.63},{"date":"2024-10-28","close":1.55},{"date":"2024-10-29","close":1.65},{"date":"2024-10-30","close":1.64},{"date":"2024-10-31","close":1.64},{"date":"2024-11-01","close":1.69},{"date":"2024-11-04","close":1.79},{"date":"2024-11-05","close":1.83},{"date":"2024-11-06","close":1.77},{"date":"2024-11-07","close":1.82},{"date":"2024-11-08","close":1.89},{"date":"2024-11-11","close":1.84},{"date":"2024-11-12","close":1.76},{"date":"2024-11-13","close":1.79},{"date":"2024-11-14","close":1.83},{"date":"2024-11-15","close":1.81},{"date":"2024-11-18","close":1.89},{"date":"2024-11-19","close":1.89},{"date":"2024-11-20","close":1.91},{"date":"2024-11-21","close":1.91},{"date":"2024-11-22","close":1.93},{"date":"2024-11-25","close":1.99},{"date":"2024-11-26","close":1.97},{"date":"2024-11-27","close":1.94},{"date":"2024-11-29","close":1.94},{"date":"2024-12-02","close":1.77},{"date":"2024-12-03","close":1.64},{"date":"2024-12-04","close":1.59},{"date":"2024-12-05","close":1.54},{"date":"2024-12-06","close":1.53},{"date":"2024-12-09","close":1.6},{"date":"2024-12-10","close":1.62},{"date":"2024-12-11","close":1.63},{"date":"2024-12-12","close":1.56},{"date":"2024-12-13","close":1.58},{"date":"2024-12-16","close":1.57},{"date":"2024-12-17","close":1.55},{"date":"2024-12-18","close":1.6},{"date":"2024-12-19","close":1.53},{"date":"2024-12-20","close":1.5},{"date":"2024-12-23","close":1.43},{"date":"2024-12-24","close":1.49},{"date":"2024-12-26","close":1.44},{"date":"2024-12-27","close":1.45},{"date":"2024-12-30","close":1.39},{"date":"2024-12-31","close":1.47},{"date":"2025-01-02","close":1.4},{"date":"2025-01-03","close":1.45},{"date":"2025-01-06","close":1.4},{"date":"2025-01-07","close":1.45},{"date":"2025-01-08","close":1.55},{"date":"2025-01-10","close":1.47},{"date":"2025-01-13","close":1.41},{"date":"2025-01-14","close":1.42},{"date":"2025-01-15","close":1.52},{"date":"2025-01-16","close":1.55},{"date":"2025-01-17","close":1.55},{"date":"2025-01-21","close":1.48},{"date":"2025-01-22","close":1.48},{"date":"2025-01-23","close":1.56},{"date":"2025-01-24","close":1.49},{"date":"2025-01-27","close":1.5},{"date":"2025-01-28","close":1.51},{"date":"2025-01-29","close":1.55},{"date":"2025-01-30","close":1.51},{"date":"2025-01-31","close":1.5},{"date":"2025-02-03","close":1.5},{"date":"2025-02-04","close":1.52},{"date":"2025-02-05","close":1.51},{"date":"2025-02-06","close":1.6},{"date":"2025-02-07","close":1.62},{"date":"2025-02-10","close":1.71},{"date":"2025-02-11","close":1.62},{"date":"2025-02-12","close":1.67},{"date":"2025-02-13","close":1.68},{"date":"2025-02-14","close":1.76},{"date":"2025-02-18","close":1.66},{"date":"2025-02-19","close":1.61},{"date":"2025-02-20","close":1.6},{"date":"2025-02-21","close":1.57},{"date":"2025-02-24","close":1.53},{"date":"2025-02-25","close":1.53},{"date":"2025-02-26","close":1.53},{"date":"2025-02-27","close":1.53},{"date":"2025-02-28","close":1.51},{"date":"2025-03-03","close":1.5},{"date":"2025-03-04","close":1.48},{"date":"2025-03-05","close":1.46},{"date":"2025-03-06","close":1.66},{"date":"2025-03-07","close":1.68},{"date":"2025-03-10","close":1.51},{"date":"2025-03-11","close":1.5},{"date":"2025-03-12","close":1.67},{"date":"2025-03-13","close":1.68},{"date":"2025-03-14","close":1.56},{"date":"2025-03-17","close":1.61},{"date":"2025-03-18","close":1.53},{"date":"2025-03-19","close":1.55},{"date":"2025-03-20","close":1.53},{"date":"2025-03-21","close":1.46},{"date":"2025-03-24","close":1.55},{"date":"2025-03-25","close":1.55},{"date":"2025-03-26","close":1.52},{"date":"2025-03-27","close":1.54},{"date":"2025-03-28","close":1.54},{"date":"2025-03-31","close":1.52},{"date":"2025-04-01","close":1.5},{"date":"2025-04-02","close":1.52},{"date":"2025-04-03","close":1.5},{"date":"2025-04-04","close":1.46},{"date":"2025-04-07","close":1.48},{"date":"2025-04-08","close":1.45},{"date":"2025-04-09","close":1.47},{"date":"2025-04-10","close":1.63},{"date":"2025-04-11","close":1.48},{"date":"2025-04-14","close":1.63},{"date":"2025-04-15","close":1.59},{"date":"2025-04-16","close":1.56},{"date":"2025-04-17","close":1.61},{"date":"2025-04-21","close":1.56},{"date":"2025-04-22","close":1.6},{"date":"2025-04-23","close":1.56},{"date":"2025-04-24","close":1.55},{"date":"2025-04-25","close":1.62},{"date":"2025-04-28","close":1.59},{"date":"2025-04-29","close":1.62},{"date":"2025-04-30","close":1.61},{"date":"2025-05-01","close":1.64},{"date":"2025-05-02","close":1.55},{"date":"2025-05-05","close":1.55},{"date":"2025-05-06","close":1.61},{"date":"2025-05-07","close":1.6},{"date":"2025-05-08","close":1.6},{"date":"2025-05-09","close":1.61},{"date":"2025-05-12","close":1.62},{"date":"2025-05-13","close":1.57},{"date":"2025-05-14","close":1.58},{"date":"2025-05-15","close":1.55},{"date":"2025-05-16","close":1.56},{"date":"2025-05-19","close":1.58},{"date":"2025-05-20","close":1.59},{"date":"2025-05-21","close":1.59},{"date":"2025-05-22","close":1.56},{"date":"2025-05-23","close":1.55},{"date":"2025-05-27","close":1.69},{"date":"2025-05-28","close":1.64},{"date":"2025-05-29","close":1.68},{"date":"2025-05-30","close":1.61},{"date":"2025-06-02","close":1.68},{"date":"2025-06-03","close":1.67},{"date":"2025-06-04","close":1.6},{"date":"2025-06-05","close":1.62},{"date":"2025-06-06","close":1.65},{"date":"2025-06-09","close":1.72},{"date":"2025-06-10","close":1.65},{"date":"2025-06-11","close":1.63},{"date":"2025-06-12","close":1.67},{"date":"2025-06-13","close":1.72},{"date":"2025-06-16","close":1.68},{"date":"2025-06-17","close":1.68},{"date":"2025-06-18","close":1.73},{"date":"2025-06-20","close":1.67},{"date":"2025-06-23","close":1.61},{"date":"2025-06-24","close":1.68},{"date":"2025-06-25","close":1.68},{"date":"2025-06-26","close":1.66},{"date":"2025-06-27","close":1.69},{"date":"2025-06-30","close":1.7},{"date":"2025-07-01","close":1.69},{"date":"2025-07-02","close":1.69},{"date":"2025-07-03","close":1.68},{"date":"2025-07-07","close":1.63},{"date":"2025-07-08","close":1.66},{"date":"2025-07-09","close":1.62},{"date":"2025-07-10","close":1.65},{"date":"2025-07-11","close":1.65},{"date":"2025-07-14","close":1.68},{"date":"2025-07-15","close":1.69},{"date":"2025-07-16","close":1.67},{"date":"2025-07-17","close":1.68},{"date":"2025-07-18","close":1.71},{"date":"2025-07-21","close":1.79},{"date":"2025-07-22","close":1.84},{"date":"2025-07-23","close":1.84},{"date":"2025-07-24","close":1.83},{"date":"2025-07-25","close":1.85},{"date":"2025-07-28","close":1.85},{"date":"2025-07-29","close":1.85},{"date":"2025-07-30","close":1.83},{"date":"2025-07-31","close":1.8365},{"date":"2025-08-01","close":1.7302},{"date":"2025-08-04","close":1.71},{"date":"2025-08-05","close":1.7726},{"date":"2025-08-06","close":1.77},{"date":"2025-08-07","close":1.74},{"date":"2025-08-08","close":1.7194},{"date":"2025-08-11","close":1.7065},{"date":"2025-08-12","close":1.7},{"date":"2025-08-13","close":1.71},{"date":"2025-08-14","close":1.94},{"date":"2025-08-15","close":1.795},{"date":"2025-08-18","close":1.765},{"date":"2025-08-19","close":1.8},{"date":"2025-08-20","close":1.72},{"date":"2025-08-21","close":1.745},{"date":"2025-08-22","close":1.785},{"date":"2025-08-25","close":1.76},{"date":"2025-08-26","close":1.7019},{"date":"2025-08-27","close":1.81},{"date":"2025-08-28","close":1.7928},{"date":"2025-08-29","close":1.825},{"date":"2025-09-02","close":1.754},{"date":"2025-09-03","close":1.8},{"date":"2025-09-04","close":1.83},{"date":"2025-09-05","close":1.7989},{"date":"2025-09-08","close":1.8},{"date":"2025-09-09","close":1.81},{"date":"2025-09-10","close":1.8158},{"date":"2025-09-11","close":1.855},{"date":"2025-09-12","close":2.065},{"date":"2025-09-15","close":2.0},{"date":"2025-09-16","close":2.1198},{"date":"2025-09-17","close":2.0806},{"date":"2025-09-18","close":2.035},{"date":"2025-09-19","close":2.21},{"date":"2025-09-22","close":2.24},{"date":"2025-09-23","close":2.17},{"date":"2025-09-24","close":2.22},{"date":"2025-09-25","close":2.1311},{"date":"2025-09-26","close":2.04},{"date":"2025-09-29","close":2.0119},{"date":"2025-09-30","close":2.06},{"date":"2025-10-01","close":2.12},{"date":"2025-10-02","close":2.0572},{"date":"2025-10-03","close":2.0795},{"date":"2025-10-06","close":2.05},{"date":"2025-10-07","close":1.93},{"date":"2025-10-08","close":1.96},{"date":"2025-10-09","close":1.95},{"date":"2025-10-10","close":1.9576},{"date":"2025-10-13","close":1.9694},{"date":"2025-10-14","close":1.91},{"date":"2025-10-15","close":1.9301},{"date":"2025-10-16","close":1.91},{"date":"2025-10-17","close":1.95},{"date":"2025-10-20","close":1.8742},{"date":"2025-10-21","close":1.87},{"date":"2025-10-22","close":1.84},{"date":"2025-10-23","close":1.8489},{"date":"2025-10-24","close":1.8921},{"date":"2025-10-27","close":1.85},{"date":"2025-10-28","close":1.8436},{"date":"2025-10-29","close":1.8393},{"date":"2025-10-30","close":1.8},{"date":"2025-10-31","close":1.815},{"date":"2025-11-03","close":1.885},{"date":"2025-11-04","close":1.856},{"date":"2025-11-05","close":1.84},{"date":"2025-11-06","close":1.8},{"date":"2025-11-07","close":1.7501},{"date":"2025-11-10","close":1.84},{"date":"2025-11-11","close":1.81},{"date":"2025-11-12","close":1.859},{"date":"2025-11-13","close":1.839},{"date":"2025-11-14","close":1.8},{"date":"2025-11-17","close":1.79},{"date":"2025-11-18","close":1.76},{"date":"2025-11-19","close":1.7},{"date":"2025-11-20","close":1.67},{"date":"2025-11-21","close":1.685},{"date":"2025-11-24","close":1.6501},{"date":"2025-11-25","close":1.6501},{"date":"2025-11-26","close":1.74},{"date":"2025-11-28","close":1.69},{"date":"2025-12-01","close":1.76},{"date":"2025-12-02","close":1.88},{"date":"2025-12-03","close":1.905},{"date":"2025-12-04","close":1.87},{"date":"2025-12-05","close":1.88},{"date":"2025-12-08","close":1.855},{"date":"2025-12-09","close":1.86},{"date":"2025-12-10","close":1.75},{"date":"2025-12-11","close":1.768},{"date":"2025-12-12","close":1.77},{"date":"2025-12-15","close":1.86},{"date":"2025-12-16","close":1.8},{"date":"2025-12-17","close":1.83},{"date":"2025-12-18","close":1.82},{"date":"2025-12-19","close":1.83},{"date":"2025-12-22","close":1.84},{"date":"2025-12-23","close":1.92},{"date":"2025-12-24","close":1.97},{"date":"2025-12-26","close":1.89},{"date":"2025-12-29","close":1.81},{"date":"2025-12-30","close":1.82},{"date":"2025-12-31","close":1.8649},{"date":"2026-01-02","close":1.84},{"date":"2026-01-05","close":1.7},{"date":"2026-01-06","close":1.73},{"date":"2026-01-07","close":1.74},{"date":"2026-01-08","close":1.69},{"date":"2026-01-09","close":1.701},{"date":"2026-01-12","close":1.78},{"date":"2026-01-13","close":1.7796},{"date":"2026-01-14","close":1.69},{"date":"2026-01-15","close":1.68},{"date":"2026-01-16","close":1.67},{"date":"2026-01-20","close":1.7},{"date":"2026-01-21","close":1.69},{"date":"2026-01-22","close":1.66},{"date":"2026-01-23","close":1.7},{"date":"2026-01-26","close":1.68},{"date":"2026-01-27","close":1.7},{"date":"2026-01-28","close":1.71},{"date":"2026-01-29","close":1.7065},{"date":"2026-01-30","close":1.7},{"date":"2026-02-02","close":1.65},{"date":"2026-02-03","close":1.66},{"date":"2026-02-04","close":1.68},{"date":"2026-02-05","close":1.685},{"date":"2026-02-06","close":1.685},{"date":"2026-02-09","close":1.67},{"date":"2026-02-10","close":1.68},{"date":"2026-02-11","close":1.68},{"date":"2026-02-12","close":1.7},{"date":"2026-02-13","close":1.66},{"date":"2026-02-17","close":1.68},{"date":"2026-02-18","close":1.68},{"date":"2026-02-19","close":1.66},{"date":"2026-02-20","close":1.675},{"date":"2026-02-23","close":1.66},{"date":"2026-02-24","close":1.6725},{"date":"2026-02-25","close":1.6709},{"date":"2026-02-26","close":1.6601},{"date":"2026-02-27","close":1.6678},{"date":"2026-03-02","close":1.66},{"date":"2026-03-03","close":1.66},{"date":"2026-03-04","close":1.66},{"date":"2026-03-05","close":1.64},{"date":"2026-03-06","close":1.6599},{"date":"2026-03-09","close":1.61},{"date":"2026-03-10","close":1.6},{"date":"2026-03-11","close":1.56},{"date":"2026-03-12","close":1.53},{"date":"2026-03-13","close":1.47},{"date":"2026-03-16","close":1.49},{"date":"2026-03-17","close":1.4715},{"date":"2026-03-18","close":1.445},{"date":"2026-03-19","close":1.4299},{"date":"2026-03-20","close":1.385},{"date":"2026-03-23","close":1.37},{"date":"2026-03-24","close":1.445},{"date":"2026-03-25","close":1.43},{"date":"2026-03-26","close":1.44},{"date":"2026-03-27","close":1.3882},{"date":"2026-03-30","close":1.35},{"date":"2026-03-31","close":1.36},{"date":"2026-04-01","close":1.3802},{"date":"2026-04-02","close":1.33},{"date":"2026-04-06","close":1.29},{"date":"2026-04-07","close":1.37},{"date":"2026-04-08","close":1.3368},{"date":"2026-04-09","close":1.34},{"date":"2026-04-10","close":1.36},{"date":"2026-04-13","close":1.39},{"date":"2026-04-14","close":1.39},{"date":"2026-04-15","close":1.35},{"date":"2026-04-16","close":1.33},{"date":"2026-04-17","close":1.36},{"date":"2026-04-20","close":1.3601},{"date":"2026-04-21","close":1.3631},{"date":"2026-04-22","close":1.385},{"date":"2026-04-23","close":1.34},{"date":"2026-04-24","close":1.3772},{"date":"2026-04-27","close":1.47},{"date":"2026-04-28","close":1.58},{"date":"2026-04-29","close":1.57},{"date":"2026-04-30","close":1.53},{"date":"2026-05-01","close":1.53},{"date":"2026-05-04","close":1.5848},{"date":"2026-05-05","close":1.53},{"date":"2026-05-06","close":1.56},{"date":"2026-05-07","close":1.5001},{"date":"2026-05-08","close":1.46},{"date":"2026-05-11","close":1.44},{"date":"2026-05-12","close":1.43},{"date":"2026-05-13","close":1.43},{"date":"2026-05-14","close":1.42},{"date":"2026-05-15","close":1.43},{"date":"2026-05-18","close":1.36},{"date":"2026-05-19","close":1.33},{"date":"2026-05-20","close":1.4782},{"date":"2026-05-21","close":1.5},{"date":"2026-05-22","close":1.5},{"date":"2026-05-26","close":1.4},{"date":"2026-05-27","close":1.44},{"date":"2026-05-28","close":1.43},{"date":"2026-05-29","close":1.4299},{"date":"2026-06-01","close":1.448},{"date":"2026-06-02","close":1.405},{"date":"2026-06-03","close":1.37},{"date":"2026-06-04","close":1.37},{"date":"2026-06-05","close":1.33},{"date":"2026-06-08","close":1.38},{"date":"2026-06-09","close":1.37},{"date":"2026-06-10","close":1.375},{"date":"2026-06-11","close":1.48},{"date":"2026-06-12","close":1.37},{"date":"2026-06-15","close":1.405},{"date":"2026-06-16","close":1.39},{"date":"2026-06-17","close":1.39},{"date":"2026-06-18","close":1.99},{"date":"2026-06-22","close":2.09},{"date":"2026-06-23","close":1.95},{"date":"2026-06-24","close":1.92},{"date":"2026-06-25","close":1.79},{"date":"2026-06-26","close":1.65},{"date":"2026-06-29","close":1.55},{"date":"2026-06-30","close":1.64},{"date":"2026-07-01","close":1.62},{"date":"2026-07-02","close":1.6},{"date":"2026-07-06","close":1.64},{"date":"2026-07-07","close":1.54},{"date":"2026-07-08","close":1.55},{"date":"2026-07-09","close":1.56},{"date":"2026-07-10","close":1.53},{"date":"2026-07-13","close":1.48},{"date":"2026-07-14","close":1.46},{"date":"2026-07-15","close":1.44},{"date":"2026-07-16","close":1.47},{"date":"2026-07-17","close":1.46},{"date":"2026-07-20","close":1.49},{"date":"2026-07-21","close":1.47},{"date":"2026-07-22","close":1.49},{"date":"2026-07-23","close":1.49},{"date":"2026-07-24","close":1.58},{"date":"2026-07-27","close":1.52},{"date":"2026-07-28","close":1.49},{"date":"2026-07-29","close":1.465},{"date":"2026-07-30","close":1.48},{"date":"2026-07-31","close":1.47},{"date":"2026-08-03","close":1.58},{"date":"2026-08-04","close":1.59},{"date":"2026-08-05","close":1.61},{"date":"2026-08-06","close":1.6},{"date":"2026-08-07","close":1.57},{"date":"2026-08-10","close":1.6299},{"date":"2026-08-11","close":1.6},{"date":"2026-08-12","close":1.59},{"date":"2026-08-13","close":1.5},{"date":"2026-08-14","close":1.52},{"date":"2026-08-17","close":1.51},{"date":"2026-08-18","close":1.49},{"date":"2026-08-19","close":1.47},{"date":"2026-08-20","close":1.42},{"date":"2026-08-21","close":1.5},{"date":"2026-08-24","close":1.46},{"date":"2026-08-25","close":1.42},{"date":"2026-08-26","close":1.41},{"date":"2026-08-27","close":1.41},{"date":"2026-08-28","close":1.41},{"date":"2026-08-31","close":1.4},{"date":"2026-09-01","close":1.38},{"date":"2026-09-02","close":1.38},{"date":"2026-09-03","close":1.38},{"date":"2026-09-04","close":1.37},{"date":"2026-09-08","close":1.4},{"date":"2026-09-09","close":1.3696},{"date":"2026-09-10","close":1.39},{"date":"2026-09-11","close":1.36},{"date":"2026-09-14","close":1.31},{"date":"2026-09-15","close":1.36},{"date":"2026-09-16","close":1.36},{"date":"2026-09-17","close":1.34},{"date":"2026-09-18","close":1.34},{"date":"2026-09-21","close":1.33},{"date":"2026-09-22","close":1.33},{"date":"2026-09-23","close":1.33},{"date":"2026-09-24","close":1.33},{"date":"2026-09-25","close":1.34},{"date":"2026-09-28","close":1.33},{"date":"2026-09-29","close":1.34},{"date":"2026-09-30","close":1.32},{"date":"2026-10-01","close":1.32},{"date":"2026-10-02","close":1.32},{"date":"2026-10-05","close":1.355},{"date":"2026-10-06","close":1.3001},{"date":"2026-10-07","close":1.31},{"date":"2026-10-08","close":1.32},{"date":"2026-10-09","close":1.38},{"date":"2026-10-12","close":1.32},{"date":"2026-10-13","close":1.29},{"date":"2026-10-14","close":1.28},{"date":"2026-10-15","close":1.29},{"date":"2026-10-16","close":1.27},{"date":"2026-10-19","close":1.28},{"date":"2026-10-20","close":1.26},{"date":"2026-10-21","close":1.26},{"date":"2026-10-22","close":1.25},{"date":"2026-10-23","close":1.24}],"chart_data":[{"date":"2024-10-23","open":1.65,"high":1.68,"low":1.65,"close":1.66,"volume":7979,"rsi_14":61.35,"sma_20":1.58,"sma_60":1.52,"sma_120":1.52},{"date":"2024-10-24","open":1.61,"high":1.61,"low":1.54,"close":1.54,"volume":1902,"rsi_14":51.94,"sma_20":1.58,"sma_60":1.52,"sma_120":1.52},{"date":"2024-10-25","open":1.6,"high":1.65,"low":1.6,"close":1.63,"volume":5683,"rsi_14":49.32,"sma_20":1.58,"sma_60":1.52,"sma_120":1.52},{"date":"2024-10-28","open":1.63,"high":1.65,"low":1.55,"close":1.55,"volume":13388,"rsi_14":46.92,"sma_20":1.58,"sma_60":1.52,"sma_120":1.52},{"date":"2024-10-29","open":1.6,"high":1.69,"low":1.6,"close":1.65,"volume":5669,"rsi_14":56.04,"sma_20":1.58,"sma_60":1.52,"sma_120":1.52},{"date":"2024-10-30","open":1.65,"high":1.68,"low":1.63,"close":1.64,"volume":12507,"rsi_14":54.57,"sma_20":1.59,"sma_60":1.53,"sma_120":1.52},{"date":"2024-10-31","open":1.64,"high":1.71,"low":1.64,"close":1.64,"volume":8260,"rsi_14":53.15,"sma_20":1.59,"sma_60":1.53,"sma_120":1.53},{"date":"2024-11-01","open":1.61,"high":1.82,"low":1.61,"close":1.69,"volume":39595,"rsi_14":52.56,"sma_20":1.6,"sma_60":1.54,"sma_120":1.53},{"date":"2024-11-04","open":1.75,"high":1.84,"low":1.73,"close":1.79,"volume":26855,"rsi_14":61.38,"sma_20":1.61,"sma_60":1.54,"sma_120":1.53},{"date":"2024-11-05","open":1.77,"high":1.88,"low":1.77,"close":1.83,"volume":16060,"rsi_14":63.23,"sma_20":1.62,"sma_60":1.55,"sma_120":1.53},{"date":"2024-11-06","open":1.89,"high":1.89,"low":1.77,"close":1.77,"volume":8455,"rsi_14":58.23,"sma_20":1.63,"sma_60":1.56,"sma_120":1.53},{"date":"2024-11-07","open":1.85,"high":2.0,"low":1.66,"close":1.82,"volume":31173,"rsi_14":63.73,"sma_20":1.65,"sma_60":1.56,"sma_120":1.54},{"date":"2024-11-08","open":1.95,"high":1.95,"low":1.85,"close":1.89,"volume":11348,"rsi_14":70.44,"sma_20":1.66,"sma_60":1.57,"sma_120":1.54},{"date":"2024-11-11","open":1.92,"high":1.92,"low":1.78,"close":1.84,"volume":20394,"rsi_14":64.17,"sma_20":1.67,"sma_60":1.57,"sma_120":1.54},{"date":"2024-11-12","open":1.89,"high":1.92,"low":1.76,"close":1.76,"volume":10753,"rsi_14":55.6,"sma_20":1.68,"sma_60":1.57,"sma_120":1.55},{"date":"2024-11-13","open":1.83,"high":1.94,"low":1.79,"close":1.79,"volume":31070,"rsi_14":65.42,"sma_20":1.69,"sma_60":1.58,"sma_120":1.55},{"date":"2024-11-14","open":1.89,"high":1.89,"low":1.78,"close":1.83,"volume":6674,"rsi_14":63.29,"sma_20":1.7,"sma_60":1.58,"sma_120":1.55},{"date":"2024-11-15","open":1.9,"high":1.91,"low":1.77,"close":1.81,"volume":5780,"rsi_14":68.04,"sma_20":1.71,"sma_60":1.59,"sma_120":1.55},{"date":"2024-11-18","open":1.89,"high":1.9,"low":1.89,"close":1.89,"volume":9117,"rsi_14":67.52,"sma_20":1.73,"sma_60":1.59,"sma_120":1.56},{"date":"2024-11-19","open":1.89,"high":1.92,"low":1.89,"close":1.89,"volume":3425,"rsi_14":68.89,"sma_20":1.74,"sma_60":1.6,"sma_120":1.56},{"date":"2024-11-20","open":1.89,"high":1.92,"low":1.89,"close":1.91,"volume":12491,"rsi_14":69.54,"sma_20":1.76,"sma_60":1.61,"sma_120":1.56},{"date":"2024-11-21","open":1.91,"high":2.01,"low":1.9,"close":1.91,"volume":49435,"rsi_14":67.19,"sma_20":1.78,"sma_60":1.61,"sma_120":1.57},{"date":"2024-11-22","open":1.96,"high":1.96,"low":1.93,"close":1.93,"volume":3241,"rsi_14":62.5,"sma_20":1.79,"sma_60":1.62,"sma_120":1.57},{"date":"2024-11-25","open":1.9,"high":2.02,"low":1.89,"close":1.99,"volume":35301,"rsi_14":63.8,"sma_20":1.81,"sma_60":1.63,"sma_120":1.57},{"date":"2024-11-26","open":1.94,"high":2.02,"low":1.9,"close":1.97,"volume":3917,"rsi_14":68.51,"sma_20":1.83,"sma_60":1.64,"sma_120":1.58},{"date":"2024-11-27","open":1.95,"high":2.01,"low":1.92,"close":1.94,"volume":8718,"rsi_14":61.48,"sma_20":1.84,"sma_60":1.65,"sma_120":1.58},{"date":"2024-11-29","open":1.94,"high":1.94,"low":1.94,"close":1.94,"volume":1775,"rsi_14":56.04,"sma_20":1.86,"sma_60":1.65,"sma_120":1.58},{"date":"2024-12-02","open":1.91,"high":1.91,"low":1.77,"close":1.77,"volume":25616,"rsi_14":43.97,"sma_20":1.86,"sma_60":1.66,"sma_120":1.58},{"date":"2024-12-03","open":1.81,"high":1.81,"low":1.62,"close":1.64,"volume":19656,"rsi_14":40.48,"sma_20":1.86,"sma_60":1.66,"sma_120":1.58},{"date":"2024-12-04","open":1.65,"high":1.65,"low":1.55,"close":1.59,"volume":8805,"rsi_14":35.0,"sma_20":1.84,"sma_60":1.66,"sma_120":1.58},{"date":"2024-12-05","open":1.6,"high":1.6,"low":1.51,"close":1.54,"volume":7431,"rsi_14":28.03,"sma_20":1.83,"sma_60":1.66,"sma_120":1.58},{"date":"2024-12-06","open":1.52,"high":1.53,"low":1.51,"close":1.53,"volume":6989,"rsi_14":28.6,"sma_20":1.82,"sma_60":1.66,"sma_120":1.58},{"date":"2024-12-09","open":1.59,"high":1.63,"low":1.54,"close":1.6,"volume":12103,"rsi_14":27.12,"sma_20":1.8,"sma_60":1.67,"sma_120":1.58},{"date":"2024-12-10","open":1.54,"high":1.63,"low":1.54,"close":1.62,"volume":11657,"rsi_14":29.2,"sma_20":1.79,"sma_60":1.67,"sma_120":1.58},{"date":"2024-12-11","open":1.56,"high":1.63,"low":1.56,"close":1.63,"volume":3420,"rsi_14":28.33,"sma_20":1.79,"sma_60":1.67,"sma_120":1.58},{"date":"2024-12-12","open":1.62,"high":1.65,"low":1.56,"close":1.56,"volume":17542,"rsi_14":25.48,"sma_20":1.77,"sma_60":1.67,"sma_120":1.58},{"date":"2024-12-13","open":1.56,"high":1.7,"low":1.56,"close":1.58,"volume":13056,"rsi_14":25.48,"sma_20":1.76,"sma_60":1.67,"sma_120":1.58},{"date":"2024-12-16","open":1.58,"high":1.65,"low":1.55,"close":1.57,"volume":12891,"rsi_14":18.36,"sma_20":1.75,"sma_60":1.68,"sma_120":1.58},{"date":"2024-12-17","open":1.55,"high":1.58,"low":1.52,"close":1.55,"volume":2199,"rsi_14":18.23,"sma_20":1.73,"sma_60":1.68,"sma_120":1.58},{"date":"2024-12-18","open":1.54,"high":1.63,"low":1.53,"close":1.6,"volume":6293,"rsi_14":25.5,"sma_20":1.72,"sma_60":1.68,"sma_120":1.58},{"date":"2024-12-19","open":1.6,"high":1.6,"low":1.53,"close":1.53,"volume":3440,"rsi_14":23.19,"sma_20":1.7,"sma_60":1.68,"sma_120":1.58},{"date":"2024-12-20","open":1.52,"high":1.54,"low":1.43,"close":1.5,"volume":11625,"rsi_14":28.13,"sma_20":1.68,"sma_60":1.68,"sma_120":1.58},{"date":"2024-12-23","open":1.48,"high":1.48,"low":1.4,"close":1.43,"volume":15435,"rsi_14":31.37,"sma_20":1.65,"sma_60":1.68,"sma_120":1.58},{"date":"2024-12-24","open":1.42,"high":1.49,"low":1.41,"close":1.49,"volume":30821,"rsi_14":41.29,"sma_20":1.63,"sma_60":1.67,"sma_120":1.58},{"date":"2024-12-26","open":1.5,"high":1.53,"low":1.39,"close":1.44,"volume":43339,"rsi_14":41.29,"sma_20":1.6,"sma_60":1.67,"sma_120":1.58},{"date":"2024-12-27","open":1.42,"high":1.5,"low":1.42,"close":1.45,"volume":10004,"rsi_14":43.36,"sma_20":1.58,"sma_60":1.67,"sma_120":1.58},{"date":"2024-12-30","open":1.42,"high":1.42,"low":1.36,"close":1.39,"volume":15831,"rsi_14":31.66,"sma_20":1.55,"sma_60":1.67,"sma_120":1.58},{"date":"2024-12-31","open":1.37,"high":1.49,"low":1.37,"close":1.47,"volume":8516,"rsi_14":38.07,"sma_20":1.54,"sma_60":1.67,"sma_120":1.58},{"date":"2025-01-02","open":1.44,"high":1.44,"low":1.36,"close":1.4,"volume":12535,"rsi_14":33.01,"sma_20":1.52,"sma_60":1.66,"sma_120":1.58},{"date":"2025-01-03","open":1.4,"high":1.45,"low":1.37,"close":1.45,"volume":11793,"rsi_14":41.63,"sma_20":1.52,"sma_60":1.66,"sma_120":1.58},{"date":"2025-01-06","open":1.43,"high":1.43,"low":1.4,"close":1.4,"volume":22745,"rsi_14":36.9,"sma_20":1.51,"sma_60":1.66,"sma_120":1.58},{"date":"2025-01-07","open":1.47,"high":1.54,"low":1.45,"close":1.45,"volume":19827,"rsi_14":41.75,"sma_20":1.51,"sma_60":1.66,"sma_120":1.58},{"date":"2025-01-08","open":1.47,"high":1.57,"low":1.47,"close":1.55,"volume":14831,"rsi_14":50.31,"sma_20":1.5,"sma_60":1.66,"sma_120":1.58},{"date":"2025-01-10","open":1.54,"high":1.55,"low":1.47,"close":1.47,"volume":4480,"rsi_14":42.22,"sma_20":1.5,"sma_60":1.65,"sma_120":1.58},{"date":"2025-01-13","open":1.41,"high":1.51,"low":1.41,"close":1.41,"volume":10410,"rsi_14":42.6,"sma_20":1.48,"sma_60":1.65,"sma_120":1.58},{"date":"2025-01-14","open":1.45,"high":1.53,"low":1.41,"close":1.42,"volume":3991,"rsi_14":44.92,"sma_20":1.48,"sma_60":1.65,"sma_120":1.58},{"date":"2025-01-15","open":1.4,"high":1.52,"low":1.4,"close":1.52,"volume":7437,"rsi_14":55.45,"sma_20":1.47,"sma_60":1.64,"sma_120":1.58},{"date":"2025-01-16","open":1.49,"high":1.57,"low":1.49,"close":1.55,"volume":11761,"rsi_14":53.77,"sma_20":1.47,"sma_60":1.64,"sma_120":1.58},{"date":"2025-01-17","open":1.55,"high":1.55,"low":1.55,"close":1.55,"volume":513,"rsi_14":57.36,"sma_20":1.47,"sma_60":1.65,"sma_120":1.58},{"date":"2025-01-21","open":1.55,"high":1.55,"low":1.46,"close":1.48,"volume":2108,"rsi_14":51.75,"sma_20":1.47,"sma_60":1.64,"sma_120":1.58},{"date":"2025-01-22","open":1.49,"high":1.51,"low":1.48,"close":1.48,"volume":857,"rsi_14":55.69,"sma_20":1.46,"sma_60":1.64,"sma_120":1.58},{"date":"2025-01-23","open":1.52,"high":1.71,"low":1.49,"close":1.56,"volume":20839,"rsi_14":55.88,"sma_20":1.47,"sma_60":1.64,"sma_120":1.58},{"date":"2025-01-24","open":1.55,"high":1.58,"low":1.46,"close":1.49,"volume":7431,"rsi_14":56.0,"sma_20":1.47,"sma_60":1.64,"sma_120":1.58},{"date":"2025-01-27","open":1.46,"high":1.5,"low":1.46,"close":1.5,"volume":3976,"rsi_14":53.52,"sma_20":1.47,"sma_60":1.64,"sma_120":1.58},{"date":"2025-01-28","open":1.49,"high":1.51,"low":1.49,"close":1.51,"volume":1948,"rsi_14":57.9,"sma_20":1.47,"sma_60":1.64,"sma_120":1.58},{"date":"2025-01-29","open":1.49,"high":1.55,"low":1.49,"close":1.55,"volume":1504,"rsi_14":57.58,"sma_20":1.48,"sma_60":1.63,"sma_120":1.58},{"date":"2025-01-30","open":1.52,"high":1.54,"low":1.5,"close":1.51,"volume":3545,"rsi_14":46.66,"sma_20":1.49,"sma_60":1.63,"sma_120":1.58},{"date":"2025-01-31","open":1.5,"high":1.5,"low":1.5,"close":1.5,"volume":1648,"rsi_14":52.67,"sma_20":1.49,"sma_60":1.63,"sma_120":1.58},{"date":"2025-02-03","open":1.5,"high":1.53,"low":1.47,"close":1.5,"volume":2903,"rsi_14":59.58,"sma_20":1.49,"sma_60":1.62,"sma_120":1.58},{"date":"2025-02-04","open":1.52,"high":1.52,"low":1.49,"close":1.52,"volume":8404,"rsi_14":60.83,"sma_20":1.5,"sma_60":1.62,"sma_120":1.58},{"date":"2025-02-05","open":1.52,"high":1.6,"low":1.49,"close":1.51,"volume":10082,"rsi_14":48.14,"sma_20":1.5,"sma_60":1.61,"sma_120":1.59},{"date":"2025-02-06","open":1.5,"high":1.68,"low":1.5,"close":1.6,"volume":13330,"rsi_14":55.62,"sma_20":1.51,"sma_60":1.61,"sma_120":1.59},{"date":"2025-02-07","open":1.53,"high":1.67,"low":1.53,"close":1.62,"volume":2653,"rsi_14":57.57,"sma_20":1.51,"sma_60":1.61,"sma_120":1.59},{"date":"2025-02-10","open":1.62,"high":1.88,"low":1.57,"close":1.71,"volume":35994,"rsi_14":73.05,"sma_20":1.52,"sma_60":1.6,"sma_120":1.59},{"date":"2025-02-11","open":1.55,"high":1.72,"low":1.55,"close":1.62,"volume":5714,"rsi_14":61.9,"sma_20":1.53,"sma_60":1.6,"sma_120":1.59},{"date":"2025-02-12","open":1.66,"high":1.69,"low":1.66,"close":1.67,"volume":1798,"rsi_14":59.9,"sma_20":1.55,"sma_60":1.6,"sma_120":1.59},{"date":"2025-02-13","open":1.68,"high":1.68,"low":1.68,"close":1.68,"volume":421,"rsi_14":69.03,"sma_20":1.56,"sma_60":1.6,"sma_120":1.59},{"date":"2025-02-14","open":1.73,"high":1.82,"low":1.73,"close":1.76,"volume":13382,"rsi_14":72.6,"sma_20":1.57,"sma_60":1.6,"sma_120":1.59},{"date":"2025-02-18","open":1.76,"high":1.79,"low":1.59,"close":1.66,"volume":18521,"rsi_14":61.85,"sma_20":1.57,"sma_60":1.59,"sma_120":1.59},{"date":"2025-02-19","open":1.68,"high":1.75,"low":1.61,"close":1.61,"volume":3135,"rsi_14":54.55,"sma_20":1.58,"sma_60":1.59,"sma_120":1.59},{"date":"2025-02-20","open":1.64,"high":1.64,"low":1.6,"close":1.6,"volume":1983,"rsi_14":57.2,"sma_20":1.58,"sma_60":1.58,"sma_120":1.59},{"date":"2025-02-21","open":1.62,"high":1.62,"low":1.53,"close":1.57,"volume":3390,"rsi_14":54.97,"sma_20":1.58,"sma_60":1.58,"sma_120":1.6},{"date":"2025-02-24","open":1.55,"high":1.55,"low":1.53,"close":1.53,"volume":3420,"rsi_14":52.18,"sma_20":1.59,"sma_60":1.57,"sma_120":1.6},{"date":"2025-02-25","open":1.52,"high":1.6,"low":1.52,"close":1.53,"volume":7547,"rsi_14":50.75,"sma_20":1.59,"sma_60":1.56,"sma_120":1.6},{"date":"2025-02-26","open":1.55,"high":1.63,"low":1.5,"close":1.53,"volume":6945,"rsi_14":51.49,"sma_20":1.59,"sma_60":1.56,"sma_120":1.6},{"date":"2025-02-27","open":1.6,"high":1.6,"low":1.53,"close":1.53,"volume":1605,"rsi_14":43.68,"sma_20":1.59,"sma_60":1.55,"sma_120":1.6},{"date":"2025-02-28","open":1.48,"high":1.56,"low":1.48,"close":1.51,"volume":3095,"rsi_14":40.03,"sma_20":1.59,"sma_60":1.54,"sma_120":1.6},{"date":"2025-03-03","open":1.49,"high":1.56,"low":1.48,"close":1.5,"volume":5404,"rsi_14":28.45,"sma_20":1.59,"sma_60":1.54,"sma_120":1.6},{"date":"2025-03-04","open":1.48,"high":1.48,"low":1.46,"close":1.48,"volume":15100,"rsi_14":33.32,"sma_20":1.59,"sma_60":1.53,"sma_120":1.6},{"date":"2025-03-05","open":1.49,"high":1.5,"low":1.46,"close":1.46,"volume":3066,"rsi_14":23.18,"sma_20":1.58,"sma_60":1.53,"sma_120":1.6},{"date":"2025-03-06","open":1.53,"high":1.69,"low":1.53,"close":1.66,"volume":19472,"rsi_14":48.26,"sma_20":1.59,"sma_60":1.53,"sma_120":1.6},{"date":"2025-03-07","open":1.75,"high":1.75,"low":1.66,"close":1.68,"volume":5189,"rsi_14":42.76,"sma_20":1.6,"sma_60":1.54,"sma_120":1.6},{"date":"2025-03-10","open":1.62,"high":1.62,"low":1.51,"close":1.51,"volume":3118,"rsi_14":37.36,"sma_20":1.59,"sma_60":1.53,"sma_120":1.6},{"date":"2025-03-11","open":1.49,"high":1.5,"low":1.47,"close":1.5,"volume":4983,"rsi_14":40.06,"sma_20":1.58,"sma_60":1.53,"sma_120":1.6},{"date":"2025-03-12","open":1.65,"high":1.67,"low":1.65,"close":1.67,"volume":14002,"rsi_14":54.87,"sma_20":1.58,"sma_60":1.53,"sma_120":1.6},{"date":"2025-03-13","open":1.65,"high":1.69,"low":1.65,"close":1.68,"volume":4906,"rsi_14":58.36,"sma_20":1.58,"sma_60":1.54,"sma_120":1.6},{"date":"2025-03-14","open":1.6,"high":1.6,"low":1.52,"close":1.56,"volume":5092,"rsi_14":52.01,"sma_20":1.58,"sma_60":1.54,"sma_120":1.6},{"date":"2025-03-17","open":1.61,"high":1.63,"low":1.61,"close":1.61,"volume":1484,"rsi_14":54.87,"sma_20":1.57,"sma_60":1.54,"sma_120":1.61},{"date":"2025-03-18","open":1.56,"high":1.56,"low":1.53,"close":1.53,"volume":1286,"rsi_14":50.28,"sma_20":1.56,"sma_60":1.54,"sma_120":1.61},{"date":"2025-03-19","open":1.53,"high":1.55,"low":1.53,"close":1.55,"volume":579,"rsi_14":51.1,"sma_20":1.56,"sma_60":1.53,"sma_120":1.61},{"date":"2025-03-20","open":1.5,"high":1.54,"low":1.5,"close":1.53,"volume":3110,"rsi_14":51.1,"sma_20":1.56,"sma_60":1.53,"sma_120":1.61},{"date":"2025-03-21","open":1.47,"high":1.47,"low":1.46,"close":1.46,"volume":1137,"rsi_14":48.04,"sma_20":1.55,"sma_60":1.53,"sma_120":1.61},{"date":"2025-03-24","open":1.48,"high":1.59,"low":1.46,"close":1.55,"volume":3757,"rsi_14":53.15,"sma_20":1.55,"sma_60":1.54,"sma_120":1.61},{"date":"2025-03-25","open":1.55,"high":1.55,"low":1.55,"close":1.55,"volume":358,"rsi_14":54.01,"sma_20":1.55,"sma_60":1.54,"sma_120":1.61},{"date":"2025-03-26","open":1.55,"high":1.55,"low":1.48,"close":1.52,"volume":942,"rsi_14":41.75,"sma_20":1.55,"sma_60":1.54,"sma_120":1.6},{"date":"2025-03-27","open":1.54,"high":1.54,"low":1.54,"close":1.54,"volume":469,"rsi_14":41.77,"sma_20":1.55,"sma_60":1.54,"sma_120":1.6},{"date":"2025-03-28","open":1.54,"high":1.54,"low":1.54,"close":1.54,"volume":224,"rsi_14":52.24,"sma_20":1.55,"sma_60":1.54,"sma_120":1.61},{"date":"2025-03-31","open":1.5,"high":1.53,"low":1.5,"close":1.52,"volume":1297,"rsi_14":51.12,"sma_20":1.55,"sma_60":1.54,"sma_120":1.61},{"date":"2025-04-01","open":1.51,"high":1.51,"low":1.47,"close":1.5,"volume":6818,"rsi_14":34.21,"sma_20":1.56,"sma_60":1.54,"sma_120":1.6},{"date":"2025-04-02","open":1.46,"high":1.52,"low":1.46,"close":1.52,"volume":3017,"rsi_14":35.29,"sma_20":1.56,"sma_60":1.55,"sma_120":1.6},{"date":"2025-04-03","open":1.53,"high":1.53,"low":1.47,"close":1.5,"volume":1945,"rsi_14":42.7,"sma_20":1.55,"sma_60":1.55,"sma_120":1.6},{"date":"2025-04-04","open":1.46,"high":1.47,"low":1.46,"close":1.46,"volume":2153,"rsi_14":32.92,"sma_20":1.54,"sma_60":1.55,"sma_120":1.6},{"date":"2025-04-07","open":1.46,"high":1.48,"low":1.45,"close":1.48,"volume":5560,"rsi_14":42.8,"sma_20":1.54,"sma_60":1.55,"sma_120":1.6},{"date":"2025-04-08","open":1.55,"high":1.55,"low":1.45,"close":1.45,"volume":1051,"rsi_14":36.88,"sma_20":1.53,"sma_60":1.55,"sma_120":1.6},{"date":"2025-04-09","open":1.46,"high":1.57,"low":1.46,"close":1.47,"volume":1033,"rsi_14":42.12,"sma_20":1.52,"sma_60":1.55,"sma_120":1.6},{"date":"2025-04-10","open":1.46,"high":1.63,"low":1.46,"close":1.63,"volume":11477,"rsi_14":68.05,"sma_20":1.52,"sma_60":1.55,"sma_120":1.6},{"date":"2025-04-11","open":1.59,"high":1.61,"low":1.48,"close":1.48,"volume":4508,"rsi_14":43.95,"sma_20":1.52,"sma_60":1.55,"sma_120":1.6},{"date":"2025-04-14","open":1.61,"high":1.63,"low":1.61,"close":1.63,"volume":2967,"rsi_14":56.19,"sma_20":1.52,"sma_60":1.55,"sma_120":1.6},{"date":"2025-04-15","open":1.64,"high":1.64,"low":1.59,"close":1.59,"volume":8066,"rsi_14":54.61,"sma_20":1.52,"sma_60":1.55,"sma_120":1.6},{"date":"2025-04-16","open":1.55,"high":1.57,"low":1.55,"close":1.56,"volume":2689,"rsi_14":51.38,"sma_20":1.52,"sma_60":1.55,"sma_120":1.6},{"date":"2025-04-17","open":1.56,"high":1.61,"low":1.56,"close":1.61,"volume":1808,"rsi_14":54.71,"sma_20":1.53,"sma_60":1.56,"sma_120":1.6},{"date":"2025-04-21","open":1.63,"high":1.63,"low":1.56,"close":1.56,"volume":3693,"rsi_14":52.82,"sma_20":1.53,"sma_60":1.56,"sma_120":1.6},{"date":"2025-04-22","open":1.56,"high":1.65,"low":1.56,"close":1.6,"volume":5291,"rsi_14":56.15,"sma_20":1.53,"sma_60":1.56,"sma_120":1.6},{"date":"2025-04-23","open":1.55,"high":1.6,"low":1.55,"close":1.56,"volume":1435,"rsi_14":52.46,"sma_20":1.54,"sma_60":1.56,"sma_120":1.6},{"date":"2025-04-24","open":1.56,"high":1.65,"low":1.55,"close":1.55,"volume":7895,"rsi_14":53.42,"sma_20":1.54,"sma_60":1.56,"sma_120":1.6},{"date":"2025-04-25","open":1.58,"high":1.7,"low":1.58,"close":1.62,"volume":29449,"rsi_14":59.14,"sma_20":1.54,"sma_60":1.56,"sma_120":1.6},{"date":"2025-04-28","open":1.62,"high":1.63,"low":1.59,"close":1.59,"volume":6043,"rsi_14":56.65,"sma_20":1.54,"sma_60":1.56,"sma_120":1.6},{"date":"2025-04-29","open":1.59,"high":1.63,"low":1.59,"close":1.62,"volume":3773,"rsi_14":59.86,"sma_20":1.55,"sma_60":1.56,"sma_120":1.6},{"date":"2025-04-30","open":1.62,"high":1.62,"low":1.56,"close":1.61,"volume":15105,"rsi_14":58.22,"sma_20":1.55,"sma_60":1.57,"sma_120":1.59},{"date":"2025-05-01","open":1.63,"high":1.69,"low":1.63,"close":1.64,"volume":8702,"rsi_14":50.67,"sma_20":1.56,"sma_60":1.57,"sma_120":1.59},{"date":"2025-05-02","open":1.61,"high":1.61,"low":1.55,"close":1.55,"volume":7127,"rsi_14":55.25,"sma_20":1.56,"sma_60":1.57,"sma_120":1.59},{"date":"2025-05-05","open":1.55,"high":1.55,"low":1.55,"close":1.55,"volume":1885,"rsi_14":42.18,"sma_20":1.57,"sma_60":1.57,"sma_120":1.59},{"date":"2025-05-06","open":1.58,"high":1.62,"low":1.57,"close":1.61,"volume":4426,"rsi_14":52.37,"sma_20":1.57,"sma_60":1.57,"sma_120":1.59},{"date":"2025-05-07","open":1.53,"high":1.63,"low":1.53,"close":1.6,"volume":4641,"rsi_14":53.92,"sma_20":1.58,"sma_60":1.56,"sma_120":1.58},{"date":"2025-05-08","open":1.6,"high":1.6,"low":1.6,"close":1.6,"volume":1013,"rsi_14":48.67,"sma_20":1.59,"sma_60":1.56,"sma_120":1.58},{"date":"2025-05-09","open":1.6,"high":1.61,"low":1.6,"close":1.61,"volume":1175,"rsi_14":56.03,"sma_20":1.59,"sma_60":1.56,"sma_120":1.58},{"date":"2025-05-12","open":1.64,"high":1.64,"low":1.62,"close":1.62,"volume":9309,"rsi_14":52.58,"sma_20":1.59,"sma_60":1.56,"sma_120":1.58},{"date":"2025-05-13","open":1.62,"high":1.62,"low":1.56,"close":1.57,"volume":13450,"rsi_14":51.26,"sma_20":1.59,"sma_60":1.56,"sma_120":1.58},{"date":"2025-05-14","open":1.57,"high":1.58,"low":1.57,"close":1.58,"volume":3685,"rsi_14":53.64,"sma_20":1.59,"sma_60":1.56,"sma_120":1.58},{"date":"2025-05-15","open":1.58,"high":1.58,"low":1.55,"close":1.55,"volume":13455,"rsi_14":41.08,"sma_20":1.59,"sma_60":1.56,"sma_120":1.57},{"date":"2025-05-16","open":1.59,"high":1.61,"low":1.56,"close":1.56,"volume":7855,"rsi_14":45.71,"sma_20":1.59,"sma_60":1.56,"sma_120":1.57},{"date":"2025-05-19","open":1.61,"high":1.61,"low":1.57,"close":1.58,"volume":1696,"rsi_14":44.11,"sma_20":1.59,"sma_60":1.56,"sma_120":1.57},{"date":"2025-05-20","open":1.51,"high":1.59,"low":1.51,"close":1.59,"volume":962,"rsi_14":47.16,"sma_20":1.59,"sma_60":1.56,"sma_120":1.56},{"date":"2025-05-21","open":1.54,"high":1.59,"low":1.54,"close":1.59,"volume":3342,"rsi_14":42.01,"sma_20":1.59,"sma_60":1.56,"sma_120":1.56},{"date":"2025-05-22","open":1.56,"high":1.56,"low":1.56,"close":1.56,"volume":2224,"rsi_14":52.2,"sma_20":1.59,"sma_60":1.56,"sma_120":1.56},{"date":"2025-05-23","open":1.56,"high":1.56,"low":1.55,"close":1.55,"volume":1102,"rsi_14":50.0,"sma_20":1.59,"sma_60":1.56,"sma_120":1.55},{"date":"2025-05-27","open":1.57,"high":1.77,"low":1.57,"close":1.69,"volume":62840,"rsi_14":62.07,"sma_20":1.59,"sma_60":1.56,"sma_120":1.55},{"date":"2025-05-28","open":1.69,"high":1.69,"low":1.61,"close":1.64,"volume":7699,"rsi_14":55.14,"sma_20":1.59,"sma_60":1.57,"sma_120":1.55},{"date":"2025-05-29","open":1.6,"high":1.68,"low":1.57,"close":1.68,"volume":5473,"rsi_14":59.35,"sma_20":1.6,"sma_60":1.57,"sma_120":1.55},{"date":"2025-05-30","open":1.62,"high":1.65,"low":1.59,"close":1.61,"volume":8989,"rsi_14":49.96,"sma_20":1.59,"sma_60":1.57,"sma_120":1.55},{"date":"2025-06-02","open":1.7,"high":1.7,"low":1.61,"close":1.68,"volume":10142,"rsi_14":55.48,"sma_20":1.6,"sma_60":1.57,"sma_120":1.55},{"date":"2025-06-03","open":1.68,"high":1.68,"low":1.67,"close":1.67,"volume":1566,"rsi_14":59.85,"sma_20":1.61,"sma_60":1.57,"sma_120":1.55},{"date":"2025-06-04","open":1.67,"high":1.67,"low":1.6,"close":1.6,"volume":4816,"rsi_14":51.76,"sma_20":1.61,"sma_60":1.57,"sma_120":1.55},{"date":"2025-06-05","open":1.61,"high":1.68,"low":1.6,"close":1.62,"volume":16129,"rsi_14":55.88,"sma_20":1.61,"sma_60":1.57,"sma_120":1.55},{"date":"2025-06-06","open":1.62,"high":1.65,"low":1.62,"close":1.65,"volume":26281,"rsi_14":57.79,"sma_20":1.61,"sma_60":1.57,"sma_120":1.55},{"date":"2025-06-09","open":1.64,"high":1.74,"low":1.64,"close":1.72,"volume":13445,"rsi_14":61.12,"sma_20":1.62,"sma_60":1.57,"sma_120":1.56},{"date":"2025-06-10","open":1.68,"high":1.72,"low":1.65,"close":1.65,"volume":2109,"rsi_14":54.32,"sma_20":1.62,"sma_60":1.58,"sma_120":1.56},{"date":"2025-06-11","open":1.62,"high":1.63,"low":1.62,"close":1.63,"volume":1793,"rsi_14":52.84,"sma_20":1.62,"sma_60":1.58,"sma_120":1.56},{"date":"2025-06-12","open":1.62,"high":1.71,"low":1.61,"close":1.67,"volume":13642,"rsi_14":57.61,"sma_20":1.62,"sma_60":1.58,"sma_120":1.56},{"date":"2025-06-13","open":1.61,"high":1.73,"low":1.61,"close":1.72,"volume":10701,"rsi_14":61.25,"sma_20":1.63,"sma_60":1.58,"sma_120":1.56},{"date":"2025-06-16","open":1.69,"high":1.69,"low":1.61,"close":1.68,"volume":9478,"rsi_14":48.99,"sma_20":1.64,"sma_60":1.58,"sma_120":1.56},{"date":"2025-06-17","open":1.75,"high":1.75,"low":1.68,"close":1.68,"volume":2010,"rsi_14":53.34,"sma_20":1.64,"sma_60":1.59,"sma_120":1.56},{"date":"2025-06-18","open":1.71,"high":1.75,"low":1.68,"close":1.73,"volume":15481,"rsi_14":53.73,"sma_20":1.65,"sma_60":1.59,"sma_120":1.56},{"date":"2025-06-20","open":1.73,"high":1.74,"low":1.66,"close":1.67,"volume":10370,"rsi_14":54.76,"sma_20":1.65,"sma_60":1.59,"sma_120":1.56},{"date":"2025-06-23","open":1.64,"high":1.64,"low":1.61,"close":1.61,"volume":2703,"rsi_14":43.96,"sma_20":1.66,"sma_60":1.59,"sma_120":1.57},{"date":"2025-06-24","open":1.66,"high":1.74,"low":1.65,"close":1.68,"volume":16368,"rsi_14":50.39,"sma_20":1.66,"sma_60":1.6,"sma_120":1.57},{"date":"2025-06-25","open":1.68,"high":1.68,"low":1.64,"close":1.68,"volume":7836,"rsi_14":57.03,"sma_20":1.66,"sma_60":1.6,"sma_120":1.57},{"date":"2025-06-26","open":1.66,"high":1.68,"low":1.65,"close":1.66,"volume":24935,"rsi_14":53.45,"sma_20":1.66,"sma_60":1.6,"sma_120":1.57},{"date":"2025-06-27","open":1.64,"high":1.69,"low":1.64,"close":1.69,"volume":3406,"rsi_14":53.45,"sma_20":1.66,"sma_60":1.6,"sma_120":1.57},{"date":"2025-06-30","open":1.69,"high":1.7,"low":1.69,"close":1.7,"volume":2140,"rsi_14":48.12,"sma_20":1.67,"sma_60":1.61,"sma_120":1.58},{"date":"2025-07-01","open":1.65,"high":1.7,"low":1.65,"close":1.69,"volume":6964,"rsi_14":54.35,"sma_20":1.67,"sma_60":1.61,"sma_120":1.58},{"date":"2025-07-02","open":1.69,"high":1.69,"low":1.69,"close":1.69,"volume":985,"rsi_14":56.82,"sma_20":1.67,"sma_60":1.61,"sma_120":1.58},{"date":"2025-07-03","open":1.68,"high":1.68,"low":1.68,"close":1.68,"volume":488,"rsi_14":51.22,"sma_20":1.67,"sma_60":1.62,"sma_120":1.58},{"date":"2025-07-07","open":1.68,"high":1.68,"low":1.63,"close":1.63,"volume":3030,"rsi_14":39.3,"sma_20":1.67,"sma_60":1.62,"sma_120":1.58},{"date":"2025-07-08","open":1.63,"high":1.66,"low":1.56,"close":1.66,"volume":13331,"rsi_14":47.42,"sma_20":1.68,"sma_60":1.62,"sma_120":1.59},{"date":"2025-07-09","open":1.59,"high":1.62,"low":1.59,"close":1.62,"volume":2110,"rsi_14":43.08,"sma_20":1.67,"sma_60":1.62,"sma_120":1.59},{"date":"2025-07-10","open":1.63,"high":1.66,"low":1.63,"close":1.65,"volume":7504,"rsi_14":41.04,"sma_20":1.67,"sma_60":1.63,"sma_120":1.59},{"date":"2025-07-11","open":1.65,"high":1.7,"low":1.65,"close":1.65,"volume":4051,"rsi_14":47.72,"sma_20":1.67,"sma_60":1.63,"sma_120":1.59},{"date":"2025-07-14","open":1.65,"high":1.68,"low":1.65,"close":1.68,"volume":3074,"rsi_14":60.49,"sma_20":1.67,"sma_60":1.63,"sma_120":1.59},{"date":"2025-07-15","open":1.71,"high":1.71,"low":1.67,"close":1.69,"volume":3244,"rsi_14":51.83,"sma_20":1.67,"sma_60":1.63,"sma_120":1.59},{"date":"2025-07-16","open":1.67,"high":1.67,"low":1.67,"close":1.67,"volume":1195,"rsi_14":48.24,"sma_20":1.67,"sma_60":1.63,"sma_120":1.59},{"date":"2025-07-17","open":1.69,"high":1.7,"low":1.68,"close":1.68,"volume":2209,"rsi_14":54.69,"sma_20":1.67,"sma_60":1.63,"sma_120":1.59},{"date":"2025-07-18","open":1.69,"high":1.71,"low":1.69,"close":1.71,"volume":3271,"rsi_14":53.79,"sma_20":1.67,"sma_60":1.64,"sma_120":1.6},{"date":"2025-07-21","open":1.75,"high":1.79,"low":1.75,"close":1.79,"volume":11771,"rsi_14":63.49,"sma_20":1.67,"sma_60":1.64,"sma_120":1.6},{"date":"2025-07-22","open":1.85,"high":1.88,"low":1.79,"close":1.84,"volume":22362,"rsi_14":70.07,"sma_20":1.69,"sma_60":1.64,"sma_120":1.6},{"date":"2025-07-23","open":1.89,"high":1.93,"low":1.76,"close":1.84,"volume":18324,"rsi_14":70.07,"sma_20":1.69,"sma_60":1.65,"sma_120":1.6},{"date":"2025-07-24","open":1.88,"high":1.88,"low":1.83,"close":1.83,"volume":11177,"rsi_14":70.76,"sma_20":1.7,"sma_60":1.65,"sma_120":1.61},{"date":"2025-07-25","open":1.87,"high":1.87,"low":1.84,"close":1.85,"volume":1794,"rsi_14":81.79,"sma_20":1.71,"sma_60":1.66,"sma_120":1.61},{"date":"2025-07-28","open":1.85,"high":1.86,"low":1.85,"close":1.85,"volume":6051,"rsi_14":80.45,"sma_20":1.72,"sma_60":1.66,"sma_120":1.61},{"date":"2025-07-29","open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":879,"rsi_14":92.16,"sma_20":1.73,"sma_60":1.66,"sma_120":1.62},{"date":"2025-07-30","open":1.85,"high":1.85,"low":1.8,"close":1.83,"volume":6125,"rsi_14":84.25,"sma_20":1.73,"sma_60":1.67,"sma_120":1.62},{"date":"2025-07-31","open":1.86,"high":1.86,"low":1.83,"close":1.84,"volume":2748,"rsi_14":84.63,"sma_20":1.74,"sma_60":1.67,"sma_120":1.62},{"date":"2025-08-01","open":1.89,"high":1.89,"low":1.73,"close":1.73,"volume":10147,"rsi_14":57.26,"sma_20":1.74,"sma_60":1.67,"sma_120":1.62},{"date":"2025-08-04","open":1.72,"high":1.72,"low":1.71,"close":1.71,"volume":2515,"rsi_14":53.46,"sma_20":1.75,"sma_60":1.68,"sma_120":1.62},{"date":"2025-08-05","open":1.71,"high":1.77,"low":1.71,"close":1.77,"volume":1786,"rsi_14":62.56,"sma_20":1.75,"sma_60":1.68,"sma_120":1.62},{"date":"2025-08-06","open":1.77,"high":1.77,"low":1.77,"close":1.77,"volume":561,"rsi_14":61.2,"sma_20":1.76,"sma_60":1.68,"sma_120":1.62},{"date":"2025-08-07","open":1.74,"high":1.74,"low":1.74,"close":1.74,"volume":487,"rsi_14":53.74,"sma_20":1.77,"sma_60":1.68,"sma_120":1.62},{"date":"2025-08-08","open":1.72,"high":1.72,"low":1.72,"close":1.72,"volume":1890,"rsi_14":39.67,"sma_20":1.77,"sma_60":1.69,"sma_120":1.62},{"date":"2025-08-11","open":1.75,"high":1.75,"low":1.69,"close":1.71,"volume":12268,"rsi_14":28.08,"sma_20":1.77,"sma_60":1.69,"sma_120":1.62},{"date":"2025-08-12","open":1.74,"high":1.75,"low":1.7,"close":1.7,"volume":2369,"rsi_14":27.49,"sma_20":1.77,"sma_60":1.69,"sma_120":1.62},{"date":"2025-08-13","open":1.71,"high":1.71,"low":1.71,"close":1.71,"volume":324,"rsi_14":30.36,"sma_20":1.77,"sma_60":1.69,"sma_120":1.63},{"date":"2025-08-14","open":1.75,"high":2.0,"low":1.75,"close":1.94,"volume":88999,"rsi_14":58.82,"sma_20":1.79,"sma_60":1.7,"sma_120":1.63},{"date":"2025-08-15","open":1.94,"high":1.97,"low":1.79,"close":1.79,"volume":22756,"rsi_14":45.92,"sma_20":1.79,"sma_60":1.7,"sma_120":1.63},{"date":"2025-08-18","open":1.85,"high":1.85,"low":1.64,"close":1.76,"volume":38338,"rsi_14":43.96,"sma_20":1.79,"sma_60":1.71,"sma_120":1.63},{"date":"2025-08-19","open":1.76,"high":1.83,"low":1.76,"close":1.8,"volume":3813,"rsi_14":47.91,"sma_20":1.79,"sma_60":1.71,"sma_120":1.63},{"date":"2025-08-20","open":1.77,"high":1.79,"low":1.7,"close":1.72,"volume":5814,"rsi_14":42.64,"sma_20":1.78,"sma_60":1.71,"sma_120":1.64},{"date":"2025-08-21","open":1.72,"high":1.82,"low":1.67,"close":1.75,"volume":2390,"rsi_14":51.04,"sma_20":1.78,"sma_60":1.71,"sma_120":1.64},{"date":"2025-08-22","open":1.8,"high":1.81,"low":1.74,"close":1.78,"volume":6163,"rsi_14":55.14,"sma_20":1.77,"sma_60":1.72,"sma_120":1.64},{"date":"2025-08-25","open":1.79,"high":1.79,"low":1.75,"close":1.76,"volume":2102,"rsi_14":49.09,"sma_20":1.77,"sma_60":1.72,"sma_120":1.64},{"date":"2025-08-26","open":1.7,"high":1.7,"low":1.7,"close":1.7,"volume":3051,"rsi_14":45.45,"sma_20":1.76,"sma_60":1.72,"sma_120":1.65},{"date":"2025-08-27","open":1.76,"high":1.81,"low":1.76,"close":1.81,"volume":4304,"rsi_14":54.24,"sma_20":1.76,"sma_60":1.72,"sma_120":1.65},{"date":"2025-08-28","open":1.81,"high":1.81,"low":1.75,"close":1.79,"volume":4638,"rsi_14":54.46,"sma_20":1.76,"sma_60":1.72,"sma_120":1.65},{"date":"2025-08-29","open":1.82,"high":1.83,"low":1.79,"close":1.82,"volume":1994,"rsi_14":57.04,"sma_20":1.76,"sma_60":1.73,"sma_120":1.65},{"date":"2025-09-02","open":1.82,"high":1.83,"low":1.75,"close":1.75,"volume":19762,"rsi_14":52.98,"sma_20":1.77,"sma_60":1.73,"sma_120":1.65},{"date":"2025-09-03","open":1.76,"high":1.84,"low":1.76,"close":1.8,"volume":24354,"rsi_14":54.77,"sma_20":1.77,"sma_60":1.73,"sma_120":1.65},{"date":"2025-09-04","open":1.81,"high":1.86,"low":1.81,"close":1.83,"volume":2648,"rsi_14":42.59,"sma_20":1.77,"sma_60":1.73,"sma_120":1.65},{"date":"2025-09-05","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":1420,"rsi_14":50.31,"sma_20":1.77,"sma_60":1.74,"sma_120":1.66},{"date":"2025-09-08","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":1647,"rsi_14":52.92,"sma_20":1.78,"sma_60":1.74,"sma_120":1.66},{"date":"2025-09-09","open":1.81,"high":1.81,"low":1.81,"close":1.81,"volume":552,"rsi_14":50.87,"sma_20":1.78,"sma_60":1.74,"sma_120":1.66},{"date":"2025-09-10","open":1.81,"high":1.83,"low":1.81,"close":1.82,"volume":7409,"rsi_14":59.57,"sma_20":1.79,"sma_60":1.74,"sma_120":1.66},{"date":"2025-09-11","open":1.71,"high":1.88,"low":1.71,"close":1.85,"volume":21705,"rsi_14":60.68,"sma_20":1.8,"sma_60":1.75,"sma_120":1.67},{"date":"2025-09-12","open":1.9,"high":2.12,"low":1.9,"close":2.06,"volume":83739,"rsi_14":70.44,"sma_20":1.8,"sma_60":1.75,"sma_120":1.67},{"date":"2025-09-15","open":2.08,"high":2.18,"low":2.0,"close":2.0,"volume":68549,"rsi_14":66.56,"sma_20":1.81,"sma_60":1.76,"sma_120":1.67},{"date":"2025-09-16","open":2.13,"high":2.14,"low":2.1,"close":2.12,"volume":15441,"rsi_14":76.57,"sma_20":1.83,"sma_60":1.76,"sma_120":1.68},{"date":"2025-09-17","open":2.16,"high":2.16,"low":2.07,"close":2.08,"volume":10275,"rsi_14":68.85,"sma_20":1.84,"sma_60":1.77,"sma_120":1.68},{"date":"2025-09-18","open":2.1,"high":2.1,"low":1.98,"close":2.04,"volume":7944,"rsi_14":66.23,"sma_20":1.86,"sma_60":1.78,"sma_120":1.69},{"date":"2025-09-19","open":2.15,"high":2.23,"low":2.05,"close":2.21,"volume":102684,"rsi_14":71.66,"sma_20":1.88,"sma_60":1.79,"sma_120":1.69},{"date":"2025-09-22","open":2.34,"high":2.34,"low":2.2,"close":2.24,"volume":52291,"rsi_14":78.66,"sma_20":1.91,"sma_60":1.8,"sma_120":1.7},{"date":"2025-09-23","open":2.28,"high":2.34,"low":2.15,"close":2.17,"volume":36413,"rsi_14":71.22,"sma_20":1.93,"sma_60":1.8,"sma_120":1.7},{"date":"2025-09-24","open":2.18,"high":2.25,"low":2.16,"close":2.22,"volume":6985,"rsi_14":71.87,"sma_20":1.95,"sma_60":1.81,"sma_120":1.71},{"date":"2025-09-25","open":2.22,"high":2.22,"low":2.13,"close":2.13,"volume":14068,"rsi_14":67.49,"sma_20":1.97,"sma_60":1.82,"sma_120":1.72},{"date":"2025-09-26","open":2.1,"high":2.1,"low":2.02,"close":2.04,"volume":26334,"rsi_14":61.54,"sma_20":1.98,"sma_60":1.83,"sma_120":1.72},{"date":"2025-09-29","open":2.06,"high":2.09,"low":2.01,"close":2.01,"volume":22725,"rsi_14":59.54,"sma_20":1.99,"sma_60":1.83,"sma_120":1.73},{"date":"2025-09-30","open":2.1,"high":2.15,"low":2.02,"close":2.06,"volume":17164,"rsi_14":61.1,"sma_20":2.0,"sma_60":1.84,"sma_120":1.73},{"date":"2025-10-01","open":2.1,"high":2.16,"low":2.09,"close":2.12,"volume":11037,"rsi_14":61.82,"sma_20":2.02,"sma_60":1.85,"sma_120":1.74},{"date":"2025-10-02","open":2.08,"high":2.11,"low":2.06,"close":2.06,"volume":14083,"rsi_14":49.6,"sma_20":2.03,"sma_60":1.85,"sma_120":1.74},{"date":"2025-10-03","open":2.04,"high":2.1,"low":2.04,"close":2.08,"volume":5731,"rsi_14":54.27,"sma_20":2.05,"sma_60":1.86,"sma_120":1.74},{"date":"2025-10-06","open":2.12,"high":2.14,"low":2.05,"close":2.05,"volume":10010,"rsi_14":45.85,"sma_20":2.06,"sma_60":1.87,"sma_120":1.75},{"date":"2025-10-07","open":1.97,"high":1.99,"low":1.91,"close":1.93,"volume":30799,"rsi_14":41.83,"sma_20":2.06,"sma_60":1.87,"sma_120":1.75},{"date":"2025-10-08","open":1.98,"high":1.98,"low":1.91,"close":1.96,"volume":13018,"rsi_14":45.86,"sma_20":2.07,"sma_60":1.88,"sma_120":1.75},{"date":"2025-10-09","open":1.96,"high":2.01,"low":1.95,"close":1.95,"volume":3013,"rsi_14":32.45,"sma_20":2.08,"sma_60":1.88,"sma_120":1.76},{"date":"2025-10-10","open":2.0,"high":2.02,"low":1.95,"close":1.96,"volume":5379,"rsi_14":30.35,"sma_20":2.07,"sma_60":1.89,"sma_120":1.76},{"date":"2025-10-13","open":1.95,"high":2.03,"low":1.95,"close":1.97,"volume":4592,"rsi_14":34.81,"sma_20":2.07,"sma_60":1.89,"sma_120":1.76},{"date":"2025-10-14","open":1.97,"high":2.03,"low":1.89,"close":1.91,"volume":8097,"rsi_14":26.85,"sma_20":2.06,"sma_60":1.89,"sma_120":1.77},{"date":"2025-10-15","open":1.9,"high":1.99,"low":1.9,"close":1.93,"volume":12271,"rsi_14":33.27,"sma_20":2.05,"sma_60":1.89,"sma_120":1.77},{"date":"2025-10-16","open":1.9,"high":1.94,"low":1.9,"close":1.91,"volume":2642,"rsi_14":37.73,"sma_20":2.05,"sma_60":1.9,"sma_120":1.77},{"date":"2025-10-17","open":1.97,"high":2.02,"low":1.91,"close":1.95,"volume":4252,"rsi_14":44.29,"sma_20":2.03,"sma_60":1.9,"sma_120":1.77},{"date":"2025-10-20","open":1.97,"high":1.97,"low":1.87,"close":1.87,"volume":8641,"rsi_14":33.68,"sma_20":2.01,"sma_60":1.9,"sma_120":1.78},{"date":"2025-10-21","open":1.93,"high":1.93,"low":1.86,"close":1.87,"volume":26472,"rsi_14":25.66,"sma_20":2.0,"sma_60":1.9,"sma_120":1.78},{"date":"2025-10-22","open":1.86,"high":1.86,"low":1.82,"close":1.84,"volume":4462,"rsi_14":27.41,"sma_20":1.98,"sma_60":1.9,"sma_120":1.78},{"date":"2025-10-23","open":1.83,"high":1.88,"low":1.83,"close":1.85,"volume":1973,"rsi_14":25.33,"sma_20":1.97,"sma_60":1.9,"sma_120":1.78},{"date":"2025-10-24","open":1.86,"high":1.92,"low":1.83,"close":1.89,"volume":3882,"rsi_14":33.59,"sma_20":1.96,"sma_60":1.9,"sma_120":1.79},{"date":"2025-10-27","open":1.85,"high":1.93,"low":1.85,"close":1.85,"volume":5842,"rsi_14":40.08,"sma_20":1.95,"sma_60":1.9,"sma_120":1.79},{"date":"2025-10-28","open":1.84,"high":1.85,"low":1.84,"close":1.84,"volume":1706,"rsi_14":34.67,"sma_20":1.94,"sma_60":1.9,"sma_120":1.79},{"date":"2025-10-29","open":1.86,"high":1.87,"low":1.79,"close":1.84,"volume":7300,"rsi_14":35.2,"sma_20":1.93,"sma_60":1.9,"sma_120":1.79},{"date":"2025-10-30","open":1.89,"high":1.89,"low":1.8,"close":1.8,"volume":7647,"rsi_14":30.57,"sma_20":1.91,"sma_60":1.9,"sma_120":1.79},{"date":"2025-10-31","open":1.8,"high":1.85,"low":1.8,"close":1.81,"volume":3823,"rsi_14":31.12,"sma_20":1.9,"sma_60":1.91,"sma_120":1.8},{"date":"2025-11-03","open":1.79,"high":1.89,"low":1.79,"close":1.89,"volume":4453,"rsi_14":47.02,"sma_20":1.89,"sma_60":1.91,"sma_120":1.8},{"date":"2025-11-04","open":1.79,"high":1.87,"low":1.79,"close":1.86,"volume":6768,"rsi_14":41.35,"sma_20":1.89,"sma_60":1.91,"sma_120":1.8},{"date":"2025-11-05","open":1.85,"high":1.85,"low":1.8,"close":1.84,"volume":3779,"rsi_14":41.75,"sma_20":1.88,"sma_60":1.91,"sma_120":1.8},{"date":"2025-11-06","open":1.85,"high":1.85,"low":1.8,"close":1.8,"volume":3123,"rsi_14":32.32,"sma_20":1.87,"sma_60":1.92,"sma_120":1.8},{"date":"2025-11-07","open":1.76,"high":1.86,"low":1.75,"close":1.75,"volume":7960,"rsi_14":34.42,"sma_20":1.86,"sma_60":1.91,"sma_120":1.81},{"date":"2025-11-10","open":1.76,"high":1.84,"low":1.76,"close":1.84,"volume":9262,"rsi_14":46.9,"sma_20":1.86,"sma_60":1.91,"sma_120":1.81},{"date":"2025-11-11","open":1.86,"high":1.87,"low":1.76,"close":1.81,"volume":12108,"rsi_14":46.9,"sma_20":1.85,"sma_60":1.91,"sma_120":1.81},{"date":"2025-11-12","open":1.8,"high":1.87,"low":1.8,"close":1.86,"volume":6477,"rsi_14":50.96,"sma_20":1.85,"sma_60":1.91,"sma_120":1.81},{"date":"2025-11-13","open":1.88,"high":1.88,"low":1.81,"close":1.84,"volume":10406,"rsi_14":44.7,"sma_20":1.85,"sma_60":1.92,"sma_120":1.81},{"date":"2025-11-14","open":1.82,"high":1.82,"low":1.79,"close":1.8,"volume":1856,"rsi_14":44.98,"sma_20":1.84,"sma_60":1.92,"sma_120":1.82},{"date":"2025-11-17","open":1.76,"high":1.8,"low":1.74,"close":1.79,"volume":3606,"rsi_14":44.65,"sma_20":1.83,"sma_60":1.92,"sma_120":1.82},{"date":"2025-11-18","open":1.73,"high":1.77,"low":1.64,"close":1.76,"volume":19865,"rsi_14":42.48,"sma_20":1.83,"sma_60":1.92,"sma_120":1.82},{"date":"2025-11-19","open":1.71,"high":1.71,"low":1.7,"close":1.7,"volume":1965,"rsi_14":40.87,"sma_20":1.82,"sma_60":1.92,"sma_120":1.82},{"date":"2025-11-20","open":1.69,"high":1.82,"low":1.67,"close":1.67,"volume":1814,"rsi_14":37.12,"sma_20":1.81,"sma_60":1.92,"sma_120":1.82},{"date":"2025-11-21","open":1.67,"high":1.69,"low":1.66,"close":1.69,"volume":2819,"rsi_14":30.31,"sma_20":1.8,"sma_60":1.91,"sma_120":1.82},{"date":"2025-11-24","open":1.69,"high":1.72,"low":1.65,"close":1.65,"volume":4312,"rsi_14":29.96,"sma_20":1.79,"sma_60":1.91,"sma_120":1.82},{"date":"2025-11-25","open":1.65,"high":1.65,"low":1.65,"close":1.65,"volume":270,"rsi_14":30.92,"sma_20":1.78,"sma_60":1.91,"sma_120":1.82},{"date":"2025-11-26","open":1.66,"high":1.74,"low":1.66,"close":1.74,"volume":2512,"rsi_14":44.52,"sma_20":1.78,"sma_60":1.91,"sma_120":1.82},{"date":"2025-11-28","open":1.75,"high":1.75,"low":1.67,"close":1.69,"volume":14030,"rsi_14":44.51,"sma_20":1.77,"sma_60":1.91,"sma_120":1.82},{"date":"2025-12-01","open":1.77,"high":1.81,"low":1.73,"close":1.76,"volume":7771,"rsi_14":42.42,"sma_20":1.77,"sma_60":1.9,"sma_120":1.82},{"date":"2025-12-02","open":1.81,"high":1.88,"low":1.8,"close":1.88,"volume":10479,"rsi_14":55.67,"sma_20":1.77,"sma_60":1.91,"sma_120":1.82},{"date":"2025-12-03","open":1.9,"high":1.91,"low":1.9,"close":1.91,"volume":5212,"rsi_14":53.87,"sma_20":1.77,"sma_60":1.91,"sma_120":1.82},{"date":"2025-12-04","open":1.81,"high":1.92,"low":1.81,"close":1.87,"volume":9020,"rsi_14":52.55,"sma_20":1.77,"sma_60":1.91,"sma_120":1.83},{"date":"2025-12-05","open":1.89,"high":1.89,"low":1.88,"close":1.88,"volume":3128,"rsi_14":56.9,"sma_20":1.78,"sma_60":1.91,"sma_120":1.83},{"date":"2025-12-08","open":1.88,"high":1.93,"low":1.85,"close":1.85,"volume":7528,"rsi_14":55.46,"sma_20":1.78,"sma_60":1.91,"sma_120":1.83},{"date":"2025-12-09","open":1.9,"high":1.93,"low":1.81,"close":1.86,"volume":214122,"rsi_14":58.78,"sma_20":1.78,"sma_60":1.9,"sma_120":1.83},{"date":"2025-12-10","open":1.81,"high":1.81,"low":1.74,"close":1.75,"volume":10317,"rsi_14":54.03,"sma_20":1.78,"sma_60":1.9,"sma_120":1.83},{"date":"2025-12-11","open":1.74,"high":1.89,"low":1.74,"close":1.77,"volume":4782,"rsi_14":58.06,"sma_20":1.78,"sma_60":1.89,"sma_120":1.83},{"date":"2025-12-12","open":1.83,"high":1.86,"low":1.77,"close":1.77,"volume":9640,"rsi_14":57.15,"sma_20":1.77,"sma_60":1.89,"sma_120":1.83},{"date":"2025-12-15","open":1.76,"high":1.86,"low":1.72,"close":1.86,"volume":4873,"rsi_14":66.15,"sma_20":1.77,"sma_60":1.88,"sma_120":1.83},{"date":"2025-12-16","open":1.8,"high":1.86,"low":1.73,"close":1.8,"volume":6528,"rsi_14":60.56,"sma_20":1.78,"sma_60":1.87,"sma_120":1.84},{"date":"2025-12-17","open":1.92,"high":1.92,"low":1.77,"close":1.83,"volume":8403,"rsi_14":56.92,"sma_20":1.78,"sma_60":1.87,"sma_120":1.84},{"date":"2025-12-18","open":1.85,"high":1.85,"low":1.75,"close":1.82,"volume":6062,"rsi_14":60.66,"sma_20":1.78,"sma_60":1.86,"sma_120":1.84},{"date":"2025-12-19","open":1.84,"high":1.89,"low":1.82,"close":1.83,"volume":2670,"rsi_14":56.36,"sma_20":1.79,"sma_60":1.86,"sma_120":1.84},{"date":"2025-12-22","open":1.83,"high":2.19,"low":1.78,"close":1.84,"volume":57912,"rsi_14":45.45,"sma_20":1.8,"sma_60":1.85,"sma_120":1.84},{"date":"2025-12-23","open":1.85,"high":2.12,"low":1.82,"close":1.92,"volume":87443,"rsi_14":51.52,"sma_20":1.81,"sma_60":1.85,"sma_120":1.84},{"date":"2025-12-24","open":1.96,"high":1.97,"low":1.89,"close":1.97,"volume":6008,"rsi_14":59.8,"sma_20":1.83,"sma_60":1.85,"sma_120":1.84},{"date":"2025-12-26","open":1.95,"high":1.95,"low":1.89,"close":1.89,"volume":1487,"rsi_14":50.86,"sma_20":1.84,"sma_60":1.85,"sma_120":1.85},{"date":"2025-12-29","open":1.86,"high":1.92,"low":1.81,"close":1.81,"volume":4156,"rsi_14":46.46,"sma_20":1.84,"sma_60":1.84,"sma_120":1.85},{"date":"2025-12-30","open":1.82,"high":1.82,"low":1.81,"close":1.82,"volume":3443,"rsi_14":46.88,"sma_20":1.85,"sma_60":1.84,"sma_120":1.85},{"date":"2025-12-31","open":1.85,"high":1.86,"low":1.83,"close":1.86,"volume":1483,"rsi_14":59.99,"sma_20":1.85,"sma_60":1.84,"sma_120":1.85},{"date":"2026-01-02","open":1.86,"high":1.88,"low":1.82,"close":1.84,"volume":9316,"rsi_14":56.19,"sma_20":1.84,"sma_60":1.83,"sma_120":1.85},{"date":"2026-01-05","open":1.86,"high":1.86,"low":1.67,"close":1.7,"volume":20234,"rsi_14":45.14,"sma_20":1.83,"sma_60":1.83,"sma_120":1.85},{"date":"2026-01-06","open":1.71,"high":1.75,"low":1.66,"close":1.73,"volume":17352,"rsi_14":40.15,"sma_20":1.83,"sma_60":1.83,"sma_120":1.85},{"date":"2026-01-07","open":1.74,"high":1.77,"low":1.73,"close":1.74,"volume":5590,"rsi_14":45.08,"sma_20":1.82,"sma_60":1.82,"sma_120":1.85},{"date":"2026-01-08","open":1.69,"high":1.69,"low":1.69,"close":1.69,"volume":308,"rsi_14":38.89,"sma_20":1.81,"sma_60":1.82,"sma_120":1.85},{"date":"2026-01-09","open":1.7,"high":1.76,"low":1.7,"close":1.7,"volume":3529,"rsi_14":40.57,"sma_20":1.81,"sma_60":1.81,"sma_120":1.85},{"date":"2026-01-12","open":1.7,"high":1.78,"low":1.69,"close":1.78,"volume":10426,"rsi_14":46.43,"sma_20":1.81,"sma_60":1.81,"sma_120":1.85},{"date":"2026-01-13","open":1.82,"high":1.83,"low":1.78,"close":1.78,"volume":1548,"rsi_14":45.62,"sma_20":1.81,"sma_60":1.81,"sma_120":1.85},{"date":"2026-01-14","open":1.73,"high":1.73,"low":1.67,"close":1.69,"volume":4646,"rsi_14":33.57,"sma_20":1.8,"sma_60":1.8,"sma_120":1.85},{"date":"2026-01-15","open":1.69,"high":1.73,"low":1.67,"close":1.68,"volume":7137,"rsi_14":28.02,"sma_20":1.8,"sma_60":1.8,"sma_120":1.85},{"date":"2026-01-16","open":1.68,"high":1.68,"low":1.63,"close":1.67,"volume":6334,"rsi_14":31.35,"sma_20":1.79,"sma_60":1.8,"sma_120":1.85},{"date":"2026-01-20","open":1.64,"high":1.71,"low":1.64,"close":1.7,"volume":24154,"rsi_14":39.81,"sma_20":1.78,"sma_60":1.8,"sma_120":1.85},{"date":"2026-01-21","open":1.67,"high":1.7,"low":1.66,"close":1.69,"volume":19577,"rsi_14":37.96,"sma_20":1.78,"sma_60":1.79,"sma_120":1.85},{"date":"2026-01-22","open":1.67,"high":1.7,"low":1.65,"close":1.66,"volume":36077,"rsi_14":30.48,"sma_20":1.77,"sma_60":1.79,"sma_120":1.84},{"date":"2026-01-23","open":1.65,"high":1.77,"low":1.65,"close":1.7,"volume":38900,"rsi_14":37.04,"sma_20":1.76,"sma_60":1.79,"sma_120":1.84},{"date":"2026-01-26","open":1.69,"high":1.74,"low":1.64,"close":1.68,"volume":24100,"rsi_14":47.62,"sma_20":1.74,"sma_60":1.78,"sma_120":1.84},{"date":"2026-01-27","open":1.67,"high":1.7,"low":1.66,"close":1.7,"volume":21600,"rsi_14":46.34,"sma_20":1.73,"sma_60":1.78,"sma_120":1.84},{"date":"2026-01-28","open":1.67,"high":1.73,"low":1.67,"close":1.71,"volume":5900,"rsi_14":46.34,"sma_20":1.73,"sma_60":1.78,"sma_120":1.84},{"date":"2026-01-29","open":1.71,"high":1.71,"low":1.71,"close":1.71,"volume":400,"rsi_14":52.78,"sma_20":1.72,"sma_60":1.78,"sma_120":1.84},{"date":"2026-01-30","open":1.72,"high":1.72,"low":1.69,"close":1.7,"volume":2300,"rsi_14":49.86,"sma_20":1.71,"sma_60":1.78,"sma_120":1.84},{"date":"2026-02-02","open":1.69,"high":1.69,"low":1.64,"close":1.65,"volume":16600,"rsi_14":30.3,"sma_20":1.7,"sma_60":1.77,"sma_120":1.84},{"date":"2026-02-03","open":1.66,"high":1.68,"low":1.65,"close":1.66,"volume":3000,"rsi_14":32.39,"sma_20":1.7,"sma_60":1.77,"sma_120":1.84},{"date":"2026-02-04","open":1.65,"high":1.69,"low":1.65,"close":1.68,"volume":28300,"rsi_14":48.15,"sma_20":1.7,"sma_60":1.77,"sma_120":1.84},{"date":"2026-02-05","open":1.68,"high":1.7,"low":1.67,"close":1.69,"volume":4000,"rsi_14":51.85,"sma_20":1.7,"sma_60":1.77,"sma_120":1.84},{"date":"2026-02-06","open":1.69,"high":1.7,"low":1.66,"close":1.69,"volume":5200,"rsi_14":53.85,"sma_20":1.7,"sma_60":1.76,"sma_120":1.84},{"date":"2026-02-09","open":1.68,"high":1.7,"low":1.66,"close":1.67,"volume":10700,"rsi_14":44.0,"sma_20":1.69,"sma_60":1.76,"sma_120":1.84},{"date":"2026-02-10","open":1.69,"high":1.69,"low":1.66,"close":1.68,"volume":6532,"rsi_14":34.62,"sma_20":1.75,"sma_60":1.79,"sma_120":1.84},{"date":"2026-02-11","open":1.69,"high":1.69,"low":1.68,"close":1.68,"volume":13654,"rsi_14":46.15,"sma_20":1.74,"sma_60":1.78,"sma_120":1.84},{"date":"2026-02-12","open":1.66,"high":1.71,"low":1.66,"close":1.7,"volume":2892,"rsi_14":46.15,"sma_20":1.73,"sma_60":1.78,"sma_120":1.84},{"date":"2026-02-13","open":1.68,"high":1.71,"low":1.66,"close":1.66,"volume":1657,"rsi_14":40.48,"sma_20":1.72,"sma_60":1.78,"sma_120":1.84},{"date":"2026-02-17","open":1.68,"high":1.69,"low":1.68,"close":1.68,"volume":4227,"rsi_14":43.48,"sma_20":1.68,"sma_60":1.75,"sma_120":1.83},{"date":"2026-02-18","open":1.68,"high":1.68,"low":1.68,"close":1.68,"volume":0,"rsi_14":43.48,"sma_20":1.68,"sma_60":1.75,"sma_120":1.83},{"date":"2026-02-19","open":1.66,"high":1.67,"low":1.66,"close":1.66,"volume":18500,"rsi_14":40.0,"sma_20":1.68,"sma_60":1.75,"sma_120":1.83},{"date":"2026-02-20","open":1.67,"high":1.68,"low":1.67,"close":1.68,"volume":2579,"rsi_14":45.1,"sma_20":1.68,"sma_60":1.75,"sma_120":1.83},{"date":"2026-02-23","open":1.68,"high":1.68,"low":1.66,"close":1.66,"volume":3200,"rsi_14":52.27,"sma_20":1.68,"sma_60":1.75,"sma_120":1.83},{"date":"2026-02-24","open":1.66,"high":1.68,"low":1.66,"close":1.67,"volume":1004,"rsi_14":31.67,"sma_20":1.7,"sma_60":1.77,"sma_120":1.84},{"date":"2026-02-25","open":1.67,"high":1.67,"low":1.67,"close":1.67,"volume":1477,"rsi_14":47.5,"sma_20":1.68,"sma_60":1.75,"sma_120":1.83},{"date":"2026-02-26","open":1.67,"high":1.67,"low":1.66,"close":1.66,"volume":40652,"rsi_14":43.18,"sma_20":1.69,"sma_60":1.76,"sma_120":1.84},{"date":"2026-02-27","open":1.67,"high":1.67,"low":1.67,"close":1.67,"volume":630,"rsi_14":45.24,"sma_20":1.69,"sma_60":1.76,"sma_120":1.84},{"date":"2026-03-02","open":1.65,"high":1.66,"low":1.65,"close":1.66,"volume":790,"rsi_14":50.0,"sma_20":1.67,"sma_60":1.74,"sma_120":1.82},{"date":"2026-03-03","open":1.65,"high":1.66,"low":1.65,"close":1.66,"volume":1650,"rsi_14":47.22,"sma_20":1.67,"sma_60":1.74,"sma_120":1.82},{"date":"2026-03-04","open":1.65,"high":1.66,"low":1.65,"close":1.66,"volume":743,"rsi_14":44.12,"sma_20":1.68,"sma_60":1.76,"sma_120":1.83},{"date":"2026-03-05","open":1.61,"high":1.64,"low":1.61,"close":1.64,"volume":615,"rsi_14":50.0,"sma_20":1.67,"sma_60":1.75,"sma_120":1.83},{"date":"2026-03-06","open":1.61,"high":1.66,"low":1.61,"close":1.66,"volume":1514,"rsi_14":30.56,"sma_20":1.67,"sma_60":1.75,"sma_120":1.83},{"date":"2026-03-09","open":1.64,"high":1.64,"low":1.61,"close":1.61,"volume":13160,"rsi_14":30.0,"sma_20":1.67,"sma_60":1.72,"sma_120":1.81},{"date":"2026-03-10","open":1.6,"high":1.6,"low":1.59,"close":1.6,"volume":10033,"rsi_14":25.0,"sma_20":1.66,"sma_60":1.72,"sma_120":1.81},{"date":"2026-03-11","open":1.59,"high":1.6,"low":1.55,"close":1.56,"volume":2616,"rsi_14":17.86,"sma_20":1.66,"sma_60":1.74,"sma_120":1.83},{"date":"2026-03-12","open":1.65,"high":1.68,"low":1.46,"close":1.53,"volume":4197,"rsi_14":10.81,"sma_20":1.65,"sma_60":1.72,"sma_120":1.8},{"date":"2026-03-13","open":1.5,"high":1.51,"low":1.46,"close":1.47,"volume":2725,"rsi_14":4.44,"sma_20":1.64,"sma_60":1.74,"sma_120":1.82},{"date":"2026-03-16","open":1.46,"high":1.52,"low":1.43,"close":1.49,"volume":2260,"rsi_14":12.5,"sma_20":1.63,"sma_60":1.73,"sma_120":1.82},{"date":"2026-03-17","open":1.49,"high":1.49,"low":1.47,"close":1.47,"volume":1521,"rsi_14":12.0,"sma_20":1.62,"sma_60":1.73,"sma_120":1.82},{"date":"2026-03-18","open":1.45,"high":1.45,"low":1.43,"close":1.45,"volume":2322,"rsi_14":10.71,"sma_20":1.61,"sma_60":1.73,"sma_120":1.82},{"date":"2026-03-19","open":1.43,"high":1.44,"low":1.42,"close":1.43,"volume":4910,"rsi_14":7.6,"sma_20":1.6,"sma_60":1.72,"sma_120":1.81},{"date":"2026-03-20","open":1.41,"high":1.41,"low":1.38,"close":1.39,"volume":3979,"rsi_14":6.06,"sma_20":1.58,"sma_60":1.72,"sma_120":1.81},{"date":"2026-03-23","open":1.38,"high":1.38,"low":1.34,"close":1.37,"volume":12163,"rsi_14":5.88,"sma_20":1.57,"sma_60":1.71,"sma_120":1.81},{"date":"2026-03-24","open":1.44,"high":1.45,"low":1.43,"close":1.45,"volume":708,"rsi_14":25.58,"sma_20":1.56,"sma_60":1.7,"sma_120":1.8},{"date":"2026-03-25","open":1.47,"high":1.47,"low":1.43,"close":1.43,"volume":1670,"rsi_14":21.11,"sma_20":1.54,"sma_60":1.69,"sma_120":1.8},{"date":"2026-03-26","open":1.44,"high":1.44,"low":1.44,"close":1.44,"volume":346,"rsi_14":22.1,"sma_20":1.53,"sma_60":1.68,"sma_120":1.8},{"date":"2026-03-27","open":1.39,"high":1.43,"low":1.35,"close":1.39,"volume":1983,"rsi_14":24.42,"sma_20":1.52,"sma_60":1.68,"sma_120":1.79},{"date":"2026-03-30","open":1.33,"high":1.44,"low":1.31,"close":1.35,"volume":5258,"rsi_14":23.86,"sma_20":1.51,"sma_60":1.67,"sma_120":1.79},{"date":"2026-03-31","open":1.34,"high":1.43,"low":1.33,"close":1.36,"volume":6864,"rsi_14":26.14,"sma_20":1.49,"sma_60":1.66,"sma_120":1.78},{"date":"2026-04-01","open":1.36,"high":1.4,"low":1.36,"close":1.38,"volume":1682,"rsi_14":32.14,"sma_20":1.47,"sma_60":1.66,"sma_120":1.77},{"date":"2026-04-02","open":1.36,"high":1.36,"low":1.33,"close":1.33,"volume":841,"rsi_14":32.94,"sma_20":1.46,"sma_60":1.65,"sma_120":1.77},{"date":"2026-04-06","open":1.27,"high":1.33,"low":1.27,"close":1.29,"volume":17458,"rsi_14":26.77,"sma_20":1.44,"sma_60":1.64,"sma_120":1.76},{"date":"2026-04-07","open":1.26,"high":1.47,"low":1.26,"close":1.37,"volume":20166,"rsi_14":39.68,"sma_20":1.43,"sma_60":1.63,"sma_120":1.75},{"date":"2026-04-08","open":1.37,"high":1.37,"low":1.34,"close":1.34,"volume":2169,"rsi_14":43.16,"sma_20":1.42,"sma_60":1.62,"sma_120":1.75},{"date":"2026-04-09","open":1.34,"high":1.34,"low":1.34,"close":1.34,"volume":492,"rsi_14":41.96,"sma_20":1.4,"sma_60":1.61,"sma_120":1.74},{"date":"2026-04-10","open":1.42,"high":1.47,"low":1.33,"close":1.36,"volume":3182,"rsi_14":48.41,"sma_20":1.39,"sma_60":1.61,"sma_120":1.73},{"date":"2026-04-13","open":1.35,"high":1.43,"low":1.33,"close":1.39,"volume":3770,"rsi_14":52.1,"sma_20":1.39,"sma_60":1.6,"sma_120":1.73},{"date":"2026-04-14","open":1.45,"high":1.46,"low":1.39,"close":1.39,"volume":9757,"rsi_14":44.54,"sma_20":1.39,"sma_60":1.59,"sma_120":1.72},{"date":"2026-04-15","open":1.4,"high":1.4,"low":1.35,"close":1.35,"volume":5334,"rsi_14":41.6,"sma_20":1.38,"sma_60":1.58,"sma_120":1.72},{"date":"2026-04-16","open":1.35,"high":1.36,"low":1.33,"close":1.33,"volume":2267,"rsi_14":41.99,"sma_20":1.38,"sma_60":1.57,"sma_120":1.71},{"date":"2026-04-17","open":1.31,"high":1.39,"low":1.31,"close":1.36,"volume":10001,"rsi_14":42.44,"sma_20":1.37,"sma_60":1.56,"sma_120":1.7},{"date":"2026-04-20","open":1.36,"high":1.39,"low":1.36,"close":1.36,"volume":4973,"rsi_14":51.33,"sma_20":1.37,"sma_60":1.56,"sma_120":1.7},{"date":"2026-04-21","open":1.36,"high":1.36,"low":1.29,"close":1.36,"volume":6248,"rsi_14":45.09,"sma_20":1.37,"sma_60":1.55,"sma_120":1.69},{"date":"2026-04-22","open":1.33,"high":1.39,"low":1.33,"close":1.39,"volume":1871,"rsi_14":47.14,"sma_20":1.36,"sma_60":1.54,"sma_120":1.69},{"date":"2026-04-23","open":1.38,"high":1.38,"low":1.34,"close":1.34,"volume":6546,"rsi_14":51.36,"sma_20":1.36,"sma_60":1.53,"sma_120":1.68},{"date":"2026-04-24","open":1.36,"high":1.42,"low":1.36,"close":1.38,"volume":6612,"rsi_14":64.23,"sma_20":1.36,"sma_60":1.53,"sma_120":1.68},{"date":"2026-04-27","open":1.42,"high":1.53,"low":1.38,"close":1.47,"volume":13589,"rsi_14":62.28,"sma_20":1.36,"sma_60":1.52,"sma_120":1.67},{"date":"2026-04-28","open":1.59,"high":1.64,"low":1.51,"close":1.58,"volume":28653,"rsi_14":76.83,"sma_20":1.37,"sma_60":1.52,"sma_120":1.67},{"date":"2026-04-29","open":1.55,"high":1.57,"low":1.52,"close":1.57,"volume":15399,"rsi_14":76.67,"sma_20":1.38,"sma_60":1.52,"sma_120":1.67},{"date":"2026-04-30","open":1.53,"high":1.55,"low":1.53,"close":1.53,"volume":9212,"rsi_14":70.65,"sma_20":1.39,"sma_60":1.52,"sma_120":1.66},{"date":"2026-05-01","open":1.54,"high":1.6,"low":1.53,"close":1.53,"volume":5110,"rsi_14":67.02,"sma_20":1.4,"sma_60":1.51,"sma_120":1.66},{"date":"2026-05-04","open":1.53,"high":1.58,"low":1.53,"close":1.58,"volume":3622,"rsi_14":64.13,"sma_20":1.41,"sma_60":1.51,"sma_120":1.66},{"date":"2026-05-05","open":1.58,"high":1.58,"low":1.53,"close":1.53,"volume":3025,"rsi_14":67.32,"sma_20":1.42,"sma_60":1.51,"sma_120":1.65},{"date":"2026-05-06","open":1.53,"high":1.61,"low":1.53,"close":1.56,"volume":9912,"rsi_14":67.32,"sma_20":1.43,"sma_60":1.5,"sma_120":1.65},{"date":"2026-05-07","open":1.51,"high":1.56,"low":1.5,"close":1.5,"volume":4126,"rsi_14":62.51,"sma_20":1.44,"sma_60":1.5,"sma_120":1.65},{"date":"2026-05-08","open":1.5,"high":1.51,"low":1.46,"close":1.46,"volume":4082,"rsi_14":58.33,"sma_20":1.45,"sma_60":1.5,"sma_120":1.65},{"date":"2026-05-11","open":1.46,"high":1.6,"low":1.43,"close":1.44,"volume":7454,"rsi_14":56.24,"sma_20":1.45,"sma_60":1.49,"sma_120":1.64},{"date":"2026-05-12","open":1.43,"high":1.43,"low":1.43,"close":1.43,"volume":198,"rsi_14":53.72,"sma_20":1.45,"sma_60":1.49,"sma_120":1.64},{"date":"2026-05-13","open":1.42,"high":1.43,"low":1.42,"close":1.43,"volume":538,"rsi_14":58.04,"sma_20":1.46,"sma_60":1.49,"sma_120":1.63},{"date":"2026-05-14","open":1.5,"high":1.5,"low":1.42,"close":1.42,"volume":16640,"rsi_14":54.02,"sma_20":1.46,"sma_60":1.48,"sma_120":1.63},{"date":"2026-05-15","open":1.48,"high":1.48,"low":1.43,"close":1.43,"volume":2013,"rsi_14":45.55,"sma_20":1.46,"sma_60":1.48,"sma_120":1.63},{"date":"2026-05-18","open":1.45,"high":1.48,"low":1.33,"close":1.36,"volume":7258,"rsi_14":23.14,"sma_20":1.46,"sma_60":1.47,"sma_120":1.62},{"date":"2026-05-19","open":1.31,"high":1.36,"low":1.31,"close":1.33,"volume":1358,"rsi_14":22.59,"sma_20":1.46,"sma_60":1.47,"sma_120":1.62},{"date":"2026-05-20","open":1.43,"high":1.5,"low":1.42,"close":1.48,"volume":3144,"rsi_14":31.38,"sma_20":1.46,"sma_60":1.46,"sma_120":1.62},{"date":"2026-05-21","open":1.49,"high":1.5,"low":1.49,"close":1.5,"volume":10827,"rsi_14":47.32,"sma_20":1.48,"sma_60":1.46,"sma_120":1.61},{"date":"2026-05-22","open":1.5,"high":1.5,"low":1.5,"close":1.5,"volume":97,"rsi_14":35.31,"sma_20":1.48,"sma_60":1.46,"sma_120":1.61},{"date":"2026-05-26","open":1.38,"high":1.43,"low":1.37,"close":1.4,"volume":4653,"rsi_14":38.18,"sma_20":1.48,"sma_60":1.45,"sma_120":1.61},{"date":"2026-05-27","open":1.44,"high":1.45,"low":1.43,"close":1.44,"volume":6146,"rsi_14":39.29,"sma_20":1.47,"sma_60":1.45,"sma_120":1.61},{"date":"2026-05-28","open":1.42,"high":1.46,"low":1.38,"close":1.43,"volume":15029,"rsi_14":41.5,"sma_20":1.46,"sma_60":1.45,"sma_120":1.6},{"date":"2026-05-29","open":1.45,"high":1.46,"low":1.42,"close":1.43,"volume":1938,"rsi_14":42.31,"sma_20":1.46,"sma_60":1.44,"sma_120":1.6},{"date":"2026-06-01","open":1.43,"high":1.45,"low":1.38,"close":1.45,"volume":6350,"rsi_14":45.83,"sma_20":1.45,"sma_60":1.44,"sma_120":1.59},{"date":"2026-06-02","open":1.44,"high":1.46,"low":1.38,"close":1.41,"volume":4519,"rsi_14":47.04,"sma_20":1.45,"sma_60":1.43,"sma_120":1.59},{"date":"2026-06-03","open":1.38,"high":1.38,"low":1.34,"close":1.37,"volume":1413,"rsi_14":45.25,"sma_20":1.44,"sma_60":1.43,"sma_120":1.59},{"date":"2026-06-04","open":1.35,"high":1.4,"low":1.35,"close":1.37,"volume":1798,"rsi_14":47.25,"sma_20":1.43,"sma_60":1.43,"sma_120":1.59},{"date":"2026-06-05","open":1.35,"high":1.37,"low":1.3,"close":1.33,"volume":6786,"rsi_14":40.29,"sma_20":1.42,"sma_60":1.42,"sma_120":1.58},{"date":"2026-06-08","open":1.34,"high":1.39,"low":1.33,"close":1.38,"volume":1771,"rsi_14":51.86,"sma_20":1.42,"sma_60":1.42,"sma_120":1.58},{"date":"2026-06-09","open":1.36,"high":1.37,"low":1.36,"close":1.37,"volume":399,"rsi_14":53.87,"sma_20":1.41,"sma_60":1.42,"sma_120":1.58},{"date":"2026-06-10","open":1.37,"high":1.4,"low":1.37,"close":1.38,"volume":3750,"rsi_14":33.48,"sma_20":1.41,"sma_60":1.42,"sma_120":1.57},{"date":"2026-06-11","open":1.35,"high":1.48,"low":1.35,"close":1.48,"volume":13236,"rsi_14":41.38,"sma_20":1.41,"sma_60":1.42,"sma_120":1.57},{"date":"2026-06-12","open":1.47,"high":1.47,"low":1.37,"close":1.37,"volume":4642,"rsi_14":39.21,"sma_20":1.41,"sma_60":1.41,"sma_120":1.57},{"date":"2026-06-15","open":1.37,"high":1.41,"low":1.37,"close":1.41,"volume":7384,"rsi_14":45.8,"sma_20":1.41,"sma_60":1.41,"sma_120":1.57},{"date":"2026-06-16","open":1.39,"high":1.45,"low":1.33,"close":1.39,"volume":5801,"rsi_14":51.94,"sma_20":1.41,"sma_60":1.42,"sma_120":1.57},{"date":"2026-06-17","open":1.37,"high":1.48,"low":1.37,"close":1.39,"volume":4088,"rsi_14":47.94,"sma_20":1.41,"sma_60":1.42,"sma_120":1.56},{"date":"2026-06-18","open":1.92,"high":2.28,"low":1.68,"close":1.99,"volume":48089946,"rsi_14":76.27,"sma_20":1.44,"sma_60":1.42,"sma_120":1.56},{"date":"2026-06-22","open":1.93,"high":2.27,"low":1.68,"close":2.09,"volume":981202,"rsi_14":77.96,"sma_20":1.47,"sma_60":1.43,"sma_120":1.56},{"date":"2026-06-23","open":1.8,"high":2.08,"low":1.77,"close":1.95,"volume":203267,"rsi_14":71.89,"sma_20":1.49,"sma_60":1.44,"sma_120":1.56},{"date":"2026-06-24","open":1.87,"high":2.0,"low":1.86,"close":1.92,"volume":103075,"rsi_14":72.18,"sma_20":1.52,"sma_60":1.45,"sma_120":1.56},{"date":"2026-06-25","open":1.92,"high":1.97,"low":1.74,"close":1.79,"volume":84667,"rsi_14":65.33,"sma_20":1.53,"sma_60":1.46,"sma_120":1.56},{"date":"2026-06-26","open":1.67,"high":1.77,"low":1.62,"close":1.65,"volume":114945,"rsi_14":60.88,"sma_20":1.55,"sma_60":1.46,"sma_120":1.56},{"date":"2026-06-29","open":1.67,"high":1.68,"low":1.53,"close":1.55,"volume":32330,"rsi_14":55.59,"sma_20":1.55,"sma_60":1.47,"sma_120":1.56},{"date":"2026-06-30","open":1.57,"high":1.7,"low":1.56,"close":1.64,"volume":32127,"rsi_14":58.44,"sma_20":1.56,"sma_60":1.47,"sma_120":1.56},{"date":"2026-07-01","open":1.62,"high":1.66,"low":1.55,"close":1.62,"volume":77632,"rsi_14":57.59,"sma_20":1.57,"sma_60":1.48,"sma_120":1.56},{"date":"2026-07-02","open":1.59,"high":1.65,"low":1.55,"close":1.6,"volume":38405,"rsi_14":53.92,"sma_20":1.58,"sma_60":1.48,"sma_120":1.56},{"date":"2026-07-06","open":1.55,"high":1.65,"low":1.53,"close":1.64,"volume":52109,"rsi_14":59.25,"sma_20":1.6,"sma_60":1.49,"sma_120":1.55},{"date":"2026-07-07","open":1.64,"high":1.64,"low":1.53,"close":1.54,"volume":33548,"rsi_14":54.43,"sma_20":1.61,"sma_60":1.49,"sma_120":1.55},{"date":"2026-07-08","open":1.53,"high":1.6,"low":1.52,"close":1.55,"volume":8722,"rsi_14":55.26,"sma_20":1.62,"sma_60":1.49,"sma_120":1.55},{"date":"2026-07-09","open":1.54,"high":1.58,"low":1.5,"close":1.56,"volume":16854,"rsi_14":55.56,"sma_20":1.62,"sma_60":1.5,"sma_120":1.55},{"date":"2026-07-10","open":1.55,"high":1.58,"low":1.51,"close":1.53,"volume":17440,"rsi_14":26.04,"sma_20":1.63,"sma_60":1.5,"sma_120":1.54},{"date":"2026-07-13","open":1.5,"high":1.56,"low":1.48,"close":1.48,"volume":44284,"rsi_14":16.48,"sma_20":1.63,"sma_60":1.5,"sma_120":1.54},{"date":"2026-07-14","open":1.47,"high":1.49,"low":1.42,"close":1.46,"volume":19487,"rsi_14":18.99,"sma_20":1.64,"sma_60":1.5,"sma_120":1.54},{"date":"2026-07-15","open":1.45,"high":1.46,"low":1.41,"close":1.44,"volume":13981,"rsi_14":19.23,"sma_20":1.64,"sma_60":1.5,"sma_120":1.53},{"date":"2026-07-16","open":1.43,"high":1.47,"low":1.43,"close":1.47,"volume":6381,"rsi_14":26.47,"sma_20":1.64,"sma_60":1.51,"sma_120":1.53},{"date":"2026-07-17","open":1.46,"high":1.46,"low":1.44,"close":1.46,"volume":8545,"rsi_14":32.73,"sma_20":1.65,"sma_60":1.51,"sma_120":1.53},{"date":"2026-07-20","open":1.46,"high":1.51,"low":1.4,"close":1.49,"volume":51648,"rsi_14":43.75,"sma_20":1.62,"sma_60":1.51,"sma_120":1.52},{"date":"2026-07-21","open":1.5,"high":1.51,"low":1.43,"close":1.47,"volume":10256,"rsi_14":29.27,"sma_20":1.59,"sma_60":1.51,"sma_120":1.52},{"date":"2026-07-22","open":1.41,"high":1.49,"low":1.41,"close":1.49,"volume":12729,"rsi_14":34.15,"sma_20":1.57,"sma_60":1.51,"sma_120":1.52},{"date":"2026-07-23","open":1.5,"high":1.51,"low":1.43,"close":1.49,"volume":25306,"rsi_14":35.9,"sma_20":1.55,"sma_60":1.51,"sma_120":1.52},{"date":"2026-07-24","open":1.49,"high":1.59,"low":1.45,"close":1.58,"volume":33621,"rsi_14":43.18,"sma_20":1.54,"sma_60":1.51,"sma_120":1.52},{"date":"2026-07-27","open":1.5,"high":1.53,"low":1.46,"close":1.52,"volume":17876,"rsi_14":47.5,"sma_20":1.53,"sma_60":1.51,"sma_120":1.52},{"date":"2026-07-28","open":1.49,"high":1.51,"low":1.45,"close":1.49,"volume":10573,"rsi_14":41.86,"sma_20":1.53,"sma_60":1.51,"sma_120":1.51},{"date":"2026-07-29","open":1.45,"high":1.48,"low":1.45,"close":1.47,"volume":17052,"rsi_14":39.53,"sma_20":1.52,"sma_60":1.51,"sma_120":1.51},{"date":"2026-07-30","open":1.44,"high":1.56,"low":1.44,"close":1.48,"volume":3912,"rsi_14":44.05,"sma_20":1.51,"sma_60":1.51,"sma_120":1.51},{"date":"2026-07-31","open":1.45,"high":1.48,"low":1.41,"close":1.47,"volume":11014,"rsi_14":45.12,"sma_20":1.5,"sma_60":1.51,"sma_120":1.51},{"date":"2026-08-03","open":1.46,"high":1.59,"low":1.41,"close":1.58,"volume":25272,"rsi_14":62.77,"sma_20":1.5,"sma_60":1.51,"sma_120":1.51},{"date":"2026-08-04","open":1.58,"high":1.62,"low":1.52,"close":1.59,"volume":17303,"rsi_14":66.3,"sma_20":1.5,"sma_60":1.51,"sma_120":1.51},{"date":"2026-08-05","open":1.54,"high":1.61,"low":1.54,"close":1.61,"volume":4336,"rsi_14":65.56,"sma_20":1.51,"sma_60":1.51,"sma_120":1.51},{"date":"2026-08-06","open":1.6,"high":1.6,"low":1.51,"close":1.6,"volume":2275},{"date":"2026-08-07","open":1.55,"high":1.62,"low":1.55,"close":1.57,"volume":4850,"rsi_14":58.89,"sma_20":1.51,"sma_60":1.52,"sma_120":1.5},{"date":"2026-08-10","open":1.59,"high":1.63,"low":1.55,"close":1.63,"volume":5669},{"date":"2026-08-11","open":1.52,"high":1.6,"low":1.51,"close":1.6,"volume":10580,"rsi_14":58.66,"sma_20":1.52,"sma_60":1.52,"sma_120":1.5},{"date":"2026-08-12","open":1.59,"high":1.59,"low":1.51,"close":1.59,"volume":5814,"rsi_14":59.81,"sma_20":1.53,"sma_60":1.53,"sma_120":1.5},{"date":"2026-08-13","open":1.51,"high":1.58,"low":1.47,"close":1.5,"volume":5903,"rsi_14":42.15,"sma_20":1.53,"sma_60":1.53,"sma_120":1.5},{"date":"2026-08-14","open":1.57,"high":1.61,"low":1.47,"close":1.52,"volume":6553,"rsi_14":50.0,"sma_20":1.54,"sma_60":1.53,"sma_120":1.5},{"date":"2026-08-17","open":1.52,"high":1.56,"low":1.51,"close":1.51,"volume":3095,"rsi_14":53.41,"sma_20":1.54,"sma_60":1.53,"sma_120":1.5},{"date":"2026-08-18","open":1.39,"high":1.5,"low":1.39,"close":1.49,"volume":69869,"rsi_14":52.81,"sma_20":1.54,"sma_60":1.53,"sma_120":1.5},{"date":"2026-08-19","open":1.49,"high":1.49,"low":1.46,"close":1.47,"volume":5802,"rsi_14":48.89,"sma_20":1.54,"sma_60":1.53,"sma_120":1.49},{"date":"2026-08-20","open":1.42,"high":1.46,"low":1.42,"close":1.42,"volume":11710,"rsi_14":44.9,"sma_20":1.53,"sma_60":1.53,"sma_120":1.49},{"date":"2026-08-21","open":1.45,"high":1.5,"low":1.45,"close":1.5,"volume":7059,"rsi_14":41.3,"sma_20":1.53,"sma_60":1.53,"sma_120":1.49},{"date":"2026-08-24","open":1.47,"high":1.5,"low":1.45,"close":1.46,"volume":4325},{"date":"2026-08-25","open":1.46,"high":1.46,"low":1.4,"close":1.42,"volume":20643,"rsi_14":31.37,"sma_20":1.52,"sma_60":1.53,"sma_120":1.49},{"date":"2026-08-26","open":1.44,"high":1.49,"low":1.4,"close":1.41,"volume":8133,"rsi_14":31.37,"sma_20":1.52,"sma_60":1.53,"sma_120":1.49},{"date":"2026-08-27","open":1.41,"high":1.51,"low":1.4,"close":1.41,"volume":5466,"rsi_14":33.33,"sma_20":1.52,"sma_60":1.53,"sma_120":1.48},{"date":"2026-08-28","open":1.4,"high":1.45,"low":1.4,"close":1.41,"volume":10231,"rsi_14":23.82,"sma_20":1.51,"sma_60":1.53,"sma_120":1.48},{"date":"2026-08-31","open":1.41,"high":1.41,"low":1.39,"close":1.4,"volume":7142,"rsi_14":25.0,"sma_20":1.51,"sma_60":1.53,"sma_120":1.48},{"date":"2026-09-01","open":1.36,"high":1.38,"low":1.35,"close":1.38,"volume":4499},{"date":"2026-09-02","open":1.39,"high":1.4,"low":1.37,"close":1.38,"volume":1849,"rsi_14":31.25,"sma_20":1.48,"sma_60":1.54,"sma_120":1.48},{"date":"2026-09-03","open":1.38,"high":1.39,"low":1.36,"close":1.38,"volume":4142,"rsi_14":26.67,"sma_20":1.47,"sma_60":1.54,"sma_120":1.48},{"date":"2026-09-04","open":1.4,"high":1.4,"low":1.37,"close":1.37,"volume":2211,"rsi_14":26.67,"sma_20":1.46,"sma_60":1.54,"sma_120":1.48},{"date":"2026-09-08","open":1.35,"high":1.4,"low":1.35,"close":1.4,"volume":4348,"rsi_14":35.48,"sma_20":1.45,"sma_60":1.53,"sma_120":1.47},{"date":"2026-09-09","open":1.39,"high":1.47,"low":1.36,"close":1.37,"volume":9351},{"date":"2026-09-10","open":1.37,"high":1.43,"low":1.35,"close":1.39,"volume":6500,"rsi_14":44.84,"sma_20":1.43,"sma_60":1.53,"sma_120":1.47},{"date":"2026-09-11","open":1.36,"high":1.36,"low":1.36,"close":1.36,"volume":519,"rsi_14":20.93,"sma_20":1.42,"sma_60":1.53,"sma_120":1.47},{"date":"2026-09-14","open":1.36,"high":1.45,"low":1.28,"close":1.31,"volume":57851,"rsi_14":20.1,"sma_20":1.41,"sma_60":1.53,"sma_120":1.47},{"date":"2026-09-15","open":1.32,"high":1.37,"low":1.3,"close":1.36,"volume":5907,"rsi_14":42.88,"sma_20":1.41,"sma_60":1.52,"sma_120":1.47},{"date":"2026-09-16","open":1.39,"high":1.42,"low":1.36,"close":1.36,"volume":3868,"rsi_14":40.03,"sma_20":1.4,"sma_60":1.51,"sma_120":1.47},{"date":"2026-09-17","open":1.32,"high":1.42,"low":1.32,"close":1.34,"volume":8481,"rsi_14":37.08,"sma_20":1.39,"sma_60":1.5,"sma_120":1.47},{"date":"2026-09-18","open":1.36,"high":1.36,"low":1.31,"close":1.34,"volume":4654,"rsi_14":35.75,"sma_20":1.39,"sma_60":1.49,"sma_120":1.47},{"date":"2026-09-21","open":1.34,"high":1.34,"low":1.31,"close":1.33,"volume":6925,"rsi_14":37.08,"sma_20":1.38,"sma_60":1.48,"sma_120":1.47},{"date":"2026-09-22","open":1.33,"high":1.33,"low":1.31,"close":1.33,"volume":1436,"rsi_14":40.03,"sma_20":1.37,"sma_60":1.48,"sma_120":1.47},{"date":"2026-09-23","open":1.32,"high":1.36,"low":1.32,"close":1.33,"volume":2178,"rsi_14":40.03,"sma_20":1.37,"sma_60":1.47,"sma_120":1.47},{"date":"2026-09-24","open":1.33,"high":1.36,"low":1.33,"close":1.33,"volume":1487,"rsi_14":40.03,"sma_20":1.36,"sma_60":1.47,"sma_120":1.47},{"date":"2026-09-25","open":1.36,"high":1.36,"low":1.33,"close":1.34,"volume":2792,"rsi_14":41.69,"sma_20":1.36,"sma_60":1.46,"sma_120":1.47},{"date":"2026-09-28","open":1.29,"high":1.39,"low":1.29,"close":1.33,"volume":1716,"rsi_14":33.39,"sma_20":1.36,"sma_60":1.46,"sma_120":1.47},{"date":"2026-09-29","open":1.33,"high":1.36,"low":1.33,"close":1.34,"volume":3316,"rsi_14":42.97,"sma_20":1.35,"sma_60":1.45,"sma_120":1.47},{"date":"2026-09-30","open":1.31,"high":1.35,"low":1.31,"close":1.32,"volume":1144},{"date":"2026-10-01","open":1.32,"high":1.32,"low":1.32,"close":1.32,"volume":4802,"rsi_14":38.89,"sma_20":1.35,"sma_60":1.45,"sma_120":1.47},{"date":"2026-10-02","open":1.34,"high":1.36,"low":1.32,"close":1.32,"volume":3129,"rsi_14":53.85,"sma_20":1.34,"sma_60":1.44,"sma_120":1.47},{"date":"2026-10-05","open":1.28,"high":1.35,"low":1.28,"close":1.35,"volume":2564,"rsi_14":47.83,"sma_20":1.34,"sma_60":1.44,"sma_120":1.47},{"date":"2026-10-06","open":1.31,"high":1.31,"low":1.3,"close":1.3,"volume":926},{"date":"2026-10-07","open":1.3,"high":1.32,"low":1.3,"close":1.31,"volume":2953,"rsi_14":40.61,"sma_20":1.34,"sma_60":1.43,"sma_120":1.47},{"date":"2026-10-08","open":1.31,"high":1.32,"low":1.31,"close":1.32,"volume":930,"rsi_14":44.11,"sma_20":1.33,"sma_60":1.43,"sma_120":1.47},{"date":"2026-10-09","open":1.38,"high":1.38,"low":1.38,"close":1.38,"volume":1643,"rsi_14":61.37,"sma_20":1.33,"sma_60":1.43,"sma_120":1.47},{"date":"2026-10-12","open":1.31,"high":1.34,"low":1.31,"close":1.32,"volume":3521,"rsi_14":46.55,"sma_20":1.33,"sma_60":1.43,"sma_120":1.47},{"date":"2026-10-13","open":1.32,"high":1.33,"low":1.27,"close":1.29,"volume":13440,"rsi_14":40.9,"sma_20":1.33,"sma_60":1.42,"sma_120":1.47},{"date":"2026-10-14","open":1.27,"high":1.31,"low":1.27,"close":1.28,"volume":10107,"rsi_14":40.9,"sma_20":1.33,"sma_60":1.42,"sma_120":1.47},{"date":"2026-10-15","open":1.29,"high":1.29,"low":1.26,"close":1.29,"volume":4800,"rsi_14":37.87,"sma_20":1.32,"sma_60":1.42,"sma_120":1.47},{"date":"2026-10-16","open":1.27,"high":1.27,"low":1.27,"close":1.27,"volume":1216,"rsi_14":40.9,"sma_20":1.32,"sma_60":1.41,"sma_120":1.46},{"date":"2026-10-19","open":1.28,"high":1.28,"low":1.26,"close":1.28,"volume":2321,"rsi_14":37.87,"sma_20":1.32,"sma_60":1.41,"sma_120":1.46},{"date":"2026-10-20","open":1.27,"high":1.27,"low":1.26,"close":1.26,"volume":1251,"rsi_14":40.9,"sma_20":1.31,"sma_60":1.4,"sma_120":1.46},{"date":"2026-10-21","open":1.27,"high":1.27,"low":1.26,"close":1.26,"volume":928,"rsi_14":40.9,"sma_20":1.31,"sma_60":1.4,"sma_120":1.46},{"date":"2026-10-22","open":1.25,"high":1.25,"low":1.25,"close":1.25,"volume":657,"rsi_14":45.83,"sma_20":1.31,"sma_60":1.4,"sma_120":1.45},{"date":"2026-10-23","open":1.25,"high":1.25,"low":1.24,"close":1.24,"volume":1964,"rsi_14":31.73,"sma_20":1.3,"sma_60":1.39,"sma_120":1.45}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":20.12,"pbr":0.49,"ttm_eps":null,"close":1.59},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":16.96,"pbr":0.44,"ttm_eps":null,"close":1.55},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.89,"pbr":0.44,"ttm_eps":null,"close":1.47},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.0,"pbr":0.33,"ttm_eps":null,"close":1.52},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.8,"pbr":0.48,"ttm_eps":null,"close":1.7},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.14,"pbr":0.58,"ttm_eps":null,"close":2.06},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.96,"pbr":0.51,"ttm_eps":null,"close":1.8649},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.52,"pbr":0.31,"ttm_eps":null,"close":1.36},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.84,"pbr":0.37,"ttm_eps":null,"close":1.64}],"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":"Asia Pacific Wire & Cable Corp Ltd","phase":"above-fold","symbol_resolved":true}