{"status":"ok","report":{"price_analysis":{"current":6.43,"change_1d":2.1,"change_7d":-1.3,"change_30d":-5.0,"high_30d":6.73,"low_30d":6.11,"position_in_range":52.0,"support":6.172,"resistance":6.668},"summary":"Apollo Commercial Real Estate Finance Inc(ARI)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 8.25억. 현재가 $6.30, 전일 대비 -0.6%, 30일 -5.0%. PER 6.2배 / ROE 2.0%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.2배입니다. ROE 2.0%입니다. 시가총액 8.25억. 매출 5.67억, 영업이익 3.89억.","grade":"C","comment":"PER 6.24배, ROE 2.05%","per":6.37,"pbr":0.85,"roe":2.05,"eps":1.01,"revenue":566803000.0,"operating_income":388994000.0,"net_income":134577340.0,"market_cap":841989210,"profit_margin":23.74,"roa":1.21,"operating_margin":68.63,"gross_margin":23.42,"debt_ratio":0.7024241748083452,"total_assets":2136304000.0,"total_equity":1254860000.0,"total_debt":881444000.0,"dividend_yield":9.33,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 57.1로 중립 구간입니다. MACD(-0.06)가 시그널선(-0.09)을 상회합니다(골든크로스). SMA20 6, SMA60 7 — 혼조세입니다. 볼린저밴드 6~6 (현재 위치 55%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":57.142857142857125,"macd":-0.0586839968369981,"macd_signal":-0.08978392551055529,"sma_20":6.285,"sma_60":6.571333333333333,"bb_upper":6.4237804020746445,"bb_lower":6.146219597925356,"atr_14":0.1142142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.24x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":14,"summary":"매출 -74.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-74.3,"unit":"%","percentile":14,"direction":"higher_better"},{"name":"영업이익 성장률","value":-84.1,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.0%","metrics":[{"name":"ROE","value":2.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":68.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":23.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":56,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":57.1,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.0,"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":"B","percentile":78,"summary":"유동비율 2.4x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":2.43,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.28,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":11.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.24x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -74.3%"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":18.21,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.7,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.33,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":23.42,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":68.63,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":23.74,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.37,"current_pbr":0.85,"per_5y_high":62.1,"per_5y_low":8.7,"per_5y_avg":21.28,"per_percentile":0.0,"pbr_5y_high":1.39,"pbr_5y_low":0.44,"pbr_5y_avg":0.71,"pbr_percentile":77.8,"per_5y_median":17.48,"pbr_5y_median":0.53,"history":[{"quarter":"2024-Q2","per":19.2,"pbr":0.45},{"quarter":"2024-Q3","per":17.53,"pbr":0.46},{"quarter":"2024-Q4","per":null,"pbr":0.44},{"quarter":"2025-Q1","per":17.43,"pbr":0.51},{"quarter":"2025-Q2","per":25.17,"pbr":0.53},{"quarter":"2025-Q3","per":62.1,"pbr":0.85},{"quarter":"2025-Q4","per":8.7,"pbr":0.83},{"quarter":"2026-Q1","per":9.9,"pbr":0.95},{"quarter":"2026-Q2","per":10.21,"pbr":1.39},{"quarter":"현재","per":6.37,"pbr":0.85}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5.2562,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5.0684,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4.9164,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5.5774,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5.789,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9.3149,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9.131,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10.1969,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10.3127,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - MORTGAGE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":19.2,"eps":0.2738,"close":5.26,"source":"reported"},{"date":"2024-07","per":21.37,"eps":0.2738,"close":5.85,"source":"reported"},{"date":"2024-08","per":20.76,"eps":0.2738,"close":5.69,"source":"reported"},{"date":"2024-09","per":17.53,"eps":0.2892,"close":5.07,"source":"reported"},{"date":"2024-10","per":16.95,"eps":0.2892,"close":4.9,"source":"reported"},{"date":"2024-11","per":17.64,"eps":0.2892,"close":5.1,"source":"reported"},{"date":"2025-03","per":17.43,"eps":0.32,"close":5.58,"source":"reported"},{"date":"2025-04","per":17.07,"eps":0.32,"close":5.46,"source":"reported"},{"date":"2025-05","per":17.9,"eps":0.32,"close":5.73,"source":"reported"},{"date":"2025-06","per":25.17,"eps":0.23,"close":5.79,"source":"reported"},{"date":"2025-07","per":37.53,"eps":0.23,"close":8.63,"source":"reported"},{"date":"2025-08","per":41.32,"eps":0.23,"close":9.5,"source":"reported"},{"date":"2025-09","per":62.1,"eps":0.15,"close":9.31,"source":"reported"},{"date":"2025-10","per":60.01,"eps":0.15,"close":9.0,"source":"reported"},{"date":"2025-11","per":62.1,"eps":0.15,"close":9.31,"source":"reported"},{"date":"2025-12","per":8.7,"eps":1.05,"close":9.13,"source":"reported"},{"date":"2026-01","per":9.71,"eps":1.05,"close":10.2,"source":"reported"},{"date":"2026-02","per":9.52,"eps":1.05,"close":10.0,"source":"reported"},{"date":"2026-03","per":9.9,"eps":1.03,"close":10.2,"source":"reported"},{"date":"2026-04","per":10.26,"eps":1.03,"close":10.56,"source":"reported"},{"date":"2026-05","per":10.27,"eps":1.03,"close":10.58,"source":"reported"},{"date":"2026-06","per":10.21,"eps":1.01,"close":10.31,"source":"reported"},{"date":"2026-07","per":6.55,"eps":1.01,"close":6.62,"source":"reported"},{"date":"2026-08","per":6.84,"eps":1.01,"close":6.91,"source":"reported"},{"date":"2026-09","per":6.14,"eps":1.01,"close":6.2,"source":"reported"},{"date":"2026-10","per":6.24,"eps":1.01,"close":6.3,"source":"reported"}],"trailing_per_history_meta":{"avg":21.09,"std":16.89,"upper_1sd":37.98,"lower_1sd":4.21,"current":6.24,"count":26},"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":9.33,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":90,"summary":"배당성향 58%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":58.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.28,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":9.33,"summary":"배당수익률 9.33%","metrics":[{"name":"배당수익률","value":9.33,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.2배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:48:02.971861+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.020543327542514703,"dividend_yield":null,"eps":0.24,"revenue":44383000.0,"operating_income":63001000.0,"net_income":25779000.0,"market_cap":null,"profit_margin":0.5808304981637114,"operating_margin":1.4194849379266836,"roa":0.012067102809337997,"gross_margin":null,"total_equity":1254860000.0,"total_assets":2136304000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.01590133648471347,"dividend_yield":null,"eps":0.22,"revenue":172556000.0,"operating_income":22365000.0,"net_income":28808340.0,"market_cap":null,"profit_margin":0.16695067108648787,"operating_margin":0.12961009759150652,"roa":0.002855991727159647,"gross_margin":0.2342196156610028,"total_equity":1811693000.0,"total_assets":10086983000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01573145698753832,"dividend_yield":null,"eps":0.32,"revenue":182721000.0,"operating_income":140986000.0,"net_income":29199000.0,"market_cap":null,"profit_margin":0.15980100809430772,"operating_margin":0.7715916616043038,"roa":0.002949105880264019,"gross_margin":0.7849398810207913,"total_equity":1856090000.0,"total_assets":9900967000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02727509498301717,"dividend_yield":null,"eps":0.23,"revenue":167143000.0,"operating_income":162642000.0,"net_income":50791000.0,"market_cap":null,"profit_margin":0.30387751805340335,"operating_margin":0.973070963187211,"roa":0.005335703589904993,"gross_margin":0.7986514541440562,"total_equity":1862175000.0,"total_assets":9519082000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011232212549271928,"dividend_yield":null,"eps":0.26,"revenue":186760000.0,"operating_income":71332000.0,"net_income":20739000.0,"market_cap":null,"profit_margin":0.11104626258299422,"operating_margin":0.3819447419147569,"roa":0.0021125690985506,"gross_margin":0.8151049475262369,"total_equity":1846386000.0,"total_assets":9816957000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.013969089673913044,"dividend_yield":null,"eps":0.24,"revenue":173862000.0,"operating_income":89412000.0,"net_income":25991000.0,"market_cap":null,"profit_margin":0.14949212593896308,"operating_margin":0.5142699382268696,"roa":0.0029588375392025196,"gross_margin":0.8030449436909733,"total_equity":1860608000.0,"total_assets":8784193000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.021687069647545108,"dividend_yield":null,"eps":-0.58,"revenue":195511000.0,"operating_income":229207000.0,"net_income":40652000.0,"market_cap":null,"profit_margin":0.20792691971295732,"operating_margin":1.1723483589158665,"roa":0.004832855044901731,"gross_margin":0.8279636439893407,"total_equity":1874481000.0,"total_assets":8411591000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.048998923135879696,"dividend_yield":null,"eps":0.31,"revenue":76783000.0,"operating_income":-19070000.0,"net_income":-91549000.0,"market_cap":null,"profit_margin":-1.1923081932198534,"operating_margin":-0.2483622676894625,"roa":-0.010062442783314167,"gross_margin":0.5654767331310316,"total_equity":1868388000.0,"total_assets":9098089000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01791894836779086,"dividend_yield":null,"eps":0.35,"revenue":214918000.0,"operating_income":164399000.0,"net_income":35785000.0,"market_cap":null,"profit_margin":0.1665053648368215,"operating_margin":0.7649382555207103,"roa":0.0038593074557161052,"gross_margin":0.8347555811984105,"total_equity":1997048000.0,"total_assets":9272389000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.668407413770018,"revenue":214317000.0,"operating_income":43149000.0,"net_income":-104524000.0,"market_cap":null,"profit_margin":-0.4877074613773056,"operating_margin":0.20133260543960582,"roa":null,"gross_margin":0.8197716466729191,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02107090354515462,"dividend_yield":null,"eps":0.2976128069807569,"revenue":215168000.0,"operating_income":113528000.0,"net_income":46540000.0,"market_cap":null,"profit_margin":0.2162961035098156,"operating_margin":0.5276249256395003,"roa":0.005006061271006042,"gross_margin":0.8537189544913741,"total_equity":2208733000.0,"total_assets":9296730000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02082981053286445,"dividend_yield":null,"eps":0.29461365772261394,"revenue":214220000.0,"operating_income":211075000.0,"net_income":46071000.0,"market_cap":null,"profit_margin":0.21506395294556999,"operating_margin":0.9853188311082065,"roa":0.005031245024286397,"gross_margin":0.8575856596022781,"total_equity":2211782000.0,"total_assets":9156978000.0}],"current_price":6.43,"change_pct":2.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":16.46},{"date":"2016-10-25","close":16.5},{"date":"2016-10-26","close":16.5},{"date":"2016-10-27","close":16.83},{"date":"2016-10-28","close":16.92},{"date":"2016-10-31","close":16.92},{"date":"2016-11-01","close":16.63},{"date":"2016-11-02","close":16.74},{"date":"2016-11-03","close":16.75},{"date":"2016-11-04","close":16.8},{"date":"2016-11-07","close":16.88},{"date":"2016-11-08","close":16.84},{"date":"2016-11-09","close":16.85},{"date":"2016-11-10","close":16.84},{"date":"2016-11-11","close":16.88},{"date":"2016-11-14","close":17.3},{"date":"2016-11-15","close":17.08},{"date":"2016-11-16","close":16.99},{"date":"2016-11-17","close":17.09},{"date":"2016-11-18","close":17.3},{"date":"2016-11-21","close":17.22},{"date":"2016-11-22","close":17.23},{"date":"2016-11-23","close":17.11},{"date":"2016-11-25","close":17.26},{"date":"2016-11-28","close":17.31},{"date":"2016-11-29","close":17.45},{"date":"2016-11-30","close":17.16},{"date":"2016-12-01","close":17.08},{"date":"2016-12-02","close":17.09},{"date":"2016-12-05","close":17.5},{"date":"2016-12-06","close":17.51},{"date":"2016-12-07","close":17.63},{"date":"2016-12-08","close":17.86},{"date":"2016-12-09","close":18.05},{"date":"2016-12-12","close":17.86},{"date":"2016-12-13","close":16.95},{"date":"2016-12-14","close":16.81},{"date":"2016-12-15","close":16.63},{"date":"2016-12-16","close":16.79},{"date":"2016-12-19","close":17.05},{"date":"2016-12-20","close":16.99},{"date":"2016-12-21","close":16.97},{"date":"2016-12-22","close":16.99},{"date":"2016-12-23","close":16.98},{"date":"2016-12-27","close":17.01},{"date":"2016-12-28","close":16.48},{"date":"2016-12-29","close":16.68},{"date":"2016-12-30","close":16.62},{"date":"2017-01-03","close":16.91},{"date":"2017-01-04","close":17.15},{"date":"2017-01-05","close":17.08},{"date":"2017-01-06","close":17.06},{"date":"2017-01-09","close":16.84},{"date":"2017-01-10","close":16.99},{"date":"2017-01-11","close":17.03},{"date":"2017-01-12","close":16.95},{"date":"2017-01-13","close":17.09},{"date":"2017-01-17","close":17.09},{"date":"2017-01-18","close":17.19},{"date":"2017-01-19","close":17.0},{"date":"2017-01-20","close":17.01},{"date":"2017-01-23","close":17.16},{"date":"2017-01-24","close":17.36},{"date":"2017-01-25","close":17.35},{"date":"2017-01-26","close":17.38},{"date":"2017-01-27","close":17.37},{"date":"2017-01-30","close":17.39},{"date":"2017-01-31","close":17.41},{"date":"2017-02-01","close":17.33},{"date":"2017-02-02","close":17.39},{"date":"2017-02-03","close":17.49},{"date":"2017-02-06","close":17.56},{"date":"2017-02-07","close":17.55},{"date":"2017-02-08","close":17.5},{"date":"2017-02-09","close":17.62},{"date":"2017-02-10","close":17.76},{"date":"2017-02-13","close":17.69},{"date":"2017-02-14","close":17.68},{"date":"2017-02-15","close":17.54},{"date":"2017-02-16","close":17.92},{"date":"2017-02-17","close":17.8},{"date":"2017-02-21","close":17.95},{"date":"2017-02-22","close":17.93},{"date":"2017-02-23","close":18.04},{"date":"2017-02-24","close":17.97},{"date":"2017-02-27","close":17.98},{"date":"2017-02-28","close":18.39},{"date":"2017-03-01","close":18.38},{"date":"2017-03-02","close":18.2},{"date":"2017-03-03","close":18.17},{"date":"2017-03-06","close":18.19},{"date":"2017-03-07","close":18.25},{"date":"2017-03-08","close":18.04},{"date":"2017-03-09","close":17.83},{"date":"2017-03-10","close":17.92},{"date":"2017-03-13","close":17.91},{"date":"2017-03-14","close":17.79},{"date":"2017-03-15","close":18.04},{"date":"2017-03-16","close":18.18},{"date":"2017-03-17","close":18.34},{"date":"2017-03-20","close":18.35},{"date":"2017-03-21","close":18.37},{"date":"2017-03-22","close":18.39},{"date":"2017-03-23","close":18.5},{"date":"2017-03-24","close":18.58},{"date":"2017-03-27","close":18.81},{"date":"2017-03-28","close":18.93},{"date":"2017-03-29","close":18.71},{"date":"2017-03-30","close":18.72},{"date":"2017-03-31","close":18.81},{"date":"2017-04-03","close":18.74},{"date":"2017-04-04","close":18.77},{"date":"2017-04-05","close":18.72},{"date":"2017-04-06","close":18.79},{"date":"2017-04-07","close":18.76},{"date":"2017-04-10","close":18.73},{"date":"2017-04-11","close":18.82},{"date":"2017-04-12","close":18.78},{"date":"2017-04-13","close":18.72},{"date":"2017-04-17","close":18.97},{"date":"2017-04-18","close":18.88},{"date":"2017-04-19","close":18.8},{"date":"2017-04-20","close":18.84},{"date":"2017-04-21","close":18.83},{"date":"2017-04-24","close":18.88},{"date":"2017-04-25","close":18.93},{"date":"2017-04-26","close":19.58},{"date":"2017-04-27","close":19.36},{"date":"2017-04-28","close":19.29},{"date":"2017-05-01","close":19.31},{"date":"2017-05-02","close":18.99},{"date":"2017-05-03","close":18.4},{"date":"2017-05-04","close":18.44},{"date":"2017-05-05","close":18.59},{"date":"2017-05-08","close":18.49},{"date":"2017-05-09","close":18.27},{"date":"2017-05-10","close":18.34},{"date":"2017-05-11","close":18.28},{"date":"2017-05-12","close":18.16},{"date":"2017-05-15","close":18.23},{"date":"2017-05-16","close":18.18},{"date":"2017-05-17","close":18.21},{"date":"2017-05-18","close":18.23},{"date":"2017-05-19","close":18.22},{"date":"2017-05-22","close":18.38},{"date":"2017-05-23","close":18.68},{"date":"2017-05-24","close":18.95},{"date":"2017-05-25","close":18.95},{"date":"2017-05-26","close":18.99},{"date":"2017-05-30","close":18.98},{"date":"2017-05-31","close":18.46},{"date":"2017-06-01","close":18.48},{"date":"2017-06-02","close":18.52},{"date":"2017-06-05","close":18.44},{"date":"2017-06-06","close":18.3},{"date":"2017-06-07","close":18.28},{"date":"2017-06-08","close":18.38},{"date":"2017-06-09","close":18.52},{"date":"2017-06-12","close":18.72},{"date":"2017-06-13","close":18.76},{"date":"2017-06-14","close":18.84},{"date":"2017-06-15","close":18.85},{"date":"2017-06-16","close":18.97},{"date":"2017-06-19","close":19.17},{"date":"2017-06-20","close":19.19},{"date":"2017-06-21","close":19.06},{"date":"2017-06-22","close":19.21},{"date":"2017-06-23","close":19.17},{"date":"2017-06-26","close":19.16},{"date":"2017-06-27","close":19.0},{"date":"2017-06-28","close":18.66},{"date":"2017-06-29","close":18.57},{"date":"2017-06-30","close":18.55},{"date":"2017-07-03","close":18.73},{"date":"2017-07-05","close":18.74},{"date":"2017-07-06","close":18.62},{"date":"2017-07-07","close":18.33},{"date":"2017-07-10","close":18.29},{"date":"2017-07-11","close":18.39},{"date":"2017-07-12","close":18.39},{"date":"2017-07-13","close":18.21},{"date":"2017-07-14","close":18.33},{"date":"2017-07-17","close":18.24},{"date":"2017-07-18","close":18.01},{"date":"2017-07-19","close":18.0},{"date":"2017-07-20","close":18.11},{"date":"2017-07-21","close":18.23},{"date":"2017-07-24","close":18.2},{"date":"2017-07-25","close":18.04},{"date":"2017-07-26","close":18.04},{"date":"2017-07-27","close":17.91},{"date":"2017-07-28","close":17.88},{"date":"2017-07-31","close":18.03},{"date":"2017-08-01","close":17.91},{"date":"2017-08-02","close":17.89},{"date":"2017-08-03","close":17.93},{"date":"2017-08-04","close":18.01},{"date":"2017-08-07","close":18.01},{"date":"2017-08-08","close":18.07},{"date":"2017-08-09","close":18.2},{"date":"2017-08-10","close":18.06},{"date":"2017-08-11","close":17.98},{"date":"2017-08-14","close":18.23},{"date":"2017-08-15","close":18.1},{"date":"2017-08-16","close":18.07},{"date":"2017-08-17","close":17.91},{"date":"2017-08-18","close":17.92},{"date":"2017-08-21","close":17.89},{"date":"2017-08-22","close":17.94},{"date":"2017-08-23","close":17.87},{"date":"2017-08-24","close":17.86},{"date":"2017-08-25","close":17.84},{"date":"2017-08-28","close":17.9},{"date":"2017-08-29","close":17.8},{"date":"2017-08-30","close":17.79},{"date":"2017-08-31","close":18.09},{"date":"2017-09-01","close":18.18},{"date":"2017-09-05","close":17.91},{"date":"2017-09-06","close":17.91},{"date":"2017-09-07","close":17.79},{"date":"2017-09-08","close":17.75},{"date":"2017-09-11","close":17.97},{"date":"2017-09-12","close":17.92},{"date":"2017-09-13","close":17.94},{"date":"2017-09-14","close":17.9},{"date":"2017-09-15","close":17.97},{"date":"2017-09-18","close":18.02},{"date":"2017-09-19","close":18.18},{"date":"2017-09-20","close":18.28},{"date":"2017-09-21","close":18.26},{"date":"2017-09-22","close":18.35},{"date":"2017-09-25","close":18.47},{"date":"2017-09-26","close":18.57},{"date":"2017-09-27","close":18.69},{"date":"2017-09-28","close":18.15},{"date":"2017-09-29","close":18.11},{"date":"2017-10-02","close":18.16},{"date":"2017-10-03","close":18.21},{"date":"2017-10-04","close":18.19},{"date":"2017-10-05","close":18.28},{"date":"2017-10-06","close":18.2},{"date":"2017-10-09","close":18.21},{"date":"2017-10-10","close":18.24},{"date":"2017-10-11","close":18.27},{"date":"2017-10-12","close":18.32},{"date":"2017-10-13","close":18.32},{"date":"2017-10-16","close":18.4},{"date":"2017-10-17","close":18.42},{"date":"2017-10-18","close":18.38},{"date":"2017-10-19","close":18.41},{"date":"2017-10-20","close":18.44},{"date":"2017-10-23","close":18.37},{"date":"2017-10-24","close":18.34},{"date":"2017-10-25","close":18.26},{"date":"2017-10-26","close":18.09},{"date":"2017-10-27","close":18.2},{"date":"2017-10-30","close":18.11},{"date":"2017-10-31","close":18.07},{"date":"2017-11-01","close":18.09},{"date":"2017-11-02","close":18.25},{"date":"2017-11-03","close":18.35},{"date":"2017-11-06","close":18.29},{"date":"2017-11-07","close":18.16},{"date":"2017-11-08","close":18.21},{"date":"2017-11-09","close":18.21},{"date":"2017-11-10","close":18.18},{"date":"2017-11-13","close":18.24},{"date":"2017-11-14","close":18.31},{"date":"2017-11-15","close":18.22},{"date":"2017-11-16","close":18.33},{"date":"2017-11-17","close":18.41},{"date":"2017-11-20","close":18.5},{"date":"2017-11-21","close":18.6},{"date":"2017-11-22","close":18.68},{"date":"2017-11-24","close":18.59},{"date":"2017-11-27","close":18.49},{"date":"2017-11-28","close":18.56},{"date":"2017-11-29","close":18.66},{"date":"2017-11-30","close":18.65},{"date":"2017-12-01","close":18.6},{"date":"2017-12-04","close":18.57},{"date":"2017-12-05","close":18.57},{"date":"2017-12-06","close":18.56},{"date":"2017-12-07","close":18.59},{"date":"2017-12-08","close":18.68},{"date":"2017-12-11","close":18.66},{"date":"2017-12-12","close":18.69},{"date":"2017-12-13","close":18.7},{"date":"2017-12-14","close":18.62},{"date":"2017-12-15","close":18.81},{"date":"2017-12-18","close":18.79},{"date":"2017-12-19","close":18.54},{"date":"2017-12-20","close":18.61},{"date":"2017-12-21","close":18.86},{"date":"2017-12-22","close":18.89},{"date":"2017-12-26","close":18.95},{"date":"2017-12-27","close":19.0},{"date":"2017-12-28","close":18.62},{"date":"2017-12-29","close":18.45},{"date":"2018-01-02","close":4.5384},{"date":"2018-01-03","close":4.5285},{"date":"2018-01-04","close":4.5335},{"date":"2018-01-05","close":4.5087},{"date":"2018-01-08","close":4.5434},{"date":"2018-01-09","close":4.5137},{"date":"2018-01-10","close":4.4914},{"date":"2018-01-11","close":4.5582},{"date":"2018-01-12","close":4.5384},{"date":"2018-01-16","close":4.531},{"date":"2018-01-17","close":4.5582},{"date":"2018-01-18","close":4.5285},{"date":"2018-01-19","close":4.536},{"date":"2018-01-22","close":4.5558},{"date":"2018-01-23","close":4.5632},{"date":"2018-01-24","close":4.5706},{"date":"2018-01-25","close":4.6004},{"date":"2018-01-26","close":4.5607},{"date":"2018-01-29","close":4.536},{"date":"2018-01-30","close":4.5384},{"date":"2018-01-31","close":4.5013},{"date":"2018-02-01","close":4.5112},{"date":"2018-02-02","close":4.4938},{"date":"2018-02-05","close":4.4096},{"date":"2018-02-06","close":4.4319},{"date":"2018-02-07","close":4.4245},{"date":"2018-02-08","close":4.3972},{"date":"2018-02-09","close":4.3848},{"date":"2018-02-12","close":4.4294},{"date":"2018-02-13","close":4.4393},{"date":"2018-02-14","close":4.4616},{"date":"2018-02-15","close":4.5384},{"date":"2018-02-16","close":4.6301},{"date":"2018-02-20","close":4.5706},{"date":"2018-02-21","close":4.5756},{"date":"2018-02-22","close":4.5384},{"date":"2018-02-23","close":4.5706},{"date":"2018-02-26","close":4.583},{"date":"2018-02-27","close":4.5483},{"date":"2018-02-28","close":4.5236},{"date":"2018-03-01","close":4.5211},{"date":"2018-03-02","close":4.5632},{"date":"2018-03-05","close":4.5805},{"date":"2018-03-06","close":4.6053},{"date":"2018-03-07","close":4.6053},{"date":"2018-03-08","close":4.6103},{"date":"2018-03-09","close":4.6152},{"date":"2018-03-12","close":4.6375},{"date":"2018-03-13","close":4.6103},{"date":"2018-03-14","close":4.5954},{"date":"2018-03-15","close":4.5682},{"date":"2018-03-16","close":4.5756},{"date":"2018-03-19","close":4.5929},{"date":"2018-03-20","close":4.5781},{"date":"2018-03-21","close":4.583},{"date":"2018-03-22","close":4.5285},{"date":"2018-03-23","close":4.4963},{"date":"2018-03-26","close":4.5236},{"date":"2018-03-27","close":4.5236},{"date":"2018-03-28","close":4.5312},{"date":"2018-03-29","close":4.5693},{"date":"2018-04-02","close":4.5261},{"date":"2018-04-03","close":4.5439},{"date":"2018-04-04","close":4.5591},{"date":"2018-04-05","close":4.5744},{"date":"2018-04-06","close":4.5566},{"date":"2018-04-09","close":4.5388},{"date":"2018-04-10","close":4.5439},{"date":"2018-04-11","close":4.5439},{"date":"2018-04-12","close":4.5312},{"date":"2018-04-13","close":4.5261},{"date":"2018-04-16","close":4.5439},{"date":"2018-04-17","close":4.5464},{"date":"2018-04-18","close":4.5439},{"date":"2018-04-19","close":4.5363},{"date":"2018-04-20","close":4.5236},{"date":"2018-04-23","close":4.5109},{"date":"2018-04-24","close":4.5236},{"date":"2018-04-25","close":4.5286},{"date":"2018-04-26","close":4.5541},{"date":"2018-04-27","close":4.5642},{"date":"2018-04-30","close":4.5795},{"date":"2018-05-01","close":4.582},{"date":"2018-05-02","close":4.5515},{"date":"2018-05-03","close":4.6049},{"date":"2018-05-04","close":4.6049},{"date":"2018-05-07","close":4.6328},{"date":"2018-05-08","close":4.6049},{"date":"2018-05-09","close":4.61},{"date":"2018-05-10","close":4.6354},{"date":"2018-05-11","close":4.6405},{"date":"2018-05-14","close":4.6379},{"date":"2018-05-15","close":4.6506},{"date":"2018-05-16","close":4.6684},{"date":"2018-05-17","close":4.6633},{"date":"2018-05-18","close":4.6862},{"date":"2018-05-21","close":4.7116},{"date":"2018-05-22","close":4.7142},{"date":"2018-05-23","close":4.7294},{"date":"2018-05-24","close":4.7167},{"date":"2018-05-25","close":4.7218},{"date":"2018-05-29","close":4.737},{"date":"2018-05-30","close":4.7548},{"date":"2018-05-31","close":4.7243},{"date":"2018-06-01","close":4.7574},{"date":"2018-06-04","close":4.7548},{"date":"2018-06-05","close":4.7497},{"date":"2018-06-06","close":4.7675},{"date":"2018-06-07","close":4.765},{"date":"2018-06-08","close":4.7853},{"date":"2018-06-11","close":4.8006},{"date":"2018-06-12","close":4.7802},{"date":"2018-06-13","close":4.7574},{"date":"2018-06-14","close":4.7777},{"date":"2018-06-15","close":4.7726},{"date":"2018-06-18","close":4.8057},{"date":"2018-06-19","close":4.8006},{"date":"2018-06-20","close":4.8031},{"date":"2018-06-21","close":4.7879},{"date":"2018-06-22","close":4.7701},{"date":"2018-06-25","close":4.7574},{"date":"2018-06-26","close":4.765},{"date":"2018-06-27","close":4.7218},{"date":"2018-06-28","close":4.7765},{"date":"2018-06-29","close":4.7635},{"date":"2018-07-02","close":4.7948},{"date":"2018-07-03","close":4.8443},{"date":"2018-07-05","close":4.8886},{"date":"2018-07-06","close":4.9224},{"date":"2018-07-09","close":4.912},{"date":"2018-07-10","close":4.912},{"date":"2018-07-11","close":4.9303},{"date":"2018-07-12","close":4.9068},{"date":"2018-07-13","close":4.8729},{"date":"2018-07-16","close":4.8625},{"date":"2018-07-17","close":4.8729},{"date":"2018-07-18","close":4.8807},{"date":"2018-07-19","close":4.9146},{"date":"2018-07-20","close":4.9094},{"date":"2018-07-23","close":4.9094},{"date":"2018-07-24","close":4.912},{"date":"2018-07-25","close":4.9563},{"date":"2018-07-26","close":4.9094},{"date":"2018-07-27","close":4.912},{"date":"2018-07-30","close":4.9459},{"date":"2018-07-31","close":4.9746},{"date":"2018-08-01","close":4.9615},{"date":"2018-08-02","close":4.9798},{"date":"2018-08-03","close":4.9433},{"date":"2018-08-06","close":4.9459},{"date":"2018-08-07","close":4.9068},{"date":"2018-08-08","close":4.8703},{"date":"2018-08-09","close":4.886},{"date":"2018-08-10","close":4.8677},{"date":"2018-08-13","close":4.8886},{"date":"2018-08-14","close":4.9381},{"date":"2018-08-15","close":4.9641},{"date":"2018-08-16","close":4.9954},{"date":"2018-08-17","close":5.0136},{"date":"2018-08-20","close":5.0215},{"date":"2018-08-21","close":5.0658},{"date":"2018-08-22","close":5.0397},{"date":"2018-08-23","close":5.0423},{"date":"2018-08-24","close":5.0423},{"date":"2018-08-27","close":5.0632},{"date":"2018-08-28","close":5.0423},{"date":"2018-08-29","close":5.0632},{"date":"2018-08-30","close":5.0553},{"date":"2018-08-31","close":5.0632},{"date":"2018-09-04","close":5.0605},{"date":"2018-09-05","close":5.0866},{"date":"2018-09-06","close":5.0553},{"date":"2018-09-07","close":5.0371},{"date":"2018-09-10","close":5.0632},{"date":"2018-09-11","close":5.0658},{"date":"2018-09-12","close":5.0397},{"date":"2018-09-13","close":5.0762},{"date":"2018-09-14","close":5.0736},{"date":"2018-09-17","close":5.0527},{"date":"2018-09-18","close":5.0423},{"date":"2018-09-19","close":4.9928},{"date":"2018-09-20","close":5.0084},{"date":"2018-09-21","close":5.0475},{"date":"2018-09-24","close":5.0397},{"date":"2018-09-25","close":5.0449},{"date":"2018-09-26","close":5.0189},{"date":"2018-09-27","close":5.0349},{"date":"2018-09-28","close":5.0375},{"date":"2018-10-01","close":4.9842},{"date":"2018-10-02","close":4.9815},{"date":"2018-10-03","close":5.0429},{"date":"2018-10-04","close":4.9815},{"date":"2018-10-05","close":4.9868},{"date":"2018-10-08","close":5.0322},{"date":"2018-10-09","close":5.0295},{"date":"2018-10-10","close":4.9815},{"date":"2018-10-11","close":4.9041},{"date":"2018-10-12","close":4.9121},{"date":"2018-10-15","close":4.9788},{"date":"2018-10-16","close":5.0295},{"date":"2018-10-17","close":5.0375},{"date":"2018-10-18","close":5.0002},{"date":"2018-10-19","close":4.9575},{"date":"2018-10-22","close":5.0135},{"date":"2018-10-23","close":4.9414},{"date":"2018-10-24","close":4.9334},{"date":"2018-10-25","close":4.9815},{"date":"2018-10-26","close":4.888},{"date":"2018-10-29","close":4.8747},{"date":"2018-10-30","close":4.9521},{"date":"2018-10-31","close":4.9948},{"date":"2018-11-01","close":4.9655},{"date":"2018-11-02","close":4.9922},{"date":"2018-11-05","close":4.9842},{"date":"2018-11-06","close":5.0028},{"date":"2018-11-07","close":5.0242},{"date":"2018-11-08","close":5.0189},{"date":"2018-11-09","close":5.0456},{"date":"2018-11-12","close":5.0108},{"date":"2018-11-13","close":5.0482},{"date":"2018-11-14","close":4.9548},{"date":"2018-11-15","close":4.9521},{"date":"2018-11-16","close":4.9655},{"date":"2018-11-19","close":4.9388},{"date":"2018-11-20","close":4.8987},{"date":"2018-11-21","close":4.9308},{"date":"2018-11-23","close":4.9414},{"date":"2018-11-26","close":4.9842},{"date":"2018-11-27","close":5.0162},{"date":"2018-11-28","close":5.0883},{"date":"2018-11-29","close":5.0829},{"date":"2018-11-30","close":5.0562},{"date":"2018-12-03","close":5.0989},{"date":"2018-12-04","close":5.0589},{"date":"2018-12-06","close":5.0402},{"date":"2018-12-07","close":4.9895},{"date":"2018-12-10","close":4.9414},{"date":"2018-12-11","close":4.9708},{"date":"2018-12-12","close":4.9948},{"date":"2018-12-13","close":4.9815},{"date":"2018-12-14","close":4.9815},{"date":"2018-12-17","close":4.8186},{"date":"2018-12-18","close":4.8293},{"date":"2018-12-19","close":4.7706},{"date":"2018-12-20","close":4.5063},{"date":"2018-12-21","close":4.5036},{"date":"2018-12-24","close":4.4502},{"date":"2018-12-26","close":4.6611},{"date":"2018-12-27","close":4.6157},{"date":"2018-12-28","close":4.6157},{"date":"2018-12-31","close":4.5691},{"date":"2019-01-02","close":4.6075},{"date":"2019-01-03","close":4.5883},{"date":"2019-01-04","close":4.6596},{"date":"2019-01-07","close":4.6953},{"date":"2019-01-08","close":4.7584},{"date":"2019-01-09","close":4.7995},{"date":"2019-01-10","close":4.7556},{"date":"2019-01-11","close":4.7803},{"date":"2019-01-14","close":4.7776},{"date":"2019-01-15","close":4.805},{"date":"2019-01-16","close":4.8489},{"date":"2019-01-17","close":4.8735},{"date":"2019-01-18","close":4.8708},{"date":"2019-01-22","close":4.8187},{"date":"2019-01-23","close":4.8379},{"date":"2019-01-24","close":4.8571},{"date":"2019-01-25","close":4.8708},{"date":"2019-01-28","close":4.8735},{"date":"2019-01-29","close":4.9037},{"date":"2019-01-30","close":4.9394},{"date":"2019-01-31","close":4.9915},{"date":"2019-02-01","close":4.9668},{"date":"2019-02-04","close":5.0326},{"date":"2019-02-05","close":5.0463},{"date":"2019-02-06","close":5.0408},{"date":"2019-02-07","close":5.0628},{"date":"2019-02-08","close":5.06},{"date":"2019-02-11","close":5.06},{"date":"2019-02-12","close":5.0518},{"date":"2019-02-13","close":5.0463},{"date":"2019-02-14","close":4.9092},{"date":"2019-02-15","close":4.9092},{"date":"2019-02-19","close":4.9311},{"date":"2019-02-20","close":4.9503},{"date":"2019-02-21","close":4.9503},{"date":"2019-02-22","close":4.975},{"date":"2019-02-25","close":4.9613},{"date":"2019-02-26","close":4.9586},{"date":"2019-02-27","close":4.9723},{"date":"2019-02-28","close":4.9805},{"date":"2019-03-01","close":4.9613},{"date":"2019-03-04","close":4.986},{"date":"2019-03-05","close":4.997},{"date":"2019-03-06","close":4.9558},{"date":"2019-03-07","close":4.9394},{"date":"2019-03-08","close":4.9311},{"date":"2019-03-11","close":4.9942},{"date":"2019-03-12","close":4.997},{"date":"2019-03-13","close":5.0436},{"date":"2019-03-14","close":5.0491},{"date":"2019-03-15","close":5.0573},{"date":"2019-03-18","close":5.093},{"date":"2019-03-19","close":5.0573},{"date":"2019-03-20","close":5.0162},{"date":"2019-03-21","close":5.0546},{"date":"2019-03-22","close":5.0354},{"date":"2019-03-25","close":5.0299},{"date":"2019-03-26","close":5.082},{"date":"2019-03-27","close":5.0792},{"date":"2019-03-28","close":5.1299},{"date":"2019-03-29","close":5.1186},{"date":"2019-04-01","close":5.1608},{"date":"2019-04-02","close":5.1411},{"date":"2019-04-03","close":5.1355},{"date":"2019-04-04","close":5.1608},{"date":"2019-04-05","close":5.1861},{"date":"2019-04-08","close":5.1917},{"date":"2019-04-09","close":5.1496},{"date":"2019-04-10","close":5.1861},{"date":"2019-04-11","close":5.2086},{"date":"2019-04-12","close":5.2311},{"date":"2019-04-15","close":5.2086},{"date":"2019-04-16","close":5.1777},{"date":"2019-04-17","close":5.203},{"date":"2019-04-18","close":5.1974},{"date":"2019-04-22","close":5.1861},{"date":"2019-04-23","close":5.1833},{"date":"2019-04-24","close":5.2227},{"date":"2019-04-25","close":5.2424},{"date":"2019-04-26","close":5.3042},{"date":"2019-04-29","close":5.2761},{"date":"2019-04-30","close":5.2705},{"date":"2019-05-01","close":5.2817},{"date":"2019-05-02","close":5.3295},{"date":"2019-05-03","close":5.3577},{"date":"2019-05-06","close":5.3689},{"date":"2019-05-07","close":5.3577},{"date":"2019-05-08","close":5.3464},{"date":"2019-05-09","close":5.2114},{"date":"2019-05-10","close":5.2395},{"date":"2019-05-13","close":5.1917},{"date":"2019-05-14","close":5.2199},{"date":"2019-05-15","close":5.248},{"date":"2019-05-16","close":5.2536},{"date":"2019-05-17","close":5.2086},{"date":"2019-05-20","close":5.2199},{"date":"2019-05-21","close":5.2536},{"date":"2019-05-22","close":5.2227},{"date":"2019-05-23","close":5.2424},{"date":"2019-05-24","close":5.2761},{"date":"2019-05-28","close":5.2311},{"date":"2019-05-29","close":5.2114},{"date":"2019-05-30","close":5.1889},{"date":"2019-05-31","close":5.1692},{"date":"2019-06-03","close":5.2227},{"date":"2019-06-04","close":5.2339},{"date":"2019-06-05","close":5.2424},{"date":"2019-06-06","close":5.2592},{"date":"2019-06-07","close":5.2367},{"date":"2019-06-10","close":5.248},{"date":"2019-06-11","close":5.2367},{"date":"2019-06-12","close":5.2536},{"date":"2019-06-13","close":5.2705},{"date":"2019-06-14","close":5.2845},{"date":"2019-06-17","close":5.2536},{"date":"2019-06-18","close":5.2845},{"date":"2019-06-19","close":5.293},{"date":"2019-06-20","close":5.3042},{"date":"2019-06-21","close":5.262},{"date":"2019-06-24","close":5.2508},{"date":"2019-06-25","close":5.2424},{"date":"2019-06-26","close":5.2311},{"date":"2019-06-27","close":5.2715},{"date":"2019-06-28","close":5.3032},{"date":"2019-07-01","close":5.2686},{"date":"2019-07-02","close":5.2917},{"date":"2019-07-03","close":5.3147},{"date":"2019-07-05","close":5.3176},{"date":"2019-07-08","close":5.3176},{"date":"2019-07-09","close":5.3436},{"date":"2019-07-10","close":5.358},{"date":"2019-07-11","close":5.3811},{"date":"2019-07-12","close":5.3955},{"date":"2019-07-15","close":5.3753},{"date":"2019-07-16","close":5.384},{"date":"2019-07-17","close":5.3811},{"date":"2019-07-18","close":5.3753},{"date":"2019-07-19","close":5.3609},{"date":"2019-07-22","close":5.3522},{"date":"2019-07-23","close":5.3811},{"date":"2019-07-24","close":5.3349},{"date":"2019-07-25","close":5.3868},{"date":"2019-07-26","close":5.358},{"date":"2019-07-29","close":5.3724},{"date":"2019-07-30","close":5.4128},{"date":"2019-07-31","close":5.4272},{"date":"2019-08-01","close":5.4301},{"date":"2019-08-02","close":5.4359},{"date":"2019-08-05","close":5.2946},{"date":"2019-08-06","close":5.3666},{"date":"2019-08-07","close":5.4214},{"date":"2019-08-08","close":5.4849},{"date":"2019-08-09","close":5.4647},{"date":"2019-08-12","close":5.4214},{"date":"2019-08-13","close":5.4214},{"date":"2019-08-14","close":5.2946},{"date":"2019-08-15","close":5.3465},{"date":"2019-08-16","close":5.3551},{"date":"2019-08-19","close":5.4532},{"date":"2019-08-20","close":5.4387},{"date":"2019-08-21","close":5.4676},{"date":"2019-08-22","close":5.4445},{"date":"2019-08-23","close":5.384},{"date":"2019-08-26","close":5.4157},{"date":"2019-08-27","close":5.3292},{"date":"2019-08-28","close":5.3234},{"date":"2019-08-29","close":5.3609},{"date":"2019-08-30","close":5.3493},{"date":"2019-09-03","close":5.3897},{"date":"2019-09-04","close":5.4416},{"date":"2019-09-05","close":5.4762},{"date":"2019-09-06","close":5.482},{"date":"2019-09-09","close":5.5743},{"date":"2019-09-10","close":5.5454},{"date":"2019-09-11","close":5.5714},{"date":"2019-09-12","close":5.58},{"date":"2019-09-13","close":5.5627},{"date":"2019-09-16","close":5.5772},{"date":"2019-09-17","close":5.6002},{"date":"2019-09-18","close":5.6233},{"date":"2019-09-19","close":5.6377},{"date":"2019-09-20","close":5.6348},{"date":"2019-09-23","close":5.6147},{"date":"2019-09-24","close":5.6002},{"date":"2019-09-25","close":5.6752},{"date":"2019-09-26","close":5.6666},{"date":"2019-09-27","close":5.6488},{"date":"2019-09-30","close":5.6607},{"date":"2019-10-01","close":5.6164},{"date":"2019-10-02","close":5.5543},{"date":"2019-10-03","close":5.5041},{"date":"2019-10-04","close":5.5573},{"date":"2019-10-07","close":5.5721},{"date":"2019-10-08","close":5.5366},{"date":"2019-10-09","close":5.5484},{"date":"2019-10-10","close":5.5543},{"date":"2019-10-11","close":5.5839},{"date":"2019-10-14","close":5.5691},{"date":"2019-10-15","close":5.6016},{"date":"2019-10-16","close":5.5927},{"date":"2019-10-17","close":5.6223},{"date":"2019-10-18","close":5.6193},{"date":"2019-10-21","close":5.6429},{"date":"2019-10-22","close":5.5927},{"date":"2019-10-23","close":5.5986},{"date":"2019-10-24","close":5.448},{"date":"2019-10-25","close":5.3624},{"date":"2019-10-28","close":5.3624},{"date":"2019-10-29","close":5.3624},{"date":"2019-10-30","close":5.3536},{"date":"2019-10-31","close":5.4038},{"date":"2019-11-01","close":5.4038},{"date":"2019-11-04","close":5.3831},{"date":"2019-11-05","close":5.3801},{"date":"2019-11-06","close":5.3683},{"date":"2019-11-07","close":5.3299},{"date":"2019-11-08","close":5.327},{"date":"2019-11-11","close":5.3211},{"date":"2019-11-12","close":5.3181},{"date":"2019-11-13","close":5.2856},{"date":"2019-11-14","close":5.2827},{"date":"2019-11-15","close":5.2886},{"date":"2019-11-18","close":5.3122},{"date":"2019-11-19","close":5.3299},{"date":"2019-11-20","close":5.3152},{"date":"2019-11-21","close":5.2974},{"date":"2019-11-22","close":5.3004},{"date":"2019-11-25","close":5.3447},{"date":"2019-11-26","close":5.3358},{"date":"2019-11-27","close":5.386},{"date":"2019-11-29","close":5.3949},{"date":"2019-12-02","close":5.4067},{"date":"2019-12-03","close":5.4156},{"date":"2019-12-04","close":5.4421},{"date":"2019-12-05","close":5.4362},{"date":"2019-12-06","close":5.4717},{"date":"2019-12-09","close":5.4805},{"date":"2019-12-10","close":5.4776},{"date":"2019-12-11","close":5.4392},{"date":"2019-12-12","close":5.4421},{"date":"2019-12-13","close":5.451},{"date":"2019-12-16","close":5.4805},{"date":"2019-12-17","close":5.4982},{"date":"2019-12-18","close":5.4923},{"date":"2019-12-19","close":5.513},{"date":"2019-12-20","close":5.5425},{"date":"2019-12-23","close":5.5366},{"date":"2019-12-24","close":5.5219},{"date":"2019-12-26","close":5.5573},{"date":"2019-12-27","close":5.5898},{"date":"2019-12-30","close":5.5262},{"date":"2019-12-31","close":5.5353},{"date":"2020-01-02","close":5.5262},{"date":"2020-01-03","close":5.5293},{"date":"2020-01-06","close":5.5232},{"date":"2020-01-07","close":5.505},{"date":"2020-01-08","close":5.4566},{"date":"2020-01-09","close":5.4869},{"date":"2020-01-10","close":5.499},{"date":"2020-01-13","close":5.4929},{"date":"2020-01-14","close":5.5171},{"date":"2020-01-15","close":5.5535},{"date":"2020-01-16","close":5.5777},{"date":"2020-01-17","close":5.5656},{"date":"2020-01-21","close":5.5202},{"date":"2020-01-22","close":5.5656},{"date":"2020-01-23","close":5.5868},{"date":"2020-01-24","close":5.5504},{"date":"2020-01-27","close":5.5232},{"date":"2020-01-28","close":5.5625},{"date":"2020-01-29","close":5.5595},{"date":"2020-01-30","close":5.5656},{"date":"2020-01-31","close":5.5323},{"date":"2020-02-03","close":5.5444},{"date":"2020-02-04","close":5.5837},{"date":"2020-02-05","close":5.6564},{"date":"2020-02-06","close":5.6291},{"date":"2020-02-07","close":5.5958},{"date":"2020-02-10","close":5.5868},{"date":"2020-02-11","close":5.5686},{"date":"2020-02-12","close":5.5898},{"date":"2020-02-13","close":5.6503},{"date":"2020-02-14","close":5.5686},{"date":"2020-02-18","close":5.5746},{"date":"2020-02-19","close":5.5504},{"date":"2020-02-20","close":5.5898},{"date":"2020-02-21","close":5.5293},{"date":"2020-02-24","close":5.4324},{"date":"2020-02-25","close":5.3144},{"date":"2020-02-26","close":5.272},{"date":"2020-02-27","close":5.0511},{"date":"2020-02-28","close":4.9028},{"date":"2020-03-02","close":5.151},{"date":"2020-03-03","close":5.0602},{"date":"2020-03-04","close":5.1267},{"date":"2020-03-05","close":4.9694},{"date":"2020-03-06","close":4.9482},{"date":"2020-03-09","close":4.358},{"date":"2020-03-10","close":4.4065},{"date":"2020-03-11","close":4.1432},{"date":"2020-03-12","close":3.4259},{"date":"2020-03-13","close":3.5712},{"date":"2020-03-16","close":2.5634},{"date":"2020-03-17","close":2.745},{"date":"2020-03-18","close":2.2486},{"date":"2020-03-19","close":2.297},{"date":"2020-03-20","close":2.1155},{"date":"2020-03-23","close":1.8855},{"date":"2020-03-24","close":1.2832},{"date":"2020-03-25","close":2.2456},{"date":"2020-03-26","close":2.8509},{"date":"2020-03-27","close":2.7056},{"date":"2020-03-30","close":2.2969},{"date":"2020-03-31","close":2.3508},{"date":"2020-04-01","close":1.9262},{"date":"2020-04-02","close":1.6791},{"date":"2020-04-03","close":1.6823},{"date":"2020-04-06","close":1.8914},{"date":"2020-04-07","close":2.0973},{"date":"2020-04-08","close":2.4838},{"date":"2020-04-09","close":2.9369},{"date":"2020-04-13","close":2.8228},{"date":"2020-04-14","close":2.7088},{"date":"2020-04-15","close":2.5694},{"date":"2020-04-16","close":2.468},{"date":"2020-04-17","close":2.6359},{"date":"2020-04-20","close":2.3476},{"date":"2020-04-21","close":2.3254},{"date":"2020-04-22","close":2.2842},{"date":"2020-04-23","close":2.2874},{"date":"2020-04-24","close":2.2684},{"date":"2020-04-27","close":2.3254},{"date":"2020-04-28","close":2.5821},{"date":"2020-04-29","close":2.826},{"date":"2020-04-30","close":2.5821},{"date":"2020-05-01","close":2.5821},{"date":"2020-05-04","close":2.4553},{"date":"2020-05-05","close":2.4775},{"date":"2020-05-06","close":2.43},{"date":"2020-05-07","close":2.5282},{"date":"2020-05-08","close":2.4712},{"date":"2020-05-11","close":2.3856},{"date":"2020-05-12","close":2.3349},{"date":"2020-05-13","close":2.1765},{"date":"2020-05-14","close":2.2557},{"date":"2020-05-15","close":2.2241},{"date":"2020-05-18","close":2.3983},{"date":"2020-05-19","close":2.4617},{"date":"2020-05-20","close":2.563},{"date":"2020-05-21","close":2.5694},{"date":"2020-05-22","close":2.6201},{"date":"2020-05-26","close":2.7056},{"date":"2020-05-27","close":2.7563},{"date":"2020-05-28","close":2.6771},{"date":"2020-05-29","close":2.6074},{"date":"2020-06-01","close":2.75},{"date":"2020-06-02","close":2.8609},{"date":"2020-06-03","close":3.0573},{"date":"2020-06-04","close":3.2727},{"date":"2020-06-05","close":3.4628},{"date":"2020-06-08","close":3.8525},{"date":"2020-06-09","close":3.5167},{"date":"2020-06-10","close":3.3614},{"date":"2020-06-11","close":2.8989},{"date":"2020-06-12","close":3.1175},{"date":"2020-06-15","close":3.1492},{"date":"2020-06-16","close":3.2157},{"date":"2020-06-17","close":3.2347},{"date":"2020-06-18","close":3.184},{"date":"2020-06-19","close":3.1143},{"date":"2020-06-22","close":3.089},{"date":"2020-06-23","close":3.1998},{"date":"2020-06-24","close":3.0288},{"date":"2020-06-25","close":3.2157},{"date":"2020-06-26","close":3.1492},{"date":"2020-06-29","close":3.2378},{"date":"2020-06-30","close":3.2214},{"date":"2020-07-01","close":3.1196},{"date":"2020-07-02","close":3.0703},{"date":"2020-07-06","close":3.113},{"date":"2020-07-07","close":2.9685},{"date":"2020-07-08","close":2.9784},{"date":"2020-07-09","close":2.8766},{"date":"2020-07-10","close":3.0014},{"date":"2020-07-13","close":2.9718},{"date":"2020-07-14","close":3.008},{"date":"2020-07-15","close":3.1853},{"date":"2020-07-16","close":3.1163},{"date":"2020-07-17","close":3.0703},{"date":"2020-07-20","close":3.0375},{"date":"2020-07-21","close":3.0835},{"date":"2020-07-22","close":3.1623},{"date":"2020-07-23","close":3.0999},{"date":"2020-07-24","close":2.9981},{"date":"2020-07-27","close":2.9751},{"date":"2020-07-28","close":3.0572},{"date":"2020-07-29","close":3.0769},{"date":"2020-07-30","close":3.0572},{"date":"2020-07-31","close":3.0539},{"date":"2020-08-03","close":3.008},{"date":"2020-08-04","close":3.0375},{"date":"2020-08-05","close":3.1163},{"date":"2020-08-06","close":3.0966},{"date":"2020-08-07","close":3.1163},{"date":"2020-08-10","close":3.2181},{"date":"2020-08-11","close":3.1524},{"date":"2020-08-12","close":3.1032},{"date":"2020-08-13","close":3.0375},{"date":"2020-08-14","close":3.0966},{"date":"2020-08-17","close":3.09},{"date":"2020-08-18","close":3.0441},{"date":"2020-08-19","close":3.0211},{"date":"2020-08-20","close":2.9554},{"date":"2020-08-21","close":2.939},{"date":"2020-08-24","close":3.0802},{"date":"2020-08-25","close":3.0277},{"date":"2020-08-26","close":2.9554},{"date":"2020-08-27","close":3.0145},{"date":"2020-08-28","close":3.0474},{"date":"2020-08-31","close":2.9357},{"date":"2020-09-01","close":2.962},{"date":"2020-09-02","close":2.9653},{"date":"2020-09-03","close":2.9587},{"date":"2020-09-04","close":2.9948},{"date":"2020-09-08","close":2.9259},{"date":"2020-09-09","close":2.9685},{"date":"2020-09-10","close":2.9062},{"date":"2020-09-11","close":2.8799},{"date":"2020-09-14","close":2.9653},{"date":"2020-09-15","close":2.9456},{"date":"2020-09-16","close":3.0244},{"date":"2020-09-17","close":3.1196},{"date":"2020-09-18","close":3.1065},{"date":"2020-09-21","close":2.9456},{"date":"2020-09-22","close":2.939},{"date":"2020-09-23","close":2.8011},{"date":"2020-09-24","close":2.87},{"date":"2020-09-25","close":2.9784},{"date":"2020-09-28","close":3.0868},{"date":"2020-09-29","close":3.0663},{"date":"2020-09-30","close":3.0731},{"date":"2020-10-01","close":3.1243},{"date":"2020-10-02","close":3.2198},{"date":"2020-10-05","close":3.2266},{"date":"2020-10-06","close":3.1584},{"date":"2020-10-07","close":3.1175},{"date":"2020-10-08","close":3.2471},{"date":"2020-10-09","close":3.1516},{"date":"2020-10-12","close":3.1686},{"date":"2020-10-13","close":3.1516},{"date":"2020-10-14","close":3.1447},{"date":"2020-10-15","close":3.155},{"date":"2020-10-16","close":3.1175},{"date":"2020-10-19","close":3.0322},{"date":"2020-10-20","close":3.0288},{"date":"2020-10-21","close":3.0322},{"date":"2020-10-22","close":3.0663},{"date":"2020-10-23","close":3.1311},{"date":"2020-10-26","close":2.9537},{"date":"2020-10-27","close":3.0765},{"date":"2020-10-28","close":2.8923},{"date":"2020-10-29","close":2.9435},{"date":"2020-10-30","close":2.9674},{"date":"2020-11-02","close":3.0697},{"date":"2020-11-03","close":3.1038},{"date":"2020-11-04","close":2.9981},{"date":"2020-11-05","close":3.022},{"date":"2020-11-06","close":2.9469},{"date":"2020-11-09","close":3.4142},{"date":"2020-11-10","close":3.7723},{"date":"2020-11-11","close":3.5131},{"date":"2020-11-12","close":3.4074},{"date":"2020-11-13","close":3.4926},{"date":"2020-11-16","close":3.6666},{"date":"2020-11-17","close":3.7041},{"date":"2020-11-18","close":3.6598},{"date":"2020-11-19","close":3.6973},{"date":"2020-11-20","close":3.6257},{"date":"2020-11-23","close":3.7826},{"date":"2020-11-24","close":3.8917},{"date":"2020-11-25","close":3.861},{"date":"2020-11-27","close":3.8201},{"date":"2020-11-30","close":3.6768},{"date":"2020-12-01","close":3.7723},{"date":"2020-12-02","close":3.844},{"date":"2020-12-03","close":3.803},{"date":"2020-12-04","close":3.9258},{"date":"2020-12-07","close":3.8337},{"date":"2020-12-08","close":3.8747},{"date":"2020-12-09","close":3.8337},{"date":"2020-12-10","close":3.8064},{"date":"2020-12-11","close":3.8542},{"date":"2020-12-14","close":3.9224},{"date":"2020-12-15","close":4.0111},{"date":"2020-12-16","close":4.0009},{"date":"2020-12-17","close":4.0043},{"date":"2020-12-18","close":3.9463},{"date":"2020-12-21","close":3.8644},{"date":"2020-12-22","close":3.8747},{"date":"2020-12-23","close":3.919},{"date":"2020-12-24","close":3.936},{"date":"2020-12-28","close":3.9667},{"date":"2020-12-29","close":3.9497},{"date":"2020-12-30","close":3.9532},{"date":"2020-12-31","close":3.9286},{"date":"2021-01-04","close":3.802},{"date":"2021-01-05","close":3.8371},{"date":"2021-01-06","close":4.0658},{"date":"2021-01-07","close":3.9673},{"date":"2021-01-08","close":3.9778},{"date":"2021-01-11","close":3.9567},{"date":"2021-01-12","close":3.9954},{"date":"2021-01-13","close":4.0165},{"date":"2021-01-14","close":4.1185},{"date":"2021-01-15","close":4.0447},{"date":"2021-01-19","close":4.0798},{"date":"2021-01-20","close":4.1431},{"date":"2021-01-21","close":4.108},{"date":"2021-01-22","close":4.1642},{"date":"2021-01-25","close":4.1853},{"date":"2021-01-26","close":4.1255},{"date":"2021-01-27","close":4.0622},{"date":"2021-01-28","close":4.1396},{"date":"2021-01-29","close":3.9321},{"date":"2021-02-01","close":4.0411},{"date":"2021-02-02","close":4.1115},{"date":"2021-02-03","close":4.0447},{"date":"2021-02-04","close":4.1642},{"date":"2021-02-05","close":4.1853},{"date":"2021-02-08","close":4.2803},{"date":"2021-02-09","close":4.2803},{"date":"2021-02-10","close":4.3577},{"date":"2021-02-11","close":4.4808},{"date":"2021-02-12","close":4.5265},{"date":"2021-02-16","close":4.6004},{"date":"2021-02-17","close":4.4843},{"date":"2021-02-18","close":4.4175},{"date":"2021-02-19","close":4.5335},{"date":"2021-02-22","close":4.5968},{"date":"2021-02-23","close":4.5828},{"date":"2021-02-24","close":4.7868},{"date":"2021-02-25","close":4.5863},{"date":"2021-02-26","close":4.6742},{"date":"2021-03-01","close":4.7657},{"date":"2021-03-02","close":4.8043},{"date":"2021-03-03","close":4.8641},{"date":"2021-03-04","close":4.7375},{"date":"2021-03-05","close":4.836},{"date":"2021-03-08","close":4.9696},{"date":"2021-03-09","close":4.8923},{"date":"2021-03-10","close":4.9978},{"date":"2021-03-11","close":5.0365},{"date":"2021-03-12","close":5.1525},{"date":"2021-03-15","close":5.1912},{"date":"2021-03-16","close":5.1138},{"date":"2021-03-17","close":5.2651},{"date":"2021-03-18","close":5.1209},{"date":"2021-03-19","close":5.1455},{"date":"2021-03-22","close":5.0892},{"date":"2021-03-23","close":4.938},{"date":"2021-03-24","close":4.9169},{"date":"2021-03-25","close":4.9978},{"date":"2021-03-26","close":5.1033},{"date":"2021-03-29","close":4.9978},{"date":"2021-03-30","close":5.124},{"date":"2021-03-31","close":5.0375},{"date":"2021-04-01","close":5.124},{"date":"2021-04-05","close":5.0951},{"date":"2021-04-06","close":5.0807},{"date":"2021-04-07","close":5.0915},{"date":"2021-04-08","close":5.1925},{"date":"2021-04-09","close":5.2214},{"date":"2021-04-12","close":5.2682},{"date":"2021-04-13","close":5.3007},{"date":"2021-04-14","close":5.3584},{"date":"2021-04-15","close":5.4016},{"date":"2021-04-16","close":5.3908},{"date":"2021-04-19","close":5.2754},{"date":"2021-04-20","close":5.2646},{"date":"2021-04-21","close":5.4016},{"date":"2021-04-22","close":5.3403},{"date":"2021-04-23","close":5.4485},{"date":"2021-04-26","close":5.3944},{"date":"2021-04-27","close":5.499},{"date":"2021-04-28","close":5.499},{"date":"2021-04-29","close":5.5423},{"date":"2021-04-30","close":5.4846},{"date":"2021-05-03","close":5.5423},{"date":"2021-05-04","close":5.4377},{"date":"2021-05-05","close":5.4954},{"date":"2021-05-06","close":5.5242},{"date":"2021-05-07","close":5.5134},{"date":"2021-05-10","close":5.4269},{"date":"2021-05-11","close":5.3764},{"date":"2021-05-12","close":5.1709},{"date":"2021-05-13","close":5.3836},{"date":"2021-05-14","close":5.481},{"date":"2021-05-17","close":5.481},{"date":"2021-05-18","close":5.3908},{"date":"2021-05-19","close":5.4269},{"date":"2021-05-20","close":5.5423},{"date":"2021-05-21","close":5.5351},{"date":"2021-05-24","close":5.5567},{"date":"2021-05-25","close":5.4846},{"date":"2021-05-26","close":5.5964},{"date":"2021-05-27","close":5.6036},{"date":"2021-05-28","close":5.6432},{"date":"2021-06-01","close":5.7406},{"date":"2021-06-02","close":5.7334},{"date":"2021-06-03","close":5.7694},{"date":"2021-06-04","close":5.7839},{"date":"2021-06-07","close":5.9497},{"date":"2021-06-08","close":5.9894},{"date":"2021-06-09","close":5.9606},{"date":"2021-06-10","close":5.8957},{"date":"2021-06-11","close":5.9714},{"date":"2021-06-14","close":5.9642},{"date":"2021-06-15","close":5.9461},{"date":"2021-06-16","close":6.0507},{"date":"2021-06-17","close":5.9281},{"date":"2021-06-18","close":5.7334},{"date":"2021-06-21","close":5.9281},{"date":"2021-06-22","close":5.9137},{"date":"2021-06-23","close":5.8884},{"date":"2021-06-24","close":5.9822},{"date":"2021-06-25","close":5.957},{"date":"2021-06-28","close":5.8993},{"date":"2021-06-29","close":5.8366},{"date":"2021-06-30","close":5.8772},{"date":"2021-07-01","close":5.8993},{"date":"2021-07-02","close":5.8256},{"date":"2021-07-06","close":5.7519},{"date":"2021-07-07","close":5.6598},{"date":"2021-07-08","close":5.516},{"date":"2021-07-09","close":5.7814},{"date":"2021-07-12","close":5.8219},{"date":"2021-07-13","close":5.6892},{"date":"2021-07-14","close":5.6045},{"date":"2021-07-15","close":5.634},{"date":"2021-07-16","close":5.6376},{"date":"2021-07-19","close":5.5087},{"date":"2021-07-20","close":5.6966},{"date":"2021-07-21","close":5.8145},{"date":"2021-07-22","close":5.6671},{"date":"2021-07-23","close":5.7187},{"date":"2021-07-26","close":5.7666},{"date":"2021-07-27","close":5.6819},{"date":"2021-07-28","close":5.6966},{"date":"2021-07-29","close":5.6671},{"date":"2021-07-30","close":5.6082},{"date":"2021-08-02","close":5.5566},{"date":"2021-08-03","close":5.6561},{"date":"2021-08-04","close":5.5308},{"date":"2021-08-05","close":5.645},{"date":"2021-08-06","close":5.6708},{"date":"2021-08-09","close":5.575},{"date":"2021-08-10","close":5.6671},{"date":"2021-08-11","close":5.6745},{"date":"2021-08-12","close":5.6303},{"date":"2021-08-13","close":5.6192},{"date":"2021-08-16","close":5.564},{"date":"2021-08-17","close":5.5934},{"date":"2021-08-18","close":5.5345},{"date":"2021-08-19","close":5.4313},{"date":"2021-08-20","close":5.5197},{"date":"2021-08-23","close":5.575},{"date":"2021-08-24","close":5.6045},{"date":"2021-08-25","close":5.6671},{"date":"2021-08-26","close":5.5529},{"date":"2021-08-27","close":5.7298},{"date":"2021-08-30","close":5.6892},{"date":"2021-08-31","close":5.7298},{"date":"2021-09-01","close":5.7556},{"date":"2021-09-02","close":5.7113},{"date":"2021-09-03","close":5.7077},{"date":"2021-09-07","close":5.6782},{"date":"2021-09-08","close":5.5713},{"date":"2021-09-09","close":5.6008},{"date":"2021-09-10","close":5.4571},{"date":"2021-09-13","close":5.5345},{"date":"2021-09-14","close":5.516},{"date":"2021-09-15","close":5.5971},{"date":"2021-09-16","close":5.575},{"date":"2021-09-17","close":5.6082},{"date":"2021-09-20","close":5.4866},{"date":"2021-09-21","close":5.4829},{"date":"2021-09-22","close":5.5787},{"date":"2021-09-23","close":5.6229},{"date":"2021-09-24","close":5.6229},{"date":"2021-09-27","close":5.6819},{"date":"2021-09-28","close":5.6524},{"date":"2021-09-29","close":5.6562},{"date":"2021-09-30","close":5.5921},{"date":"2021-10-01","close":5.7052},{"date":"2021-10-04","close":5.6825},{"date":"2021-10-05","close":5.7127},{"date":"2021-10-06","close":5.7165},{"date":"2021-10-07","close":5.7127},{"date":"2021-10-08","close":5.7014},{"date":"2021-10-11","close":5.6976},{"date":"2021-10-12","close":5.7617},{"date":"2021-10-13","close":5.7919},{"date":"2021-10-14","close":5.8183},{"date":"2021-10-15","close":5.7768},{"date":"2021-10-18","close":5.7994},{"date":"2021-10-19","close":5.7768},{"date":"2021-10-20","close":5.856},{"date":"2021-10-21","close":5.8409},{"date":"2021-10-22","close":5.8447},{"date":"2021-10-25","close":5.8711},{"date":"2021-10-26","close":5.6712},{"date":"2021-10-27","close":5.6448},{"date":"2021-10-28","close":5.7203},{"date":"2021-10-29","close":5.7089},{"date":"2021-11-01","close":5.8334},{"date":"2021-11-02","close":5.6939},{"date":"2021-11-03","close":5.7693},{"date":"2021-11-04","close":5.7165},{"date":"2021-11-05","close":5.8975},{"date":"2021-11-08","close":5.856},{"date":"2021-11-09","close":5.8334},{"date":"2021-11-10","close":5.7693},{"date":"2021-11-11","close":5.8183},{"date":"2021-11-12","close":5.7052},{"date":"2021-11-15","close":5.6034},{"date":"2021-11-16","close":5.4902},{"date":"2021-11-17","close":5.4073},{"date":"2021-11-18","close":5.3771},{"date":"2021-11-19","close":5.3545},{"date":"2021-11-22","close":5.3017},{"date":"2021-11-23","close":5.3507},{"date":"2021-11-24","close":5.3545},{"date":"2021-11-26","close":5.2828},{"date":"2021-11-29","close":5.2451},{"date":"2021-11-30","close":5.1019},{"date":"2021-12-01","close":5.034},{"date":"2021-12-02","close":5.1999},{"date":"2021-12-03","close":5.1132},{"date":"2021-12-06","close":5.2828},{"date":"2021-12-07","close":5.2866},{"date":"2021-12-08","close":5.2565},{"date":"2021-12-09","close":5.1735},{"date":"2021-12-10","close":5.0604},{"date":"2021-12-13","close":4.9359},{"date":"2021-12-14","close":4.853},{"date":"2021-12-15","close":4.9586},{"date":"2021-12-16","close":4.9058},{"date":"2021-12-17","close":4.8945},{"date":"2021-12-20","close":4.77},{"date":"2021-12-21","close":5.0},{"date":"2021-12-22","close":5.0453},{"date":"2021-12-23","close":5.0755},{"date":"2021-12-27","close":5.0755},{"date":"2021-12-28","close":5.0905},{"date":"2021-12-29","close":5.1094},{"date":"2021-12-30","close":5.0513},{"date":"2021-12-31","close":5.0939},{"date":"2022-01-03","close":5.1558},{"date":"2022-01-04","close":5.2023},{"date":"2022-01-05","close":5.2216},{"date":"2022-01-06","close":5.2333},{"date":"2022-01-07","close":5.3068},{"date":"2022-01-10","close":5.2874},{"date":"2022-01-11","close":5.3765},{"date":"2022-01-12","close":5.33},{"date":"2022-01-13","close":5.3958},{"date":"2022-01-14","close":5.4268},{"date":"2022-01-18","close":5.3997},{"date":"2022-01-19","close":5.3416},{"date":"2022-01-20","close":5.2139},{"date":"2022-01-21","close":5.1404},{"date":"2022-01-24","close":5.1094},{"date":"2022-01-25","close":5.1791},{"date":"2022-01-26","close":5.1404},{"date":"2022-01-27","close":5.09},{"date":"2022-01-28","close":5.1442},{"date":"2022-01-31","close":5.2836},{"date":"2022-02-01","close":5.2681},{"date":"2022-02-02","close":5.2062},{"date":"2022-02-03","close":5.1171},{"date":"2022-02-04","close":5.1094},{"date":"2022-02-07","close":5.1404},{"date":"2022-02-08","close":5.1326},{"date":"2022-02-09","close":5.1094},{"date":"2022-02-10","close":4.9546},{"date":"2022-02-11","close":4.9004},{"date":"2022-02-14","close":4.9971},{"date":"2022-02-15","close":5.1094},{"date":"2022-02-16","close":5.1791},{"date":"2022-02-17","close":5.1791},{"date":"2022-02-18","close":5.2139},{"date":"2022-02-22","close":4.9855},{"date":"2022-02-23","close":4.8617},{"date":"2022-02-24","close":4.943},{"date":"2022-02-25","close":5.0358},{"date":"2022-02-28","close":5.0513},{"date":"2022-03-01","close":5.032},{"date":"2022-03-02","close":5.1791},{"date":"2022-03-03","close":5.2062},{"date":"2022-03-04","close":5.1636},{"date":"2022-03-07","close":5.0088},{"date":"2022-03-08","close":5.0939},{"date":"2022-03-09","close":5.1249},{"date":"2022-03-10","close":5.1404},{"date":"2022-03-11","close":5.1829},{"date":"2022-03-14","close":5.2023},{"date":"2022-03-15","close":5.2255},{"date":"2022-03-16","close":5.2913},{"date":"2022-03-17","close":5.3262},{"date":"2022-03-18","close":5.392},{"date":"2022-03-21","close":5.4152},{"date":"2022-03-22","close":5.4423},{"date":"2022-03-23","close":5.3958},{"date":"2022-03-24","close":5.4423},{"date":"2022-03-25","close":5.5468},{"date":"2022-03-28","close":5.5197},{"date":"2022-03-29","close":5.6203},{"date":"2022-03-30","close":5.4934},{"date":"2022-03-31","close":5.5251},{"date":"2022-04-01","close":5.6164},{"date":"2022-04-04","close":5.6164},{"date":"2022-04-05","close":5.4974},{"date":"2022-04-06","close":5.426},{"date":"2022-04-07","close":5.2515},{"date":"2022-04-08","close":5.3189},{"date":"2022-04-11","close":5.3546},{"date":"2022-04-12","close":5.3982},{"date":"2022-04-13","close":5.5132},{"date":"2022-04-14","close":5.541},{"date":"2022-04-18","close":5.5172},{"date":"2022-04-19","close":5.3863},{"date":"2022-04-20","close":5.4934},{"date":"2022-04-21","close":5.4418},{"date":"2022-04-22","close":5.2991},{"date":"2022-04-25","close":5.2673},{"date":"2022-04-26","close":5.0531},{"date":"2022-04-27","close":4.9778},{"date":"2022-04-28","close":5.0135},{"date":"2022-04-29","close":4.7755},{"date":"2022-05-02","close":4.7239},{"date":"2022-05-03","close":4.9421},{"date":"2022-05-04","close":5.0809},{"date":"2022-05-05","close":4.9421},{"date":"2022-05-06","close":4.9342},{"date":"2022-05-09","close":4.7239},{"date":"2022-05-10","close":4.716},{"date":"2022-05-11","close":4.6922},{"date":"2022-05-12","close":4.6962},{"date":"2022-05-13","close":4.8588},{"date":"2022-05-16","close":4.9262},{"date":"2022-05-17","close":5.0412},{"date":"2022-05-18","close":4.9024},{"date":"2022-05-19","close":4.7914},{"date":"2022-05-20","close":4.7358},{"date":"2022-05-23","close":4.8231},{"date":"2022-05-24","close":4.831},{"date":"2022-05-25","close":4.8628},{"date":"2022-05-26","close":4.9897},{"date":"2022-05-27","close":5.0611},{"date":"2022-05-31","close":5.0492},{"date":"2022-06-01","close":4.9897},{"date":"2022-06-02","close":4.9976},{"date":"2022-06-03","close":4.9262},{"date":"2022-06-06","close":4.9104},{"date":"2022-06-07","close":4.9778},{"date":"2022-06-08","close":4.8667},{"date":"2022-06-09","close":4.7715},{"date":"2022-06-10","close":4.6922},{"date":"2022-06-13","close":4.1567},{"date":"2022-06-14","close":4.0021},{"date":"2022-06-15","close":4.0219},{"date":"2022-06-16","close":3.7958},{"date":"2022-06-17","close":3.8712},{"date":"2022-06-21","close":4.0378},{"date":"2022-06-22","close":4.1131},{"date":"2022-06-23","close":4.2162},{"date":"2022-06-24","close":4.3947},{"date":"2022-06-27","close":4.359},{"date":"2022-06-28","close":4.3035},{"date":"2022-06-29","close":4.2092},{"date":"2022-06-30","close":4.2789},{"date":"2022-07-01","close":4.4429},{"date":"2022-07-05","close":4.4265},{"date":"2022-07-06","close":4.3281},{"date":"2022-07-07","close":4.3855},{"date":"2022-07-08","close":4.4019},{"date":"2022-07-11","close":4.3568},{"date":"2022-07-12","close":4.3609},{"date":"2022-07-13","close":4.3937},{"date":"2022-07-14","close":4.2789},{"date":"2022-07-15","close":4.3568},{"date":"2022-07-18","close":4.3814},{"date":"2022-07-19","close":4.5494},{"date":"2022-07-20","close":4.6437},{"date":"2022-07-21","close":4.6806},{"date":"2022-07-22","close":4.6806},{"date":"2022-07-25","close":4.7379},{"date":"2022-07-26","close":4.697},{"date":"2022-07-27","close":4.9552},{"date":"2022-07-28","close":5.197},{"date":"2022-07-29","close":5.238},{"date":"2022-08-01","close":5.197},{"date":"2022-08-02","close":4.9675},{"date":"2022-08-03","close":5.0167},{"date":"2022-08-04","close":5.074},{"date":"2022-08-05","close":5.1191},{"date":"2022-08-08","close":5.2052},{"date":"2022-08-09","close":5.1888},{"date":"2022-08-10","close":5.2298},{"date":"2022-08-11","close":5.2585},{"date":"2022-08-12","close":5.3281},{"date":"2022-08-15","close":5.3322},{"date":"2022-08-16","close":5.3568},{"date":"2022-08-17","close":5.2462},{"date":"2022-08-18","close":5.2544},{"date":"2022-08-19","close":5.1601},{"date":"2022-08-22","close":5.0412},{"date":"2022-08-23","close":5.1191},{"date":"2022-08-24","close":5.1191},{"date":"2022-08-25","close":5.197},{"date":"2022-08-26","close":5.1068},{"date":"2022-08-29","close":5.0208},{"date":"2022-08-30","close":4.8158},{"date":"2022-08-31","close":4.7748},{"date":"2022-09-01","close":4.6601},{"date":"2022-09-02","close":4.6273},{"date":"2022-09-06","close":4.4797},{"date":"2022-09-07","close":4.5658},{"date":"2022-09-08","close":4.5371},{"date":"2022-09-09","close":4.6642},{"date":"2022-09-12","close":4.7625},{"date":"2022-09-13","close":4.5412},{"date":"2022-09-14","close":4.6232},{"date":"2022-09-15","close":4.5863},{"date":"2022-09-16","close":4.5822},{"date":"2022-09-19","close":4.6519},{"date":"2022-09-20","close":4.5945},{"date":"2022-09-21","close":4.5289},{"date":"2022-09-22","close":4.3404},{"date":"2022-09-23","close":4.201},{"date":"2022-09-26","close":3.8977},{"date":"2022-09-27","close":3.7871},{"date":"2022-09-28","close":3.8772},{"date":"2022-09-29","close":3.558},{"date":"2022-09-30","close":3.5325},{"date":"2022-10-03","close":3.6176},{"date":"2022-10-04","close":3.9326},{"date":"2022-10-05","close":3.8177},{"date":"2022-10-06","close":3.7028},{"date":"2022-10-07","close":3.6049},{"date":"2022-10-10","close":3.5793},{"date":"2022-10-11","close":3.7708},{"date":"2022-10-12","close":3.8347},{"date":"2022-10-13","close":3.9794},{"date":"2022-10-14","close":3.8645},{"date":"2022-10-17","close":4.039},{"date":"2022-10-18","close":4.0347},{"date":"2022-10-19","close":3.9709},{"date":"2022-10-20","close":3.9453},{"date":"2022-10-21","close":4.0432},{"date":"2022-10-24","close":4.056},{"date":"2022-10-25","close":4.788},{"date":"2022-10-26","close":4.8519},{"date":"2022-10-27","close":4.8178},{"date":"2022-10-28","close":4.9668},{"date":"2022-10-31","close":4.7923},{"date":"2022-11-01","close":4.7966},{"date":"2022-11-02","close":4.7157},{"date":"2022-11-03","close":4.5625},{"date":"2022-11-04","close":4.7285},{"date":"2022-11-07","close":4.8519},{"date":"2022-11-08","close":4.8604},{"date":"2022-11-09","close":4.8263},{"date":"2022-11-10","close":5.1328},{"date":"2022-11-11","close":5.1966},{"date":"2022-11-14","close":5.0945},{"date":"2022-11-15","close":5.137},{"date":"2022-11-16","close":5.0051},{"date":"2022-11-17","close":4.937},{"date":"2022-11-18","close":5.0477},{"date":"2022-11-21","close":5.0689},{"date":"2022-11-22","close":5.0945},{"date":"2022-11-23","close":5.0987},{"date":"2022-11-25","close":5.1243},{"date":"2022-11-28","close":5.1072},{"date":"2022-11-29","close":5.12},{"date":"2022-11-30","close":5.2605},{"date":"2022-12-01","close":5.2094},{"date":"2022-12-02","close":5.1541},{"date":"2022-12-05","close":4.903},{"date":"2022-12-06","close":4.8008},{"date":"2022-12-07","close":4.8944},{"date":"2022-12-08","close":4.9753},{"date":"2022-12-09","close":4.9327},{"date":"2022-12-12","close":4.9625},{"date":"2022-12-13","close":5.0264},{"date":"2022-12-14","close":5.0094},{"date":"2022-12-15","close":4.8646},{"date":"2022-12-16","close":4.7455},{"date":"2022-12-19","close":4.7199},{"date":"2022-12-20","close":4.6987},{"date":"2022-12-21","close":4.8604},{"date":"2022-12-22","close":4.8391},{"date":"2022-12-23","close":4.8093},{"date":"2022-12-27","close":4.8519},{"date":"2022-12-28","close":4.6391},{"date":"2022-12-29","close":4.771},{"date":"2022-12-30","close":4.7314},{"date":"2023-01-03","close":4.7842},{"date":"2023-01-04","close":4.8941},{"date":"2023-01-05","close":4.8721},{"date":"2023-01-06","close":4.9249},{"date":"2023-01-09","close":4.8765},{"date":"2023-01-10","close":4.9733},{"date":"2023-01-11","close":5.1272},{"date":"2023-01-12","close":5.2151},{"date":"2023-01-13","close":5.1624},{"date":"2023-01-17","close":5.1316},{"date":"2023-01-18","close":5.07},{"date":"2023-01-19","close":5.0524},{"date":"2023-01-20","close":5.1448},{"date":"2023-01-23","close":5.2239},{"date":"2023-01-24","close":5.1887},{"date":"2023-01-25","close":5.1755},{"date":"2023-01-26","close":5.1711},{"date":"2023-01-27","close":5.2767},{"date":"2023-01-30","close":5.2151},{"date":"2023-01-31","close":5.3514},{"date":"2023-02-01","close":5.4042},{"date":"2023-02-02","close":5.5581},{"date":"2023-02-03","close":5.5713},{"date":"2023-02-06","close":5.3954},{"date":"2023-02-07","close":5.413},{"date":"2023-02-08","close":5.3075},{"date":"2023-02-09","close":4.9425},{"date":"2023-02-10","close":5.158},{"date":"2023-02-13","close":5.2195},{"date":"2023-02-14","close":5.158},{"date":"2023-02-15","close":5.2591},{"date":"2023-02-16","close":5.2591},{"date":"2023-02-17","close":5.2635},{"date":"2023-02-21","close":5.0568},{"date":"2023-02-22","close":5.1404},{"date":"2023-02-23","close":5.1931},{"date":"2023-02-24","close":5.0832},{"date":"2023-02-27","close":5.0876},{"date":"2023-02-28","close":5.0524},{"date":"2023-03-01","close":4.9469},{"date":"2023-03-02","close":4.8765},{"date":"2023-03-03","close":4.9909},{"date":"2023-03-06","close":4.9689},{"date":"2023-03-07","close":4.9381},{"date":"2023-03-08","close":4.8589},{"date":"2023-03-09","close":4.6347},{"date":"2023-03-10","close":4.428},{"date":"2023-03-13","close":4.4192},{"date":"2023-03-14","close":4.4588},{"date":"2023-03-15","close":4.0982},{"date":"2023-03-16","close":4.151},{"date":"2023-03-17","close":3.9531},{"date":"2023-03-20","close":4.0982},{"date":"2023-03-21","close":4.2257},{"date":"2023-03-22","close":4.0542},{"date":"2023-03-23","close":3.9091},{"date":"2023-03-24","close":4.0191},{"date":"2023-03-27","close":4.0894},{"date":"2023-03-28","close":4.0938},{"date":"2023-03-29","close":4.1466},{"date":"2023-03-30","close":4.142},{"date":"2023-03-31","close":4.2516},{"date":"2023-04-03","close":4.2197},{"date":"2023-04-04","close":4.1694},{"date":"2023-04-05","close":4.1375},{"date":"2023-04-06","close":4.142},{"date":"2023-04-10","close":4.0735},{"date":"2023-04-11","close":4.1603},{"date":"2023-04-12","close":4.1968},{"date":"2023-04-13","close":4.1923},{"date":"2023-04-14","close":4.1923},{"date":"2023-04-17","close":4.3156},{"date":"2023-04-18","close":4.2562},{"date":"2023-04-19","close":4.3475},{"date":"2023-04-20","close":4.3293},{"date":"2023-04-21","close":4.3293},{"date":"2023-04-24","close":4.2745},{"date":"2023-04-25","close":4.2197},{"date":"2023-04-26","close":4.2745},{"date":"2023-04-27","close":4.5667},{"date":"2023-04-28","close":4.6215},{"date":"2023-05-01","close":4.5713},{"date":"2023-05-02","close":4.3886},{"date":"2023-05-03","close":4.3886},{"date":"2023-05-04","close":4.2516},{"date":"2023-05-05","close":4.3475},{"date":"2023-05-08","close":4.3612},{"date":"2023-05-09","close":4.3019},{"date":"2023-05-10","close":4.2836},{"date":"2023-05-11","close":4.3932},{"date":"2023-05-12","close":4.3978},{"date":"2023-05-15","close":4.4297},{"date":"2023-05-16","close":4.3795},{"date":"2023-05-17","close":4.5622},{"date":"2023-05-18","close":4.6352},{"date":"2023-05-19","close":4.6078},{"date":"2023-05-22","close":4.6535},{"date":"2023-05-23","close":4.6763},{"date":"2023-05-24","close":4.5896},{"date":"2023-05-25","close":4.4937},{"date":"2023-05-26","close":4.6398},{"date":"2023-05-30","close":4.6672},{"date":"2023-05-31","close":4.6078},{"date":"2023-06-01","close":4.7266},{"date":"2023-06-02","close":4.9001},{"date":"2023-06-05","close":4.8179},{"date":"2023-06-06","close":4.9914},{"date":"2023-06-07","close":5.0417},{"date":"2023-06-08","close":4.9914},{"date":"2023-06-09","close":4.9549},{"date":"2023-06-12","close":5.0645},{"date":"2023-06-13","close":5.1239},{"date":"2023-06-14","close":5.1102},{"date":"2023-06-15","close":5.2152},{"date":"2023-06-16","close":5.165},{"date":"2023-06-20","close":5.1421},{"date":"2023-06-21","close":5.165},{"date":"2023-06-22","close":5.0325},{"date":"2023-06-23","close":4.9001},{"date":"2023-06-26","close":5.0599},{"date":"2023-06-27","close":5.1832},{"date":"2023-06-28","close":5.2061},{"date":"2023-06-29","close":5.3191},{"date":"2023-06-30","close":5.3333},{"date":"2023-07-03","close":5.3097},{"date":"2023-07-05","close":5.2532},{"date":"2023-07-06","close":5.1731},{"date":"2023-07-07","close":5.1919},{"date":"2023-07-10","close":5.3521},{"date":"2023-07-11","close":5.4746},{"date":"2023-07-12","close":5.4275},{"date":"2023-07-13","close":5.4935},{"date":"2023-07-14","close":5.5359},{"date":"2023-07-17","close":5.5736},{"date":"2023-07-18","close":5.6537},{"date":"2023-07-19","close":5.6913},{"date":"2023-07-20","close":5.5453},{"date":"2023-07-21","close":5.4322},{"date":"2023-07-24","close":5.4652},{"date":"2023-07-25","close":5.4134},{"date":"2023-07-26","close":5.4982},{"date":"2023-07-27","close":5.4228},{"date":"2023-07-28","close":5.6018},{"date":"2023-07-31","close":5.5594},{"date":"2023-08-01","close":4.9611},{"date":"2023-08-02","close":4.9517},{"date":"2023-08-03","close":4.9328},{"date":"2023-08-04","close":5.0506},{"date":"2023-08-07","close":5.0977},{"date":"2023-08-08","close":5.0836},{"date":"2023-08-09","close":5.0694},{"date":"2023-08-10","close":5.0789},{"date":"2023-08-11","close":5.0647},{"date":"2023-08-14","close":5.027},{"date":"2023-08-15","close":4.9375},{"date":"2023-08-16","close":4.8763},{"date":"2023-08-17","close":4.8056},{"date":"2023-08-18","close":4.7679},{"date":"2023-08-21","close":4.7302},{"date":"2023-08-22","close":4.7444},{"date":"2023-08-23","close":4.8763},{"date":"2023-08-24","close":4.8574},{"date":"2023-08-25","close":4.8904},{"date":"2023-08-28","close":5.0459},{"date":"2023-08-29","close":5.1778},{"date":"2023-08-30","close":5.1684},{"date":"2023-08-31","close":5.1448},{"date":"2023-09-01","close":5.1495},{"date":"2023-09-05","close":5.0412},{"date":"2023-09-06","close":4.9752},{"date":"2023-09-07","close":4.9893},{"date":"2023-09-08","close":5.0365},{"date":"2023-09-11","close":5.0647},{"date":"2023-09-12","close":5.0317},{"date":"2023-09-13","close":4.9517},{"date":"2023-09-14","close":5.0977},{"date":"2023-09-15","close":5.1872},{"date":"2023-09-18","close":5.1166},{"date":"2023-09-19","close":5.1166},{"date":"2023-09-20","close":5.0459},{"date":"2023-09-21","close":4.8292},{"date":"2023-09-22","close":4.8904},{"date":"2023-09-25","close":4.914},{"date":"2023-09-26","close":4.8527},{"date":"2023-09-27","close":4.8574},{"date":"2023-09-28","close":4.9696},{"date":"2023-09-29","close":4.9403},{"date":"2023-10-02","close":4.7989},{"date":"2023-10-03","close":4.7306},{"date":"2023-10-04","close":4.6819},{"date":"2023-10-05","close":4.8233},{"date":"2023-10-06","close":4.8038},{"date":"2023-10-09","close":4.9355},{"date":"2023-10-10","close":4.9794},{"date":"2023-10-11","close":5.1062},{"date":"2023-10-12","close":5.0428},{"date":"2023-10-13","close":4.9208},{"date":"2023-10-16","close":4.9745},{"date":"2023-10-17","close":4.9355},{"date":"2023-10-18","close":4.794},{"date":"2023-10-19","close":4.6867},{"date":"2023-10-20","close":4.6331},{"date":"2023-10-23","close":4.5697},{"date":"2023-10-24","close":4.6233},{"date":"2023-10-25","close":4.5307},{"date":"2023-10-26","close":4.5892},{"date":"2023-10-27","close":4.5502},{"date":"2023-10-30","close":4.6233},{"date":"2023-10-31","close":4.8574},{"date":"2023-11-01","close":4.9647},{"date":"2023-11-02","close":5.1257},{"date":"2023-11-03","close":5.233},{"date":"2023-11-06","close":5.1159},{"date":"2023-11-07","close":5.1062},{"date":"2023-11-08","close":5.111},{"date":"2023-11-09","close":5.0135},{"date":"2023-11-10","close":5.0671},{"date":"2023-11-13","close":5.0037},{"date":"2023-11-14","close":5.272},{"date":"2023-11-15","close":5.2964},{"date":"2023-11-16","close":5.1842},{"date":"2023-11-17","close":5.2573},{"date":"2023-11-20","close":5.2427},{"date":"2023-11-21","close":5.2037},{"date":"2023-11-22","close":5.233},{"date":"2023-11-24","close":5.2281},{"date":"2023-11-27","close":5.2037},{"date":"2023-11-28","close":5.1891},{"date":"2023-11-29","close":5.2476},{"date":"2023-11-30","close":5.2573},{"date":"2023-12-01","close":5.4183},{"date":"2023-12-04","close":5.4475},{"date":"2023-12-05","close":5.4085},{"date":"2023-12-06","close":5.2817},{"date":"2023-12-07","close":5.389},{"date":"2023-12-08","close":5.4475},{"date":"2023-12-11","close":5.5207},{"date":"2023-12-12","close":5.5792},{"date":"2023-12-13","close":5.784},{"date":"2023-12-14","close":6.0133},{"date":"2023-12-15","close":5.906},{"date":"2023-12-18","close":5.8913},{"date":"2023-12-19","close":6.0376},{"date":"2023-12-20","close":5.945},{"date":"2023-12-21","close":6.0913},{"date":"2023-12-22","close":6.0864},{"date":"2023-12-26","close":6.1791},{"date":"2023-12-27","close":6.1596},{"date":"2023-12-28","close":6.0793},{"date":"2023-12-29","close":5.8887},{"date":"2024-01-02","close":5.8386},{"date":"2024-01-03","close":5.7232},{"date":"2024-01-04","close":5.7232},{"date":"2024-01-05","close":5.7733},{"date":"2024-01-08","close":5.8987},{"date":"2024-01-09","close":5.8636},{"date":"2024-01-10","close":5.9539},{"date":"2024-01-11","close":5.9138},{"date":"2024-01-12","close":5.8737},{"date":"2024-01-16","close":5.7282},{"date":"2024-01-17","close":5.7031},{"date":"2024-01-18","close":5.7984},{"date":"2024-01-19","close":5.8787},{"date":"2024-01-22","close":5.8737},{"date":"2024-01-23","close":5.8737},{"date":"2024-01-24","close":5.7934},{"date":"2024-01-25","close":5.8386},{"date":"2024-01-26","close":5.8937},{"date":"2024-01-29","close":5.974},{"date":"2024-01-30","close":5.8436},{"date":"2024-01-31","close":5.5978},{"date":"2024-02-01","close":5.678},{"date":"2024-02-02","close":5.5677},{"date":"2024-02-05","close":5.5175},{"date":"2024-02-06","close":5.5426},{"date":"2024-02-07","close":5.2718},{"date":"2024-02-08","close":5.342},{"date":"2024-02-09","close":5.3871},{"date":"2024-02-12","close":5.4774},{"date":"2024-02-13","close":5.2868},{"date":"2024-02-14","close":5.3921},{"date":"2024-02-15","close":5.5276},{"date":"2024-02-16","close":5.4774},{"date":"2024-02-20","close":5.4523},{"date":"2024-02-21","close":5.4122},{"date":"2024-02-22","close":5.4323},{"date":"2024-02-23","close":5.5025},{"date":"2024-02-26","close":5.4523},{"date":"2024-02-27","close":5.4724},{"date":"2024-02-28","close":5.4573},{"date":"2024-02-29","close":5.6229},{"date":"2024-03-01","close":5.658},{"date":"2024-03-04","close":5.3871},{"date":"2024-03-05","close":5.4573},{"date":"2024-03-06","close":5.4674},{"date":"2024-03-07","close":5.5075},{"date":"2024-03-08","close":5.5376},{"date":"2024-03-11","close":5.5476},{"date":"2024-03-12","close":5.5175},{"date":"2024-03-13","close":5.5978},{"date":"2024-03-14","close":5.5075},{"date":"2024-03-15","close":5.5928},{"date":"2024-03-18","close":5.5878},{"date":"2024-03-19","close":5.5677},{"date":"2024-03-20","close":5.6479},{"date":"2024-03-21","close":5.7934},{"date":"2024-03-22","close":5.6831},{"date":"2024-03-25","close":5.6831},{"date":"2024-03-26","close":5.5526},{"date":"2024-03-27","close":5.677},{"date":"2024-03-28","close":5.7702},{"date":"2024-04-01","close":5.6666},{"date":"2024-04-02","close":5.6096},{"date":"2024-04-03","close":5.677},{"date":"2024-04-04","close":5.7029},{"date":"2024-04-05","close":5.7029},{"date":"2024-04-08","close":5.7339},{"date":"2024-04-09","close":5.7961},{"date":"2024-04-10","close":5.506},{"date":"2024-04-11","close":5.62},{"date":"2024-04-12","close":5.5734},{"date":"2024-04-15","close":5.4801},{"date":"2024-04-16","close":5.3765},{"date":"2024-04-17","close":5.4024},{"date":"2024-04-18","close":5.449},{"date":"2024-04-19","close":5.5526},{"date":"2024-04-22","close":5.5837},{"date":"2024-04-23","close":5.7029},{"date":"2024-04-24","close":5.6148},{"date":"2024-04-25","close":5.5578},{"date":"2024-04-26","close":5.5941},{"date":"2024-04-29","close":5.5319},{"date":"2024-04-30","close":4.9881},{"date":"2024-05-01","close":5.1797},{"date":"2024-05-02","close":5.247},{"date":"2024-05-03","close":5.2056},{"date":"2024-05-06","close":5.2108},{"date":"2024-05-07","close":5.1797},{"date":"2024-05-08","close":5.1642},{"date":"2024-05-09","close":5.1797},{"date":"2024-05-10","close":5.2367},{"date":"2024-05-13","close":5.2211},{"date":"2024-05-14","close":5.3144},{"date":"2024-05-15","close":5.2988},{"date":"2024-05-16","close":5.3092},{"date":"2024-05-17","close":5.4283},{"date":"2024-05-20","close":5.418},{"date":"2024-05-21","close":5.4439},{"date":"2024-05-22","close":5.3714},{"date":"2024-05-23","close":5.2678},{"date":"2024-05-24","close":5.2678},{"date":"2024-05-28","close":5.1745},{"date":"2024-05-29","close":5.0606},{"date":"2024-05-30","close":5.1434},{"date":"2024-05-31","close":5.2315},{"date":"2024-06-03","close":5.2833},{"date":"2024-06-04","close":5.1538},{"date":"2024-06-05","close":5.216},{"date":"2024-06-06","close":5.159},{"date":"2024-06-07","close":5.1538},{"date":"2024-06-10","close":5.102},{"date":"2024-06-11","close":5.045},{"date":"2024-06-12","close":5.1797},{"date":"2024-06-13","close":5.1538},{"date":"2024-06-14","close":5.1693},{"date":"2024-06-17","close":5.2626},{"date":"2024-06-18","close":5.2263},{"date":"2024-06-20","close":5.2522},{"date":"2024-06-21","close":5.2263},{"date":"2024-06-24","close":5.2781},{"date":"2024-06-25","close":5.2108},{"date":"2024-06-26","close":5.2263},{"date":"2024-06-27","close":5.1434},{"date":"2024-06-28","close":5.2562},{"date":"2024-07-01","close":5.181},{"date":"2024-07-02","close":5.2508},{"date":"2024-07-03","close":5.2455},{"date":"2024-07-05","close":5.2347},{"date":"2024-07-08","close":5.326},{"date":"2024-07-09","close":5.3421},{"date":"2024-07-10","close":5.4173},{"date":"2024-07-11","close":5.5891},{"date":"2024-07-12","close":5.675},{"date":"2024-07-15","close":5.7072},{"date":"2024-07-16","close":5.8038},{"date":"2024-07-17","close":5.8951},{"date":"2024-07-18","close":5.8575},{"date":"2024-07-19","close":5.8575},{"date":"2024-07-22","close":5.8414},{"date":"2024-07-23","close":5.9488},{"date":"2024-07-24","close":5.6589},{"date":"2024-07-25","close":5.7018},{"date":"2024-07-26","close":5.7555},{"date":"2024-07-29","close":5.777},{"date":"2024-07-30","close":5.879},{"date":"2024-07-31","close":5.8521},{"date":"2024-08-01","close":5.7179},{"date":"2024-08-02","close":5.5998},{"date":"2024-08-05","close":5.3958},{"date":"2024-08-06","close":5.4226},{"date":"2024-08-07","close":5.3582},{"date":"2024-08-08","close":5.4602},{"date":"2024-08-09","close":5.4978},{"date":"2024-08-12","close":5.3475},{"date":"2024-08-13","close":5.3958},{"date":"2024-08-14","close":5.4226},{"date":"2024-08-15","close":5.4602},{"date":"2024-08-16","close":5.4763},{"date":"2024-08-19","close":5.4978},{"date":"2024-08-20","close":5.428},{"date":"2024-08-21","close":5.4602},{"date":"2024-08-22","close":5.4334},{"date":"2024-08-23","close":5.5515},{"date":"2024-08-26","close":5.5998},{"date":"2024-08-27","close":5.5783},{"date":"2024-08-28","close":5.5891},{"date":"2024-08-29","close":5.6589},{"date":"2024-08-30","close":5.6857},{"date":"2024-09-03","close":5.5998},{"date":"2024-09-04","close":5.5515},{"date":"2024-09-05","close":5.5783},{"date":"2024-09-06","close":5.53},{"date":"2024-09-09","close":5.4763},{"date":"2024-09-10","close":5.4978},{"date":"2024-09-11","close":5.471},{"date":"2024-09-12","close":5.1059},{"date":"2024-09-13","close":5.1327},{"date":"2024-09-16","close":5.181},{"date":"2024-09-17","close":5.2508},{"date":"2024-09-18","close":5.2025},{"date":"2024-09-19","close":5.2669},{"date":"2024-09-20","close":5.181},{"date":"2024-09-23","close":5.1703},{"date":"2024-09-24","close":5.1971},{"date":"2024-09-25","close":5.0468},{"date":"2024-09-26","close":5.0522},{"date":"2024-09-27","close":5.0629},{"date":"2024-09-30","close":5.0684},{"date":"2024-10-01","close":4.8919},{"date":"2024-10-02","close":4.8919},{"date":"2024-10-03","close":4.9195},{"date":"2024-10-04","close":4.903},{"date":"2024-10-07","close":4.8313},{"date":"2024-10-08","close":4.8202},{"date":"2024-10-09","close":4.7706},{"date":"2024-10-10","close":4.7651},{"date":"2024-10-11","close":4.7485},{"date":"2024-10-14","close":4.8644},{"date":"2024-10-15","close":4.8864},{"date":"2024-10-16","close":4.9581},{"date":"2024-10-17","close":4.9085},{"date":"2024-10-18","close":4.9085},{"date":"2024-10-21","close":4.7982},{"date":"2024-10-22","close":4.7872},{"date":"2024-10-23","close":4.8202},{"date":"2024-10-24","close":4.8864},{"date":"2024-10-25","close":4.8644},{"date":"2024-10-28","close":4.8809},{"date":"2024-10-29","close":4.8754},{"date":"2024-10-30","close":4.9195},{"date":"2024-10-31","close":4.903},{"date":"2024-11-01","close":4.8423},{"date":"2024-11-04","close":4.9526},{"date":"2024-11-05","close":4.903},{"date":"2024-11-06","close":5.0243},{"date":"2024-11-07","close":5.0684},{"date":"2024-11-08","close":5.1015},{"date":"2024-11-11","close":5.107},{"date":"2024-11-12","close":5.0078},{"date":"2024-11-13","close":5.0353},{"date":"2024-11-14","close":5.0243},{"date":"2024-11-15","close":5.0022},{"date":"2024-11-18","close":5.0188},{"date":"2024-11-19","close":5.0519},{"date":"2024-11-20","close":5.0298},{"date":"2024-11-21","close":5.0739},{"date":"2024-11-22","close":5.0684},{"date":"2024-11-25","close":5.096},{"date":"2024-11-26","close":5.1125},{"date":"2024-11-27","close":5.1291},{"date":"2024-11-29","close":5.1015},{"date":"2024-12-02","close":5.1291},{"date":"2024-12-03","close":5.0353},{"date":"2024-12-04","close":5.0243},{"date":"2024-12-05","close":4.9912},{"date":"2024-12-06","close":5.0078},{"date":"2024-12-09","close":5.096},{"date":"2024-12-10","close":5.1181},{"date":"2024-12-11","close":5.1015},{"date":"2024-12-12","close":5.1015},{"date":"2024-12-13","close":5.0519},{"date":"2024-12-16","close":5.0298},{"date":"2024-12-17","close":4.9967},{"date":"2024-12-18","close":4.7982},{"date":"2024-12-19","close":4.8423},{"date":"2024-12-20","close":4.9857},{"date":"2024-12-23","close":4.9526},{"date":"2024-12-24","close":5.0133},{"date":"2024-12-26","close":4.9967},{"date":"2024-12-27","close":4.9085},{"date":"2024-12-30","close":4.8313},{"date":"2024-12-31","close":4.9164},{"date":"2025-01-02","close":4.9959},{"date":"2025-01-03","close":5.0924},{"date":"2025-01-06","close":5.0357},{"date":"2025-01-07","close":5.0243},{"date":"2025-01-08","close":4.9846},{"date":"2025-01-10","close":4.8653},{"date":"2025-01-13","close":4.888},{"date":"2025-01-14","close":5.0129},{"date":"2025-01-15","close":5.047},{"date":"2025-01-16","close":5.0924},{"date":"2025-01-17","close":5.1208},{"date":"2025-01-21","close":5.1322},{"date":"2025-01-22","close":5.0527},{"date":"2025-01-23","close":5.0413},{"date":"2025-01-24","close":5.0697},{"date":"2025-01-27","close":5.1492},{"date":"2025-01-28","close":5.0924},{"date":"2025-01-29","close":4.9902},{"date":"2025-01-30","close":5.0413},{"date":"2025-01-31","close":5.03},{"date":"2025-02-03","close":5.0129},{"date":"2025-02-04","close":5.1095},{"date":"2025-02-05","close":5.2003},{"date":"2025-02-06","close":5.1946},{"date":"2025-02-07","close":5.1719},{"date":"2025-02-10","close":5.1606},{"date":"2025-02-11","close":5.6715},{"date":"2025-02-12","close":5.6318},{"date":"2025-02-13","close":5.7169},{"date":"2025-02-14","close":5.7339},{"date":"2025-02-18","close":5.7453},{"date":"2025-02-19","close":5.6999},{"date":"2025-02-20","close":5.6601},{"date":"2025-02-21","close":5.5863},{"date":"2025-02-24","close":5.5693},{"date":"2025-02-25","close":5.7169},{"date":"2025-02-26","close":5.7056},{"date":"2025-02-27","close":5.7169},{"date":"2025-02-28","close":5.751},{"date":"2025-03-03","close":5.6772},{"date":"2025-03-04","close":5.6431},{"date":"2025-03-05","close":5.6658},{"date":"2025-03-06","close":5.6658},{"date":"2025-03-07","close":5.6885},{"date":"2025-03-10","close":5.6545},{"date":"2025-03-11","close":5.558},{"date":"2025-03-12","close":5.6147},{"date":"2025-03-13","close":5.5352},{"date":"2025-03-14","close":5.6658},{"date":"2025-03-17","close":5.6601},{"date":"2025-03-18","close":5.6601},{"date":"2025-03-19","close":5.6545},{"date":"2025-03-20","close":5.6658},{"date":"2025-03-21","close":5.592},{"date":"2025-03-24","close":5.5977},{"date":"2025-03-25","close":5.5636},{"date":"2025-03-26","close":5.558},{"date":"2025-03-27","close":5.575},{"date":"2025-03-28","close":5.4842},{"date":"2025-03-31","close":5.5774},{"date":"2025-04-01","close":5.5832},{"date":"2025-04-02","close":5.5249},{"date":"2025-04-03","close":5.3851},{"date":"2025-04-04","close":5.082},{"date":"2025-04-07","close":4.8256},{"date":"2025-04-08","close":4.6507},{"date":"2025-04-09","close":4.9888},{"date":"2025-04-10","close":4.7848},{"date":"2025-04-11","close":4.7149},{"date":"2025-04-14","close":4.8431},{"date":"2025-04-15","close":4.8606},{"date":"2025-04-16","close":4.7615},{"date":"2025-04-17","close":4.8664},{"date":"2025-04-21","close":4.7615},{"date":"2025-04-22","close":5.0296},{"date":"2025-04-23","close":5.2977},{"date":"2025-04-24","close":5.2977},{"date":"2025-04-25","close":5.3676},{"date":"2025-04-28","close":5.4725},{"date":"2025-04-29","close":5.5483},{"date":"2025-04-30","close":5.4608},{"date":"2025-05-01","close":5.49},{"date":"2025-05-02","close":5.5308},{"date":"2025-05-05","close":5.5133},{"date":"2025-05-06","close":5.4434},{"date":"2025-05-07","close":5.4958},{"date":"2025-05-08","close":5.5599},{"date":"2025-05-09","close":5.5891},{"date":"2025-05-12","close":5.7114},{"date":"2025-05-13","close":5.7756},{"date":"2025-05-14","close":5.6706},{"date":"2025-05-15","close":5.7639},{"date":"2025-05-16","close":5.793},{"date":"2025-05-19","close":5.7581},{"date":"2025-05-20","close":5.7289},{"date":"2025-05-21","close":5.5599},{"date":"2025-05-22","close":5.5949},{"date":"2025-05-23","close":5.6124},{"date":"2025-05-27","close":5.7114},{"date":"2025-05-28","close":5.7348},{"date":"2025-05-29","close":5.7697},{"date":"2025-05-30","close":5.7289},{"date":"2025-06-02","close":5.6706},{"date":"2025-06-03","close":5.7464},{"date":"2025-06-04","close":5.7231},{"date":"2025-06-05","close":5.7348},{"date":"2025-06-06","close":5.7989},{"date":"2025-06-09","close":5.8455},{"date":"2025-06-10","close":5.8397},{"date":"2025-06-11","close":5.863},{"date":"2025-06-12","close":5.8163},{"date":"2025-06-13","close":5.7231},{"date":"2025-06-16","close":5.7056},{"date":"2025-06-17","close":5.659},{"date":"2025-06-18","close":5.7114},{"date":"2025-06-20","close":5.7522},{"date":"2025-06-23","close":5.7406},{"date":"2025-06-24","close":5.7289},{"date":"2025-06-25","close":5.6881},{"date":"2025-06-26","close":5.7406},{"date":"2025-06-27","close":5.7173},{"date":"2025-06-30","close":5.789},{"date":"2025-07-01","close":5.8548},{"date":"2025-07-02","close":5.9326},{"date":"2025-07-03","close":5.8967},{"date":"2025-07-07","close":5.8668},{"date":"2025-07-08","close":5.9027},{"date":"2025-07-09","close":5.9385},{"date":"2025-07-10","close":6.0163},{"date":"2025-07-11","close":5.9505},{"date":"2025-07-14","close":5.9744},{"date":"2025-07-15","close":5.8967},{"date":"2025-07-16","close":5.9445},{"date":"2025-07-17","close":5.9027},{"date":"2025-07-18","close":5.813},{"date":"2025-07-21","close":5.801},{"date":"2025-07-22","close":5.8249},{"date":"2025-07-23","close":5.8847},{"date":"2025-07-24","close":5.8728},{"date":"2025-07-25","close":5.8967},{"date":"2025-07-28","close":5.8369},{"date":"2025-07-29","close":8.7944},{"date":"2025-07-30","close":8.6777},{"date":"2025-07-31","close":8.6329},{"date":"2025-08-01","close":8.7764},{"date":"2025-08-04","close":8.8931},{"date":"2025-08-05","close":8.92},{"date":"2025-08-06","close":8.8392},{"date":"2025-08-07","close":8.929},{"date":"2025-08-08","close":8.9918},{"date":"2025-08-11","close":8.8841},{"date":"2025-08-12","close":9.0098},{"date":"2025-08-13","close":9.0905},{"date":"2025-08-14","close":9.0726},{"date":"2025-08-15","close":9.0277},{"date":"2025-08-18","close":9.0008},{"date":"2025-08-19","close":9.1623},{"date":"2025-08-20","close":9.2162},{"date":"2025-08-21","close":9.0367},{"date":"2025-08-22","close":9.3238},{"date":"2025-08-25","close":9.2251},{"date":"2025-08-26","close":9.2969},{"date":"2025-08-27","close":9.2969},{"date":"2025-08-28","close":9.3777},{"date":"2025-08-29","close":9.5033},{"date":"2025-09-02","close":9.4225},{"date":"2025-09-03","close":9.5931},{"date":"2025-09-04","close":9.7725},{"date":"2025-09-05","close":9.8533},{"date":"2025-09-08","close":9.8623},{"date":"2025-09-09","close":9.8892},{"date":"2025-09-10","close":9.8892},{"date":"2025-09-11","close":9.8712},{"date":"2025-09-12","close":9.7277},{"date":"2025-09-15","close":9.6648},{"date":"2025-09-16","close":9.4405},{"date":"2025-09-17","close":9.4315},{"date":"2025-09-18","close":9.5751},{"date":"2025-09-19","close":9.4674},{"date":"2025-09-22","close":9.4136},{"date":"2025-09-23","close":9.4225},{"date":"2025-09-24","close":9.3777},{"date":"2025-09-25","close":9.2251},{"date":"2025-09-26","close":9.1892},{"date":"2025-09-29","close":9.1444},{"date":"2025-09-30","close":9.3149},{"date":"2025-10-01","close":9.3057},{"date":"2025-10-02","close":9.4068},{"date":"2025-10-03","close":9.4436},{"date":"2025-10-06","close":9.1953},{"date":"2025-10-07","close":9.1953},{"date":"2025-10-08","close":9.1402},{"date":"2025-10-09","close":8.9562},{"date":"2025-10-10","close":8.9011},{"date":"2025-10-13","close":9.1034},{"date":"2025-10-14","close":9.3516},{"date":"2025-10-15","close":9.37},{"date":"2025-10-16","close":9.085},{"date":"2025-10-17","close":9.1769},{"date":"2025-10-20","close":9.3333},{"date":"2025-10-21","close":9.3516},{"date":"2025-10-22","close":9.4988},{"date":"2025-10-23","close":9.4252},{"date":"2025-10-24","close":9.4528},{"date":"2025-10-27","close":9.4252},{"date":"2025-10-28","close":9.3333},{"date":"2025-10-29","close":9.2873},{"date":"2025-10-30","close":9.1861},{"date":"2025-10-31","close":9.0022},{"date":"2025-11-03","close":8.9287},{"date":"2025-11-04","close":9.085},{"date":"2025-11-05","close":9.131},{"date":"2025-11-06","close":9.0022},{"date":"2025-11-07","close":9.039},{"date":"2025-11-10","close":8.9654},{"date":"2025-11-11","close":9.131},{"date":"2025-11-12","close":9.0942},{"date":"2025-11-13","close":9.1034},{"date":"2025-11-14","close":9.085},{"date":"2025-11-17","close":8.9471},{"date":"2025-11-18","close":8.9562},{"date":"2025-11-19","close":8.8919},{"date":"2025-11-20","close":8.9654},{"date":"2025-11-21","close":9.1402},{"date":"2025-11-24","close":9.1402},{"date":"2025-11-25","close":9.3608},{"date":"2025-11-26","close":9.416},{"date":"2025-11-28","close":9.3149},{"date":"2025-12-01","close":9.2873},{"date":"2025-12-02","close":9.2965},{"date":"2025-12-03","close":9.3333},{"date":"2025-12-04","close":9.1677},{"date":"2025-12-05","close":9.3333},{"date":"2025-12-08","close":9.1677},{"date":"2025-12-09","close":9.2321},{"date":"2025-12-10","close":9.2965},{"date":"2025-12-11","close":9.2965},{"date":"2025-12-12","close":9.3057},{"date":"2025-12-15","close":9.37},{"date":"2025-12-16","close":9.1218},{"date":"2025-12-17","close":9.3149},{"date":"2025-12-18","close":9.3057},{"date":"2025-12-19","close":9.2229},{"date":"2025-12-22","close":9.2965},{"date":"2025-12-23","close":9.1493},{"date":"2025-12-24","close":9.1769},{"date":"2025-12-26","close":9.1585},{"date":"2025-12-29","close":9.1218},{"date":"2025-12-30","close":9.1218},{"date":"2025-12-31","close":9.131},{"date":"2026-01-02","close":9.3007},{"date":"2026-01-05","close":9.2913},{"date":"2026-01-06","close":9.2536},{"date":"2026-01-07","close":9.2064},{"date":"2026-01-08","close":9.3856},{"date":"2026-01-09","close":9.4045},{"date":"2026-01-12","close":9.4139},{"date":"2026-01-13","close":9.3007},{"date":"2026-01-14","close":9.4328},{"date":"2026-01-15","close":9.5177},{"date":"2026-01-16","close":9.5743},{"date":"2026-01-20","close":9.4517},{"date":"2026-01-21","close":9.546},{"date":"2026-01-22","close":9.4234},{"date":"2026-01-23","close":9.3573},{"date":"2026-01-26","close":9.4517},{"date":"2026-01-27","close":9.546},{"date":"2026-01-28","close":10.0742},{"date":"2026-01-29","close":10.3289},{"date":"2026-01-30","close":10.1969},{"date":"2026-02-02","close":10.1686},{"date":"2026-02-03","close":10.2535},{"date":"2026-02-04","close":10.2535},{"date":"2026-02-05","close":10.112},{"date":"2026-02-06","close":10.1874},{"date":"2026-02-09","close":10.0837},{"date":"2026-02-10","close":10.1025},{"date":"2026-02-11","close":10.0742},{"date":"2026-02-12","close":9.961},{"date":"2026-02-13","close":10.0176},{"date":"2026-02-17","close":10.0742},{"date":"2026-02-18","close":9.9516},{"date":"2026-02-19","close":9.9422},{"date":"2026-02-20","close":10.0271},{"date":"2026-02-23","close":9.8573},{"date":"2026-02-24","close":10.0365},{"date":"2026-02-25","close":10.0459},{"date":"2026-02-26","close":10.112},{"date":"2026-02-27","close":9.9988},{"date":"2026-03-02","close":10.0648},{"date":"2026-03-03","close":9.9516},{"date":"2026-03-04","close":10.0742},{"date":"2026-03-05","close":9.9705},{"date":"2026-03-06","close":9.895},{"date":"2026-03-09","close":9.8761},{"date":"2026-03-10","close":9.9516},{"date":"2026-03-11","close":9.9327},{"date":"2026-03-12","close":9.7535},{"date":"2026-03-13","close":9.6875},{"date":"2026-03-16","close":9.7441},{"date":"2026-03-17","close":9.8384},{"date":"2026-03-18","close":9.8101},{"date":"2026-03-19","close":9.8101},{"date":"2026-03-20","close":9.4894},{"date":"2026-03-23","close":9.8007},{"date":"2026-03-24","close":9.8761},{"date":"2026-03-25","close":10.0271},{"date":"2026-03-26","close":10.0365},{"date":"2026-03-27","close":9.8384},{"date":"2026-03-30","close":9.9422},{"date":"2026-03-31","close":10.1969},{"date":"2026-04-01","close":10.1679},{"date":"2026-04-02","close":10.2645},{"date":"2026-04-06","close":10.1872},{"date":"2026-04-07","close":10.1196},{"date":"2026-04-08","close":10.39},{"date":"2026-04-09","close":10.4576},{"date":"2026-04-10","close":10.4865},{"date":"2026-04-13","close":10.699},{"date":"2026-04-14","close":10.6893},{"date":"2026-04-15","close":10.8342},{"date":"2026-04-16","close":10.6893},{"date":"2026-04-17","close":10.7762},{"date":"2026-04-20","close":10.641},{"date":"2026-04-21","close":10.6217},{"date":"2026-04-22","close":10.6604},{"date":"2026-04-23","close":10.6604},{"date":"2026-04-24","close":10.7376},{"date":"2026-04-27","close":10.7086},{"date":"2026-04-28","close":10.6797},{"date":"2026-04-29","close":10.3707},{"date":"2026-04-30","close":10.5638},{"date":"2026-05-01","close":10.6604},{"date":"2026-05-04","close":10.6121},{"date":"2026-05-05","close":10.641},{"date":"2026-05-06","close":10.5735},{"date":"2026-05-07","close":10.5348},{"date":"2026-05-08","close":10.6217},{"date":"2026-05-11","close":10.5831},{"date":"2026-05-12","close":10.419},{"date":"2026-05-13","close":10.5735},{"date":"2026-05-14","close":10.5928},{"date":"2026-05-15","close":10.4672},{"date":"2026-05-18","close":10.5252},{"date":"2026-05-19","close":10.4479},{"date":"2026-05-20","close":10.6024},{"date":"2026-05-21","close":10.5735},{"date":"2026-05-22","close":10.5638},{"date":"2026-05-26","close":10.6604},{"date":"2026-05-27","close":10.5541},{"date":"2026-05-28","close":10.6121},{"date":"2026-05-29","close":10.5831},{"date":"2026-06-01","close":10.5445},{"date":"2026-06-02","close":10.6217},{"date":"2026-06-03","close":10.5155},{"date":"2026-06-04","close":10.5445},{"date":"2026-06-05","close":10.6024},{"date":"2026-06-08","close":10.4576},{"date":"2026-06-09","close":10.6217},{"date":"2026-06-10","close":10.5155},{"date":"2026-06-11","close":10.4093},{"date":"2026-06-12","close":10.3707},{"date":"2026-06-15","close":10.2934},{"date":"2026-06-16","close":10.4576},{"date":"2026-06-17","close":10.3514},{"date":"2026-06-18","close":10.4576},{"date":"2026-06-22","close":10.3803},{"date":"2026-06-23","close":10.5348},{"date":"2026-06-24","close":10.3803},{"date":"2026-06-25","close":10.3996},{"date":"2026-06-26","close":10.4093},{"date":"2026-06-29","close":10.1582},{"date":"2026-06-30","close":10.3127},{"date":"2026-07-01","close":10.1776},{"date":"2026-07-02","close":10.0327},{"date":"2026-07-06","close":9.9361},{"date":"2026-07-07","close":9.8782},{"date":"2026-07-08","close":9.7913},{"date":"2026-07-09","close":9.8686},{"date":"2026-07-10","close":10.0713},{"date":"2026-07-13","close":9.9555},{"date":"2026-07-14","close":10.2451},{"date":"2026-07-15","close":10.1776},{"date":"2026-07-16","close":7.02},{"date":"2026-07-17","close":6.98},{"date":"2026-07-20","close":6.83},{"date":"2026-07-21","close":6.88},{"date":"2026-07-22","close":6.78},{"date":"2026-07-23","close":6.76},{"date":"2026-07-24","close":6.77},{"date":"2026-07-27","close":6.69},{"date":"2026-07-28","close":6.73},{"date":"2026-07-29","close":6.6},{"date":"2026-07-30","close":6.5},{"date":"2026-07-31","close":6.62},{"date":"2026-08-03","close":6.81},{"date":"2026-08-04","close":6.79},{"date":"2026-08-05","close":6.66},{"date":"2026-08-06","close":6.69},{"date":"2026-08-07","close":6.76},{"date":"2026-08-10","close":6.65},{"date":"2026-08-11","close":6.72},{"date":"2026-08-12","close":6.9},{"date":"2026-08-13","close":6.91},{"date":"2026-08-14","close":6.83},{"date":"2026-08-17","close":6.83},{"date":"2026-08-18","close":6.82},{"date":"2026-08-19","close":6.9},{"date":"2026-08-20","close":6.94},{"date":"2026-08-21","close":6.93},{"date":"2026-08-24","close":6.89},{"date":"2026-08-25","close":6.86},{"date":"2026-08-26","close":6.81},{"date":"2026-08-27","close":6.9},{"date":"2026-08-28","close":6.85},{"date":"2026-08-31","close":6.91},{"date":"2026-09-01","close":6.81},{"date":"2026-09-02","close":6.86},{"date":"2026-09-03","close":6.88},{"date":"2026-09-04","close":6.88},{"date":"2026-09-08","close":6.79},{"date":"2026-09-09","close":6.76},{"date":"2026-09-10","close":6.68},{"date":"2026-09-11","close":6.63},{"date":"2026-09-14","close":6.57},{"date":"2026-09-15","close":6.51},{"date":"2026-09-16","close":6.5},{"date":"2026-09-17","close":6.45},{"date":"2026-09-18","close":6.42},{"date":"2026-09-21","close":6.43},{"date":"2026-09-22","close":6.41},{"date":"2026-09-23","close":6.26},{"date":"2026-09-24","close":6.26},{"date":"2026-09-25","close":6.24},{"date":"2026-09-28","close":6.2},{"date":"2026-09-29","close":6.23},{"date":"2026-09-30","close":6.2},{"date":"2026-10-01","close":6.28},{"date":"2026-10-02","close":6.2},{"date":"2026-10-05","close":6.23},{"date":"2026-10-06","close":6.25},{"date":"2026-10-07","close":6.23},{"date":"2026-10-08","close":6.24},{"date":"2026-10-09","close":6.24},{"date":"2026-10-12","close":6.3},{"date":"2026-10-13","close":6.43},{"date":"2026-10-14","close":6.31},{"date":"2026-10-15","close":6.41},{"date":"2026-10-16","close":6.38},{"date":"2026-10-19","close":6.32},{"date":"2026-10-20","close":6.37},{"date":"2026-10-21","close":6.34},{"date":"2026-10-22","close":6.3}],"chart_data":[{"date":"2024-10-23","open":4.77,"high":4.83,"low":4.73,"close":4.82,"volume":1355329,"rsi_14":41.51,"sma_20":8.88,"sma_60":9.71,"sma_120":9.96},{"date":"2024-10-24","open":4.85,"high":4.89,"low":4.8,"close":4.89,"volume":834605,"rsi_14":48.7,"sma_20":8.85,"sma_60":9.67,"sma_120":9.95},{"date":"2024-10-25","open":4.91,"high":4.93,"low":4.85,"close":4.86,"volume":1243465,"rsi_14":52.83,"sma_20":8.82,"sma_60":9.64,"sma_120":9.94},{"date":"2024-10-28","open":4.89,"high":4.92,"low":4.86,"close":4.88,"volume":1425160,"rsi_14":55.14,"sma_20":8.8,"sma_60":9.62,"sma_120":9.93},{"date":"2024-10-29","open":4.84,"high":4.89,"low":4.81,"close":4.88,"volume":1859875,"rsi_14":59.6,"sma_20":8.8,"sma_60":9.6,"sma_120":9.92},{"date":"2024-10-30","open":4.89,"high":4.98,"low":4.88,"close":4.92,"volume":1364518,"rsi_14":63.21,"sma_20":8.8,"sma_60":9.58,"sma_120":9.91},{"date":"2024-10-31","open":4.86,"high":4.97,"low":4.8,"close":4.9,"volume":2342630,"rsi_14":63.21,"sma_20":8.8,"sma_60":9.56,"sma_120":9.9},{"date":"2024-11-01","open":4.95,"high":4.98,"low":4.84,"close":4.84,"volume":2425484,"rsi_14":47.92,"sma_20":8.8,"sma_60":9.53,"sma_120":9.89},{"date":"2024-11-04","open":4.85,"high":4.99,"low":4.85,"close":4.95,"volume":2192049,"rsi_14":55.36,"sma_20":8.81,"sma_60":9.51,"sma_120":9.88},{"date":"2024-11-05","open":4.95,"high":4.96,"low":4.85,"close":4.9,"volume":1613059,"rsi_14":45.37,"sma_20":8.82,"sma_60":9.5,"sma_120":9.87},{"date":"2024-11-06","open":5.05,"high":5.13,"low":4.86,"close":5.02,"volume":1894693,"rsi_14":58.68,"sma_20":8.84,"sma_60":9.48,"sma_120":9.86},{"date":"2024-11-07","open":5.01,"high":5.11,"low":5.0,"close":5.07,"volume":1234720,"rsi_14":61.24,"sma_20":8.87,"sma_60":9.46,"sma_120":9.85},{"date":"2024-11-08","open":5.08,"high":5.16,"low":5.07,"close":5.1,"volume":877765,"rsi_14":73.91,"sma_20":8.9,"sma_60":9.45,"sma_120":9.84},{"date":"2024-11-11","open":5.13,"high":5.18,"low":5.06,"close":5.11,"volume":860670,"rsi_14":75.44,"sma_20":8.92,"sma_60":9.43,"sma_120":9.83},{"date":"2024-11-12","open":5.06,"high":5.13,"low":5.0,"close":5.01,"volume":888921,"rsi_14":63.49,"sma_20":8.93,"sma_60":9.41,"sma_120":9.82},{"date":"2024-11-13","open":5.05,"high":5.09,"low":5.02,"close":5.04,"volume":803664,"rsi_14":61.34,"sma_20":8.94,"sma_60":9.4,"sma_120":9.81},{"date":"2024-11-14","open":5.05,"high":5.11,"low":5.01,"close":5.02,"volume":652953,"rsi_14":62.39,"sma_20":8.95,"sma_60":9.38,"sma_120":9.8},{"date":"2024-11-15","open":5.02,"high":5.07,"low":4.97,"close":5.0,"volume":1236905,"rsi_14":59.32,"sma_20":8.96,"sma_60":9.36,"sma_120":9.79},{"date":"2024-11-18","open":4.97,"high":5.05,"low":4.95,"close":5.02,"volume":825015,"rsi_14":60.83,"sma_20":8.98,"sma_60":9.34,"sma_120":9.79},{"date":"2024-11-19","open":4.99,"high":5.07,"low":4.97,"close":5.05,"volume":582266,"rsi_14":60.17,"sma_20":9.0,"sma_60":9.32,"sma_120":9.78},{"date":"2024-11-20","open":5.02,"high":5.07,"low":4.96,"close":5.03,"volume":618454,"rsi_14":59.66,"sma_20":9.02,"sma_60":9.3,"sma_120":9.77},{"date":"2024-11-21","open":5.01,"high":5.09,"low":5.01,"close":5.07,"volume":822109,"rsi_14":68.1,"sma_20":9.04,"sma_60":9.28,"sma_120":9.76},{"date":"2024-11-22","open":5.07,"high":5.13,"low":5.06,"close":5.07,"volume":682087,"rsi_14":60.82,"sma_20":9.06,"sma_60":9.26,"sma_120":9.76},{"date":"2024-11-25","open":5.1,"high":5.18,"low":5.09,"close":5.1,"volume":1050978,"rsi_14":68.82,"sma_20":9.08,"sma_60":9.23,"sma_120":9.75},{"date":"2024-11-26","open":5.07,"high":5.12,"low":5.0,"close":5.11,"volume":685551,"rsi_14":60.81,"sma_20":9.1,"sma_60":9.22,"sma_120":9.74},{"date":"2024-11-27","open":5.13,"high":5.17,"low":5.1,"close":5.13,"volume":827302,"rsi_14":57.97,"sma_20":9.12,"sma_60":9.2,"sma_120":9.74},{"date":"2024-11-29","open":5.13,"high":5.17,"low":5.1,"close":5.1,"volume":511569,"rsi_14":50.0,"sma_20":9.13,"sma_60":9.18,"sma_120":9.73},{"date":"2024-12-02","open":5.13,"high":5.15,"low":5.07,"close":5.13,"volume":963565,"rsi_14":52.78,"sma_20":9.16,"sma_60":9.16,"sma_120":9.73},{"date":"2024-12-03","open":5.13,"high":5.14,"low":5.02,"close":5.04,"volume":803566,"rsi_14":53.52,"sma_20":9.17,"sma_60":9.14,"sma_120":9.72},{"date":"2024-12-04","open":5.04,"high":5.05,"low":4.96,"close":5.02,"volume":4229844,"rsi_14":48.53,"sma_20":9.18,"sma_60":9.13,"sma_120":9.72},{"date":"2024-12-05","open":5.02,"high":5.06,"low":4.98,"close":4.99,"volume":929814,"rsi_14":45.83,"sma_20":9.18,"sma_60":9.11,"sma_120":9.71},{"date":"2024-12-06","open":5.02,"high":5.05,"low":4.99,"close":5.01,"volume":685709,"rsi_14":50.7,"sma_20":9.17,"sma_60":9.1,"sma_120":9.7},{"date":"2024-12-09","open":5.06,"high":5.17,"low":5.04,"close":5.1,"volume":1252530,"rsi_14":58.33,"sma_20":9.17,"sma_60":9.09,"sma_120":9.69},{"date":"2024-12-10","open":5.1,"high":5.13,"low":5.02,"close":5.12,"volume":805198,"rsi_14":57.32,"sma_20":9.17,"sma_60":9.09,"sma_120":9.69},{"date":"2024-12-11","open":5.14,"high":5.18,"low":5.09,"close":5.1,"volume":725328,"rsi_14":58.02,"sma_20":9.18,"sma_60":9.08,"sma_120":9.68},{"date":"2024-12-12","open":5.1,"high":5.15,"low":5.05,"close":5.1,"volume":1255309,"rsi_14":53.42,"sma_20":9.19,"sma_60":9.07,"sma_120":9.67},{"date":"2024-12-13","open":5.1,"high":5.13,"low":5.0,"close":5.05,"volume":1196560,"rsi_14":48.15,"sma_20":9.19,"sma_60":9.06,"sma_120":9.66},{"date":"2024-12-16","open":5.0,"high":5.11,"low":5.0,"close":5.03,"volume":1617753,"rsi_14":42.5,"sma_20":9.19,"sma_60":9.05,"sma_120":9.65},{"date":"2024-12-17","open":5.01,"high":5.06,"low":4.96,"close":5.0,"volume":2213148,"rsi_14":37.35,"sma_20":9.19,"sma_60":9.04,"sma_120":9.65},{"date":"2024-12-18","open":5.02,"high":5.04,"low":4.79,"close":4.8,"volume":1629719,"rsi_14":24.14,"sma_20":9.16,"sma_60":9.03,"sma_120":9.64},{"date":"2024-12-19","open":4.84,"high":4.95,"low":4.84,"close":4.84,"volume":1935549,"rsi_14":30.25,"sma_20":9.15,"sma_60":9.02,"sma_120":9.63},{"date":"2024-12-20","open":4.8,"high":4.99,"low":4.8,"close":4.99,"volume":6818833,"rsi_14":40.71,"sma_20":9.14,"sma_60":9.01,"sma_120":9.63},{"date":"2024-12-23","open":4.98,"high":4.98,"low":4.91,"close":4.95,"volume":1243224,"rsi_14":44.19,"sma_20":9.13,"sma_60":9.0,"sma_120":9.62},{"date":"2024-12-24","open":4.96,"high":5.01,"low":4.94,"close":5.01,"volume":460694,"rsi_14":49.28,"sma_20":9.12,"sma_60":9.0,"sma_120":9.61},{"date":"2024-12-26","open":5.0,"high":5.0,"low":4.94,"close":5.0,"volume":777012,"rsi_14":50.37,"sma_20":9.11,"sma_60":9.0,"sma_120":9.61},{"date":"2024-12-27","open":4.96,"high":5.02,"low":4.89,"close":4.91,"volume":898305,"rsi_14":43.92,"sma_20":9.09,"sma_60":9.0,"sma_120":9.6},{"date":"2024-12-30","open":4.9,"high":4.9,"low":4.76,"close":4.83,"volume":1308315,"rsi_14":33.56,"sma_20":9.07,"sma_60":9.0,"sma_120":9.59},{"date":"2024-12-31","open":4.87,"high":4.96,"low":4.87,"close":4.92,"volume":1085179,"rsi_14":29.61,"sma_20":9.04,"sma_60":9.0,"sma_120":9.57},{"date":"2025-01-02","open":4.97,"high":5.03,"low":4.94,"close":5.0,"volume":981506,"rsi_14":36.2,"sma_20":9.02,"sma_60":9.0,"sma_120":9.56},{"date":"2025-01-03","open":5.01,"high":5.1,"low":5.01,"close":5.09,"volume":843465,"rsi_14":42.22,"sma_20":9.01,"sma_60":9.0,"sma_120":9.54},{"date":"2025-01-06","open":5.1,"high":5.12,"low":5.04,"close":5.04,"volume":756210,"rsi_14":41.99,"sma_20":9.0,"sma_60":9.01,"sma_120":9.53},{"date":"2025-01-07","open":5.04,"high":5.09,"low":4.99,"close":5.02,"volume":996528,"rsi_14":42.46,"sma_20":8.99,"sma_60":9.01,"sma_120":9.51},{"date":"2025-01-08","open":5.0,"high":5.0,"low":4.92,"close":4.98,"volume":815739,"rsi_14":42.22,"sma_20":8.97,"sma_60":9.01,"sma_120":9.49},{"date":"2025-01-10","open":4.91,"high":4.91,"low":4.81,"close":4.87,"volume":951220,"rsi_14":46.06,"sma_20":8.93,"sma_60":9.01,"sma_120":9.47},{"date":"2025-01-13","open":4.83,"high":4.9,"low":4.79,"close":4.89,"volume":725597,"rsi_14":44.72,"sma_20":8.9,"sma_60":9.0,"sma_120":9.45},{"date":"2025-01-14","open":4.89,"high":5.02,"low":4.89,"close":5.01,"volume":906149,"rsi_14":43.31,"sma_20":8.88,"sma_60":9.0,"sma_120":9.43},{"date":"2025-01-15","open":5.11,"high":5.16,"low":5.0,"close":5.05,"volume":921539,"rsi_14":47.13,"sma_20":8.87,"sma_60":9.0,"sma_120":9.42},{"date":"2025-01-16","open":5.04,"high":5.13,"low":5.04,"close":5.09,"volume":632701,"rsi_14":46.1,"sma_20":8.86,"sma_60":9.0,"sma_120":9.41},{"date":"2025-01-17","open":5.12,"high":5.18,"low":5.08,"close":5.12,"volume":577669,"rsi_14":48.72,"sma_20":8.86,"sma_60":9.01,"sma_120":9.39},{"date":"2025-01-21","open":5.12,"high":5.14,"low":5.08,"close":5.13,"volume":986358,"rsi_14":54.93,"sma_20":8.87,"sma_60":9.01,"sma_120":9.38},{"date":"2025-01-22","open":5.1,"high":5.12,"low":5.04,"close":5.05,"volume":701548,"rsi_14":54.93,"sma_20":8.88,"sma_60":9.02,"sma_120":9.36},{"date":"2025-01-23","open":5.03,"high":5.07,"low":5.02,"close":5.04,"volume":638679,"rsi_14":58.21,"sma_20":8.87,"sma_60":9.02,"sma_120":9.34},{"date":"2025-01-24","open":5.02,"high":5.1,"low":5.02,"close":5.07,"volume":495544,"rsi_14":55.2,"sma_20":8.87,"sma_60":9.02,"sma_120":9.33},{"date":"2025-01-27","open":5.09,"high":5.15,"low":5.07,"close":5.15,"volume":1262387,"rsi_14":54.1,"sma_20":8.87,"sma_60":9.02,"sma_120":9.32},{"date":"2025-01-28","open":5.13,"high":5.2,"low":5.09,"close":5.09,"volume":725567,"rsi_14":54.1,"sma_20":8.86,"sma_60":9.02,"sma_120":9.31},{"date":"2025-01-29","open":5.08,"high":5.13,"low":4.97,"close":4.99,"volume":681985,"rsi_14":47.83,"sma_20":8.86,"sma_60":9.02,"sma_120":9.3},{"date":"2025-01-30","open":5.05,"high":5.09,"low":5.0,"close":5.04,"volume":534083,"rsi_14":53.57,"sma_20":8.86,"sma_60":9.02,"sma_120":9.29},{"date":"2025-01-31","open":5.05,"high":5.1,"low":5.0,"close":5.03,"volume":688755,"rsi_14":61.98,"sma_20":8.87,"sma_60":9.02,"sma_120":9.28},{"date":"2025-02-03","open":4.95,"high":5.02,"low":4.92,"close":5.01,"volume":1089892,"rsi_14":59.17,"sma_20":8.88,"sma_60":9.02,"sma_120":9.27},{"date":"2025-02-04","open":5.0,"high":5.11,"low":4.96,"close":5.11,"volume":1062951,"rsi_14":57.39,"sma_20":8.88,"sma_60":9.02,"sma_120":9.26},{"date":"2025-02-05","open":5.12,"high":5.21,"low":5.1,"close":5.2,"volume":926207,"rsi_14":60.8,"sma_20":8.89,"sma_60":9.02,"sma_120":9.25},{"date":"2025-02-06","open":5.17,"high":5.22,"low":5.14,"close":5.19,"volume":1061204,"rsi_14":57.63,"sma_20":8.91,"sma_60":9.02,"sma_120":9.24},{"date":"2025-02-07","open":5.18,"high":5.19,"low":5.1,"close":5.17,"volume":1086422,"rsi_14":53.85,"sma_20":8.92,"sma_60":9.02,"sma_120":9.23},{"date":"2025-02-10","open":5.19,"high":5.2,"low":5.12,"close":5.16,"volume":1425942,"rsi_14":52.14,"sma_20":8.95,"sma_60":9.02,"sma_120":9.23},{"date":"2025-02-11","open":5.37,"high":5.72,"low":5.33,"close":5.67,"volume":3498597,"rsi_14":78.24,"sma_20":9.02,"sma_60":9.03,"sma_120":9.22},{"date":"2025-02-12","open":5.59,"high":5.7,"low":5.56,"close":5.63,"volume":1138484,"rsi_14":76.26,"sma_20":9.07,"sma_60":9.05,"sma_120":9.22},{"date":"2025-02-13","open":5.65,"high":5.72,"low":5.6,"close":5.72,"volume":1083825,"rsi_14":77.4,"sma_20":9.13,"sma_60":9.06,"sma_120":9.22},{"date":"2025-02-14","open":5.73,"high":5.77,"low":5.69,"close":5.73,"volume":1059047,"rsi_14":76.14,"sma_20":9.19,"sma_60":9.08,"sma_120":9.22},{"date":"2025-02-18","open":5.69,"high":5.76,"low":5.69,"close":5.75,"volume":867554,"rsi_14":80.42,"sma_20":9.24,"sma_60":9.1,"sma_120":9.22},{"date":"2025-02-19","open":5.69,"high":5.73,"low":5.67,"close":5.7,"volume":1098578,"rsi_14":84.92,"sma_20":9.29,"sma_60":9.11,"sma_120":9.22},{"date":"2025-02-20","open":5.68,"high":5.73,"low":5.64,"close":5.66,"volume":733473,"rsi_14":80.79,"sma_20":9.35,"sma_60":9.12,"sma_120":9.21},{"date":"2025-02-21","open":5.69,"high":5.71,"low":5.54,"close":5.59,"volume":909375,"rsi_14":76.06,"sma_20":9.39,"sma_60":9.14,"sma_120":9.21},{"date":"2025-02-24","open":5.58,"high":5.63,"low":5.55,"close":5.57,"volume":619001,"rsi_14":76.06,"sma_20":9.44,"sma_60":9.15,"sma_120":9.2},{"date":"2025-02-25","open":5.62,"high":5.74,"low":5.61,"close":5.72,"volume":768460,"rsi_14":77.16,"sma_20":9.49,"sma_60":9.16,"sma_120":9.2},{"date":"2025-02-26","open":5.7,"high":5.75,"low":5.68,"close":5.71,"volume":634931,"rsi_14":74.32,"sma_20":9.54,"sma_60":9.17,"sma_120":9.19},{"date":"2025-02-27","open":5.71,"high":5.76,"low":5.69,"close":5.72,"volume":630749,"rsi_14":75.0,"sma_20":9.61,"sma_60":9.19,"sma_120":9.19},{"date":"2025-02-28","open":5.71,"high":5.77,"low":5.7,"close":5.75,"volume":957248,"rsi_14":77.42,"sma_20":9.67,"sma_60":9.2,"sma_120":9.19},{"date":"2025-03-03","open":5.76,"high":5.78,"low":5.65,"close":5.68,"volume":1324030,"rsi_14":73.1,"sma_20":9.73,"sma_60":9.21,"sma_120":9.19},{"date":"2025-03-04","open":5.62,"high":5.68,"low":5.58,"close":5.64,"volume":1666887,"rsi_14":47.79,"sma_20":9.78,"sma_60":9.23,"sma_120":9.18},{"date":"2025-03-05","open":5.64,"high":5.69,"low":5.61,"close":5.67,"volume":953486,"rsi_14":52.73,"sma_20":9.83,"sma_60":9.24,"sma_120":9.18},{"date":"2025-03-06","open":5.62,"high":5.67,"low":5.6,"close":5.67,"volume":668028,"rsi_14":45.26,"sma_20":9.87,"sma_60":9.26,"sma_120":9.18},{"date":"2025-03-07","open":5.66,"high":5.75,"low":5.65,"close":5.69,"volume":1634653,"rsi_14":45.83,"sma_20":9.92,"sma_60":9.27,"sma_120":9.19},{"date":"2025-03-10","open":5.67,"high":5.78,"low":5.63,"close":5.65,"volume":1103548,"rsi_14":42.0,"sma_20":9.96,"sma_60":9.28,"sma_120":9.19},{"date":"2025-03-11","open":5.65,"high":5.7,"low":5.51,"close":5.56,"volume":1208103,"rsi_14":38.53,"sma_20":9.99,"sma_60":9.29,"sma_120":9.19},{"date":"2025-03-12","open":5.57,"high":5.63,"low":5.52,"close":5.61,"volume":1085724,"rsi_14":46.43,"sma_20":9.99,"sma_60":9.3,"sma_120":9.19},{"date":"2025-03-13","open":5.61,"high":5.69,"low":5.52,"close":5.54,"volume":949080,"rsi_14":46.02,"sma_20":9.98,"sma_60":9.31,"sma_120":9.19},{"date":"2025-03-14","open":5.59,"high":5.67,"low":5.54,"close":5.67,"volume":685271,"rsi_14":56.39,"sma_20":9.97,"sma_60":9.32,"sma_120":9.19},{"date":"2025-03-17","open":5.67,"high":5.74,"low":5.63,"close":5.66,"volume":959639,"rsi_14":45.37,"sma_20":9.97,"sma_60":9.34,"sma_120":9.2},{"date":"2025-03-18","open":5.63,"high":5.67,"low":5.62,"close":5.66,"volume":931496,"rsi_14":46.23,"sma_20":9.96,"sma_60":9.35,"sma_120":9.2},{"date":"2025-03-19","open":5.67,"high":5.7,"low":5.61,"close":5.65,"volume":1241630,"rsi_14":44.76,"sma_20":9.96,"sma_60":9.37,"sma_120":9.2},{"date":"2025-03-20","open":5.63,"high":5.71,"low":5.63,"close":5.67,"volume":1032894,"rsi_14":42.57,"sma_20":9.96,"sma_60":9.39,"sma_120":9.21},{"date":"2025-03-21","open":5.66,"high":5.69,"low":5.57,"close":5.59,"volume":2748875,"rsi_14":42.57,"sma_20":9.96,"sma_60":9.41,"sma_120":9.21},{"date":"2025-03-24","open":5.61,"high":5.64,"low":5.59,"close":5.6,"volume":1245886,"rsi_14":45.83,"sma_20":9.96,"sma_60":9.42,"sma_120":9.21},{"date":"2025-03-25","open":5.61,"high":5.64,"low":5.52,"close":5.56,"volume":857272,"rsi_14":40.82,"sma_20":9.95,"sma_60":9.43,"sma_120":9.22},{"date":"2025-03-26","open":5.59,"high":5.59,"low":5.48,"close":5.56,"volume":928251,"rsi_14":40.4,"sma_20":9.93,"sma_60":9.45,"sma_120":9.22},{"date":"2025-03-27","open":5.56,"high":5.59,"low":5.53,"close":5.57,"volume":796161,"rsi_14":39.8,"sma_20":9.92,"sma_60":9.46,"sma_120":9.23},{"date":"2025-03-28","open":5.58,"high":5.58,"low":5.43,"close":5.48,"volume":1017168,"rsi_14":36.11,"sma_20":9.9,"sma_60":9.48,"sma_120":9.24},{"date":"2025-03-31","open":5.45,"high":5.61,"low":5.43,"close":5.58,"volume":827551,"rsi_14":39.0,"sma_20":9.88,"sma_60":9.49,"sma_120":9.24},{"date":"2025-04-01","open":5.59,"high":5.65,"low":5.55,"close":5.58,"volume":628815,"rsi_14":32.97,"sma_20":9.86,"sma_60":9.51,"sma_120":9.25},{"date":"2025-04-02","open":5.55,"high":5.57,"low":5.49,"close":5.52,"volume":911732,"rsi_14":34.48,"sma_20":9.83,"sma_60":9.51,"sma_120":9.26},{"date":"2025-04-03","open":5.44,"high":5.48,"low":5.37,"close":5.39,"volume":1069762,"rsi_14":7.95,"sma_20":9.8,"sma_60":9.52,"sma_120":9.26},{"date":"2025-04-04","open":5.23,"high":5.25,"low":4.97,"close":5.08,"volume":2266499,"rsi_14":5.04,"sma_20":9.73,"sma_60":9.52,"sma_120":9.26},{"date":"2025-04-07","open":4.98,"high":5.21,"low":4.77,"close":4.83,"volume":2128255,"rsi_14":3.83,"sma_20":9.65,"sma_60":9.51,"sma_120":9.26},{"date":"2025-04-08","open":4.98,"high":5.01,"low":4.6,"close":4.65,"volume":2251605,"rsi_14":3.3,"sma_20":9.56,"sma_60":9.5,"sma_120":9.25},{"date":"2025-04-09","open":4.58,"high":5.03,"low":4.49,"close":4.99,"volume":2537923,"rsi_14":23.51,"sma_20":9.49,"sma_60":9.5,"sma_120":9.25},{"date":"2025-04-10","open":4.92,"high":4.92,"low":4.67,"close":4.78,"volume":1748905,"rsi_14":21.72,"sma_20":9.41,"sma_60":9.49,"sma_120":9.24},{"date":"2025-04-11","open":4.75,"high":4.78,"low":4.59,"close":4.71,"volume":1627518,"rsi_14":20.6,"sma_20":9.32,"sma_60":9.47,"sma_120":9.24},{"date":"2025-04-14","open":4.81,"high":4.92,"low":4.79,"close":4.84,"volume":1668762,"rsi_14":26.5,"sma_20":9.24,"sma_60":9.46,"sma_120":9.23},{"date":"2025-04-15","open":4.82,"high":4.93,"low":4.82,"close":4.86,"volume":1328190,"rsi_14":27.27,"sma_20":9.15,"sma_60":9.45,"sma_120":9.23},{"date":"2025-04-16","open":4.83,"high":4.84,"low":4.74,"close":4.76,"volume":995646,"rsi_14":25.23,"sma_20":9.06,"sma_60":9.44,"sma_120":9.23},{"date":"2025-04-17","open":4.76,"high":4.89,"low":4.76,"close":4.87,"volume":1013226,"rsi_14":30.45,"sma_20":8.98,"sma_60":9.43,"sma_120":9.22},{"date":"2025-04-21","open":4.81,"high":4.84,"low":4.71,"close":4.76,"volume":881208,"rsi_14":29.65,"sma_20":8.9,"sma_60":9.42,"sma_120":9.22},{"date":"2025-04-22","open":4.82,"high":5.04,"low":4.82,"close":5.03,"volume":1876987,"rsi_14":37.79,"sma_20":8.84,"sma_60":9.41,"sma_120":9.22},{"date":"2025-04-23","open":5.27,"high":5.38,"low":5.25,"close":5.3,"volume":3059009,"rsi_14":45.41,"sma_20":8.8,"sma_60":9.41,"sma_120":9.22},{"date":"2025-04-24","open":5.27,"high":5.35,"low":5.27,"close":5.3,"volume":2193006,"rsi_14":48.13,"sma_20":8.77,"sma_60":9.41,"sma_120":9.22},{"date":"2025-04-25","open":5.5,"high":5.5,"low":5.25,"close":5.37,"volume":2018804,"rsi_14":56.79,"sma_20":8.74,"sma_60":9.42,"sma_120":9.22},{"date":"2025-04-28","open":5.39,"high":5.55,"low":5.38,"close":5.47,"volume":1306619,"rsi_14":66.57,"sma_20":8.72,"sma_60":9.43,"sma_120":9.23},{"date":"2025-04-29","open":5.46,"high":5.55,"low":5.42,"close":5.55,"volume":939857,"rsi_14":74.21,"sma_20":8.72,"sma_60":9.44,"sma_120":9.23},{"date":"2025-04-30","open":5.47,"high":5.5,"low":5.37,"close":5.46,"volume":1063332,"rsi_14":64.73,"sma_20":8.71,"sma_60":9.45,"sma_120":9.24},{"date":"2025-05-01","open":5.47,"high":5.54,"low":5.43,"close":5.49,"volume":1204796,"rsi_14":74.69,"sma_20":8.71,"sma_60":9.46,"sma_120":9.24},{"date":"2025-05-02","open":5.5,"high":5.56,"low":5.47,"close":5.53,"volume":789328,"rsi_14":79.17,"sma_20":8.72,"sma_60":9.46,"sma_120":9.24},{"date":"2025-05-05","open":5.5,"high":5.54,"low":5.47,"close":5.51,"volume":799184,"rsi_14":76.02,"sma_20":8.76,"sma_60":9.47,"sma_120":9.24},{"date":"2025-05-06","open":5.47,"high":5.5,"low":5.42,"close":5.44,"volume":725393,"rsi_14":71.74,"sma_20":8.81,"sma_60":9.47,"sma_120":9.25},{"date":"2025-05-07","open":5.47,"high":5.53,"low":5.47,"close":5.5,"volume":957574,"rsi_14":78.38,"sma_20":8.88,"sma_60":9.48,"sma_120":9.25},{"date":"2025-05-08","open":5.54,"high":5.58,"low":5.52,"close":5.56,"volume":775288,"rsi_14":77.67,"sma_20":8.93,"sma_60":9.47,"sma_120":9.25},{"date":"2025-05-09","open":5.57,"high":5.6,"low":5.54,"close":5.59,"volume":1006917,"rsi_14":85.15,"sma_20":9.0,"sma_60":9.46,"sma_120":9.25},{"date":"2025-05-12","open":5.71,"high":5.73,"low":5.65,"close":5.71,"volume":1569782,"rsi_14":83.05,"sma_20":9.09,"sma_60":9.46,"sma_120":9.26},{"date":"2025-05-13","open":5.75,"high":5.83,"low":5.74,"close":5.78,"volume":1637770,"rsi_14":78.87,"sma_20":9.17,"sma_60":9.46,"sma_120":9.27},{"date":"2025-05-14","open":5.77,"high":5.78,"low":5.65,"close":5.67,"volume":1096998,"rsi_14":70.0,"sma_20":9.24,"sma_60":9.45,"sma_120":9.27},{"date":"2025-05-15","open":5.65,"high":5.78,"low":5.65,"close":5.76,"volume":968143,"rsi_14":70.73,"sma_20":9.32,"sma_60":9.45,"sma_120":9.28},{"date":"2025-05-16","open":5.78,"high":5.81,"low":5.75,"close":5.79,"volume":870493,"rsi_14":68.21,"sma_20":9.4,"sma_60":9.45,"sma_120":9.29},{"date":"2025-05-19","open":5.71,"high":5.76,"low":5.69,"close":5.76,"volume":830139,"rsi_14":62.5,"sma_20":9.49,"sma_60":9.45,"sma_120":9.29},{"date":"2025-05-20","open":5.75,"high":5.81,"low":5.72,"close":5.73,"volume":1035090,"rsi_14":67.16,"sma_20":9.55,"sma_60":9.45,"sma_120":9.3},{"date":"2025-05-21","open":5.69,"high":5.71,"low":5.54,"close":5.56,"volume":988718,"rsi_14":53.8,"sma_20":9.57,"sma_60":9.44,"sma_120":9.3},{"date":"2025-05-22","open":5.54,"high":5.64,"low":5.47,"close":5.59,"volume":1039543,"rsi_14":53.5,"sma_20":9.59,"sma_60":9.43,"sma_120":9.3},{"date":"2025-05-23","open":5.52,"high":5.64,"low":5.52,"close":5.61,"volume":742300,"rsi_14":55.41,"sma_20":9.61,"sma_60":9.42,"sma_120":9.3},{"date":"2025-05-27","open":5.66,"high":5.72,"low":5.58,"close":5.71,"volume":826503,"rsi_14":64.2,"sma_20":9.64,"sma_60":9.42,"sma_120":9.31},{"date":"2025-05-28","open":5.71,"high":5.79,"low":5.7,"close":5.73,"volume":834707,"rsi_14":63.06,"sma_20":9.65,"sma_60":9.42,"sma_120":9.31},{"date":"2025-05-29","open":5.77,"high":5.78,"low":5.73,"close":5.77,"volume":611705,"rsi_14":61.84,"sma_20":9.68,"sma_60":9.42,"sma_120":9.32},{"date":"2025-05-30","open":5.76,"high":5.76,"low":5.69,"close":5.73,"volume":1327589,"rsi_14":57.79,"sma_20":9.7,"sma_60":9.41,"sma_120":9.33},{"date":"2025-06-02","open":5.71,"high":5.71,"low":5.65,"close":5.67,"volume":907061,"rsi_14":47.55,"sma_20":9.71,"sma_60":9.41,"sma_120":9.33},{"date":"2025-06-03","open":5.68,"high":5.78,"low":5.64,"close":5.75,"volume":865798,"rsi_14":48.28,"sma_20":9.73,"sma_60":9.41,"sma_120":9.34},{"date":"2025-06-04","open":5.73,"high":5.76,"low":5.68,"close":5.72,"volume":876254,"rsi_14":53.44,"sma_20":9.75,"sma_60":9.4,"sma_120":9.34},{"date":"2025-06-05","open":5.74,"high":5.78,"low":5.69,"close":5.73,"volume":963430,"rsi_14":47.86,"sma_20":9.77,"sma_60":9.4,"sma_120":9.35},{"date":"2025-06-06","open":5.78,"high":5.8,"low":5.74,"close":5.8,"volume":626781,"rsi_14":50.41,"sma_20":9.8,"sma_60":9.41,"sma_120":9.35},{"date":"2025-06-09","open":5.8,"high":5.9,"low":5.79,"close":5.85,"volume":1098625,"rsi_14":56.0,"sma_20":9.82,"sma_60":9.41,"sma_120":9.36},{"date":"2025-06-10","open":5.86,"high":5.88,"low":5.82,"close":5.84,"volume":2111758,"rsi_14":57.85,"sma_20":9.83,"sma_60":9.41,"sma_120":9.37},{"date":"2025-06-11","open":5.89,"high":5.9,"low":5.82,"close":5.86,"volume":2228081,"rsi_14":77.08,"sma_20":9.84,"sma_60":9.41,"sma_120":9.38},{"date":"2025-06-12","open":5.83,"high":5.87,"low":5.8,"close":5.82,"volume":1404633,"rsi_14":69.39,"sma_20":9.85,"sma_60":9.41,"sma_120":9.38},{"date":"2025-06-13","open":5.77,"high":5.78,"low":5.7,"close":5.72,"volume":1993383,"rsi_14":58.56,"sma_20":9.84,"sma_60":9.41,"sma_120":9.39},{"date":"2025-06-16","open":5.74,"high":5.78,"low":5.7,"close":5.71,"volume":1084069,"rsi_14":49.48,"sma_20":9.84,"sma_60":9.41,"sma_120":9.4},{"date":"2025-06-17","open":5.67,"high":5.73,"low":5.65,"close":5.66,"volume":1032227,"rsi_14":43.56,"sma_20":9.83,"sma_60":9.4,"sma_120":9.41},{"date":"2025-06-18","open":5.64,"high":5.77,"low":5.63,"close":5.71,"volume":1021186,"rsi_14":45.19,"sma_20":9.83,"sma_60":9.4,"sma_120":9.41},{"date":"2025-06-20","open":5.75,"high":5.77,"low":5.71,"close":5.75,"volume":3469876,"rsi_14":51.92,"sma_20":9.84,"sma_60":9.4,"sma_120":9.42},{"date":"2025-06-23","open":5.74,"high":5.76,"low":5.66,"close":5.74,"volume":1374019,"rsi_14":56.25,"sma_20":9.86,"sma_60":9.41,"sma_120":9.43},{"date":"2025-06-24","open":5.78,"high":5.81,"low":5.71,"close":5.73,"volume":1072686,"rsi_14":48.24,"sma_20":9.87,"sma_60":9.41,"sma_120":9.43},{"date":"2025-06-25","open":5.71,"high":5.79,"low":5.68,"close":5.69,"volume":1269688,"rsi_14":46.59,"sma_20":9.86,"sma_60":9.41,"sma_120":9.44},{"date":"2025-06-26","open":5.71,"high":5.75,"low":5.66,"close":5.74,"volume":1254256,"rsi_14":50.53,"sma_20":9.86,"sma_60":9.41,"sma_120":9.45},{"date":"2025-06-27","open":5.76,"high":5.76,"low":5.66,"close":5.72,"volume":3717613,"rsi_14":42.05,"sma_20":9.86,"sma_60":9.42,"sma_120":9.46},{"date":"2025-06-30","open":5.75,"high":5.79,"low":5.7,"close":5.79,"volume":1426962,"rsi_14":31.18,"sma_20":9.85,"sma_60":9.42,"sma_120":9.47},{"date":"2025-07-01","open":5.77,"high":5.93,"low":5.76,"close":5.85,"volume":976865,"rsi_14":38.83,"sma_20":9.86,"sma_60":9.43,"sma_120":9.47},{"date":"2025-07-02","open":5.85,"high":5.95,"low":5.85,"close":5.93,"volume":999340,"rsi_14":43.75,"sma_20":9.86,"sma_60":9.45,"sma_120":9.48},{"date":"2025-07-03","open":5.92,"high":5.96,"low":5.89,"close":5.9,"volume":447558,"rsi_14":44.55,"sma_20":9.86,"sma_60":9.47,"sma_120":9.49},{"date":"2025-07-07","open":5.88,"high":5.92,"low":5.84,"close":5.87,"volume":1093411,"rsi_14":49.49,"sma_20":9.86,"sma_60":9.51,"sma_120":9.5},{"date":"2025-07-08","open":5.87,"high":5.95,"low":5.85,"close":5.9,"volume":831069,"rsi_14":53.92,"sma_20":9.86,"sma_60":9.53,"sma_120":9.51},{"date":"2025-07-09","open":5.91,"high":5.95,"low":5.9,"close":5.94,"volume":769402,"rsi_14":61.0,"sma_20":9.85,"sma_60":9.56,"sma_120":9.52},{"date":"2025-07-10","open":5.94,"high":6.03,"low":5.92,"close":6.02,"volume":2206703,"rsi_14":62.5,"sma_20":9.85,"sma_60":9.59,"sma_120":9.53},{"date":"2025-07-11","open":5.98,"high":6.0,"low":5.94,"close":5.95,"volume":794557,"rsi_14":53.7,"sma_20":9.85,"sma_60":9.62,"sma_120":9.54},{"date":"2025-07-14","open":5.95,"high":5.99,"low":5.94,"close":5.97,"volume":699812,"rsi_14":56.36,"sma_20":9.85,"sma_60":9.64,"sma_120":9.55},{"date":"2025-07-15","open":5.96,"high":6.0,"low":5.89,"close":5.9,"volume":1094411,"rsi_14":51.24,"sma_20":9.85,"sma_60":9.67,"sma_120":9.55},{"date":"2025-07-16","open":5.91,"high":5.98,"low":5.86,"close":5.94,"volume":1330567,"rsi_14":57.38,"sma_20":9.86,"sma_60":9.7,"sma_120":9.56},{"date":"2025-07-17","open":5.92,"high":6.0,"low":5.9,"close":5.9,"volume":1715697,"rsi_14":50.83,"sma_20":9.87,"sma_60":9.73,"sma_120":9.57},{"date":"2025-07-18","open":5.94,"high":5.94,"low":5.74,"close":5.81,"volume":1305901,"rsi_14":46.56,"sma_20":9.86,"sma_60":9.74,"sma_120":9.58},{"date":"2025-07-21","open":5.82,"high":5.88,"low":5.8,"close":5.8,"volume":860174,"rsi_14":50.83,"sma_20":9.85,"sma_60":9.76,"sma_120":9.58},{"date":"2025-07-22","open":5.8,"high":5.91,"low":5.79,"close":5.82,"volume":892695,"rsi_14":47.79,"sma_20":9.85,"sma_60":9.77,"sma_120":9.59},{"date":"2025-07-23","open":5.82,"high":5.91,"low":5.82,"close":5.88,"volume":911498,"rsi_14":46.36,"sma_20":9.85,"sma_60":9.78,"sma_120":9.6},{"date":"2025-07-24","open":5.88,"high":5.96,"low":5.87,"close":5.87,"volume":617239,"rsi_14":48.11,"sma_20":9.85,"sma_60":9.78,"sma_120":9.61},{"date":"2025-07-25","open":5.89,"high":5.91,"low":5.84,"close":5.9,"volume":456706,"rsi_14":52.38,"sma_20":9.85,"sma_60":9.79,"sma_120":9.62},{"date":"2025-07-28","open":5.9,"high":5.92,"low":5.82,"close":5.84,"volume":1551402,"rsi_14":44.95,"sma_20":9.85,"sma_60":9.8,"sma_120":9.62},{"date":"2025-07-29","open":8.82,"high":8.83,"low":8.75,"close":8.79,"volume":921658,"rsi_14":43.93,"sma_20":9.85,"sma_60":9.8,"sma_120":9.63},{"date":"2025-07-30","open":8.9,"high":8.96,"low":8.63,"close":8.68,"volume":1570444,"rsi_14":31.78,"sma_20":9.85,"sma_60":9.8,"sma_120":9.63},{"date":"2025-07-31","open":8.67,"high":8.77,"low":8.6,"close":8.63,"volume":2285586,"rsi_14":33.66,"sma_20":9.83,"sma_60":9.81,"sma_120":9.64},{"date":"2025-08-01","open":8.74,"high":8.79,"low":8.61,"close":8.78,"volume":1756026,"rsi_14":40.71,"sma_20":9.83,"sma_60":9.81,"sma_120":9.64},{"date":"2025-08-04","open":8.79,"high":8.93,"low":8.78,"close":8.89,"volume":1012970,"rsi_14":52.21,"sma_20":9.83,"sma_60":9.82,"sma_120":9.65},{"date":"2025-08-05","open":8.88,"high":8.92,"low":8.83,"close":8.92,"volume":740310,"rsi_14":50.0,"sma_20":9.84,"sma_60":9.83,"sma_120":9.65},{"date":"2025-08-06","open":8.9,"high":8.9,"low":8.81,"close":8.84,"volume":718524,"rsi_14":49.09,"sma_20":9.83,"sma_60":9.83,"sma_120":9.65},{"date":"2025-08-07","open":8.88,"high":8.95,"low":8.88,"close":8.93,"volume":723203,"rsi_14":60.95,"sma_20":9.83,"sma_60":9.84,"sma_120":9.65},{"date":"2025-08-08","open":8.96,"high":9.06,"low":8.91,"close":8.99,"volume":697048,"rsi_14":64.55,"sma_20":9.83,"sma_60":9.84,"sma_120":9.65},{"date":"2025-08-11","open":8.99,"high":9.03,"low":8.86,"close":8.88,"volume":675952,"rsi_14":56.78,"sma_20":9.83,"sma_60":9.84,"sma_120":9.65},{"date":"2025-08-12","open":8.95,"high":9.04,"low":8.93,"close":9.01,"volume":562096,"rsi_14":58.2,"sma_20":9.84,"sma_60":9.84,"sma_120":9.65},{"date":"2025-08-13","open":9.04,"high":9.1,"low":9.0,"close":9.09,"volume":868025,"rsi_14":62.02,"sma_20":9.85,"sma_60":9.85,"sma_120":9.65},{"date":"2025-08-14","open":9.04,"high":9.09,"low":9.0,"close":9.07,"volume":683806,"rsi_14":59.84,"sma_20":9.86,"sma_60":9.85,"sma_120":9.65},{"date":"2025-08-15","open":9.09,"high":9.11,"low":9.01,"close":9.03,"volume":831238,"rsi_14":62.3,"sma_20":9.88,"sma_60":9.85,"sma_120":9.65},{"date":"2025-08-18","open":9.05,"high":9.08,"low":8.98,"close":9.0,"volume":495862,"rsi_14":59.5,"sma_20":9.89,"sma_60":9.86,"sma_120":9.65},{"date":"2025-08-19","open":9.0,"high":9.19,"low":9.0,"close":9.16,"volume":780240,"rsi_14":71.43,"sma_20":9.92,"sma_60":9.87,"sma_120":9.65},{"date":"2025-08-20","open":9.2,"high":9.27,"low":9.16,"close":9.22,"volume":715457,"rsi_14":75.59,"sma_20":9.94,"sma_60":9.88,"sma_120":9.65},{"date":"2025-08-21","open":9.15,"high":9.17,"low":9.03,"close":9.04,"volume":497489,"rsi_14":61.07,"sma_20":9.95,"sma_60":9.89,"sma_120":9.65},{"date":"2025-08-22","open":9.09,"high":9.33,"low":9.09,"close":9.32,"volume":1211012,"rsi_14":66.0,"sma_20":9.98,"sma_60":9.9,"sma_120":9.66},{"date":"2025-08-25","open":9.29,"high":9.31,"low":9.23,"close":9.23,"volume":537531,"rsi_14":60.76,"sma_20":10.0,"sma_60":9.9,"sma_120":9.66},{"date":"2025-08-26","open":9.2,"high":9.31,"low":9.17,"close":9.3,"volume":737216,"rsi_14":66.24,"sma_20":10.03,"sma_60":9.91,"sma_120":9.66},{"date":"2025-08-27","open":9.26,"high":9.32,"low":9.23,"close":9.3,"volume":527311,"rsi_14":63.95,"sma_20":10.06,"sma_60":9.92,"sma_120":9.67},{"date":"2025-08-28","open":9.32,"high":9.38,"low":9.25,"close":9.38,"volume":612947,"rsi_14":64.43,"sma_20":10.11,"sma_60":9.93,"sma_120":9.67},{"date":"2025-08-29","open":9.4,"high":9.52,"low":9.37,"close":9.5,"volume":1073765,"rsi_14":72.85,"sma_20":10.15,"sma_60":9.95,"sma_120":9.67},{"date":"2025-09-02","open":9.39,"high":9.46,"low":9.35,"close":9.42,"volume":819373,"rsi_14":65.75,"sma_20":10.18,"sma_60":9.96,"sma_120":9.68},{"date":"2025-09-03","open":9.39,"high":9.61,"low":9.39,"close":9.59,"volume":676756,"rsi_14":67.95,"sma_20":10.21,"sma_60":9.97,"sma_120":9.69},{"date":"2025-09-04","open":9.62,"high":9.77,"low":9.62,"close":9.77,"volume":795133,"rsi_14":72.41,"sma_20":10.27,"sma_60":9.98,"sma_120":9.7},{"date":"2025-09-05","open":9.8,"high":9.91,"low":9.79,"close":9.85,"volume":926628,"rsi_14":75.84,"sma_20":10.32,"sma_60":10.0,"sma_120":9.71},{"date":"2025-09-08","open":9.79,"high":9.87,"low":9.77,"close":9.86,"volume":744024,"rsi_14":77.27,"sma_20":10.36,"sma_60":10.01,"sma_120":9.71},{"date":"2025-09-09","open":9.77,"high":9.91,"low":9.77,"close":9.89,"volume":629872,"rsi_14":75.16,"sma_20":10.42,"sma_60":10.03,"sma_120":9.72},{"date":"2025-09-10","open":9.92,"high":9.95,"low":9.84,"close":9.89,"volume":563096,"rsi_14":74.19,"sma_20":10.47,"sma_60":10.05,"sma_120":9.73},{"date":"2025-09-11","open":9.88,"high":9.97,"low":9.84,"close":9.87,"volume":905127,"rsi_14":83.94,"sma_20":10.51,"sma_60":10.07,"sma_120":9.74},{"date":"2025-09-12","open":9.84,"high":9.89,"low":9.67,"close":9.73,"volume":587885,"rsi_14":68.6,"sma_20":10.55,"sma_60":10.09,"sma_120":9.75},{"date":"2025-09-15","open":9.76,"high":9.76,"low":9.62,"close":9.66,"volume":1008330,"rsi_14":70.94,"sma_20":10.59,"sma_60":10.11,"sma_120":9.76},{"date":"2025-09-16","open":9.66,"high":9.69,"low":9.39,"close":9.44,"volume":839896,"rsi_14":55.97,"sma_20":10.61,"sma_60":10.12,"sma_120":9.76},{"date":"2025-09-17","open":9.4,"high":9.61,"low":9.4,"close":9.43,"volume":969590,"rsi_14":55.56,"sma_20":10.63,"sma_60":10.13,"sma_120":9.77},{"date":"2025-09-18","open":9.45,"high":9.6,"low":9.41,"close":9.58,"volume":896877,"rsi_14":57.75,"sma_20":10.64,"sma_60":10.14,"sma_120":9.77},{"date":"2025-09-19","open":9.59,"high":9.62,"low":9.45,"close":9.47,"volume":1770738,"rsi_14":48.57,"sma_20":10.67,"sma_60":10.16,"sma_120":9.78},{"date":"2025-09-22","open":9.46,"high":9.47,"low":9.31,"close":9.41,"volume":800401,"rsi_14":49.64,"sma_20":10.67,"sma_60":10.17,"sma_120":9.79},{"date":"2025-09-23","open":9.4,"high":9.53,"low":9.37,"close":9.42,"volume":1088740,"rsi_14":42.02,"sma_20":10.69,"sma_60":10.18,"sma_120":9.8},{"date":"2025-09-24","open":9.39,"high":9.43,"low":9.35,"close":9.38,"volume":816578,"rsi_14":28.85,"sma_20":10.69,"sma_60":10.19,"sma_120":9.81},{"date":"2025-09-25","open":9.35,"high":9.36,"low":9.22,"close":9.23,"volume":892093,"rsi_14":18.75,"sma_20":10.69,"sma_60":10.2,"sma_120":9.81},{"date":"2025-09-26","open":9.28,"high":9.3,"low":9.13,"close":9.19,"volume":587485,"rsi_14":17.39,"sma_20":10.68,"sma_60":10.2,"sma_120":9.83},{"date":"2025-09-29","open":9.19,"high":9.19,"low":9.08,"close":9.14,"volume":879422,"rsi_14":14.53,"sma_20":10.65,"sma_60":10.21,"sma_120":9.84},{"date":"2025-09-30","open":9.16,"high":9.32,"low":9.11,"close":9.31,"volume":1071142,"rsi_14":13.82,"sma_20":10.64,"sma_60":10.22,"sma_120":9.86},{"date":"2025-10-01","open":9.31,"high":9.4,"low":9.13,"close":9.31,"volume":1068141,"rsi_14":13.93,"sma_20":10.61,"sma_60":10.22,"sma_120":9.87},{"date":"2025-10-02","open":9.31,"high":9.44,"low":9.31,"close":9.41,"volume":823014,"rsi_14":23.93,"sma_20":10.57,"sma_60":10.22,"sma_120":9.89},{"date":"2025-10-03","open":9.43,"high":9.57,"low":9.42,"close":9.44,"volume":936341,"rsi_14":28.07,"sma_20":10.54,"sma_60":10.23,"sma_120":9.91},{"date":"2025-10-06","open":9.45,"high":9.45,"low":9.14,"close":9.2,"volume":934280,"rsi_14":27.59,"sma_20":10.49,"sma_60":10.23,"sma_120":9.92},{"date":"2025-10-07","open":9.18,"high":9.25,"low":9.11,"close":9.2,"volume":642801,"rsi_14":27.83,"sma_20":10.44,"sma_60":10.23,"sma_120":9.94},{"date":"2025-10-08","open":9.18,"high":9.23,"low":9.12,"close":9.14,"volume":860843,"rsi_14":15.24,"sma_20":10.39,"sma_60":10.23,"sma_120":9.95},{"date":"2025-10-09","open":9.12,"high":9.12,"low":8.92,"close":8.96,"volume":1031898,"rsi_14":14.16,"sma_20":10.32,"sma_60":10.23,"sma_120":9.96},{"date":"2025-10-10","open":8.97,"high":9.07,"low":8.86,"close":8.9,"volume":807803,"rsi_14":14.16,"sma_20":10.26,"sma_60":10.22,"sma_120":9.98},{"date":"2025-10-13","open":8.95,"high":9.14,"low":8.94,"close":9.1,"volume":697457,"rsi_14":27.61,"sma_20":10.22,"sma_60":10.23,"sma_120":9.99},{"date":"2025-10-14","open":9.08,"high":9.37,"low":9.06,"close":9.35,"volume":791082,"rsi_14":41.03,"sma_20":10.2,"sma_60":10.23,"sma_120":9.99},{"date":"2025-10-15","open":9.4,"high":9.5,"low":9.34,"close":9.37,"volume":876531,"rsi_14":46.81,"sma_20":10.19,"sma_60":10.24,"sma_120":10.0},{"date":"2025-10-16","open":9.33,"high":9.41,"low":9.03,"close":9.08,"volume":1466561,"rsi_14":39.29,"sma_20":10.15,"sma_60":10.24,"sma_120":10.01},{"date":"2025-10-17","open":9.09,"high":9.18,"low":9.07,"close":9.18,"volume":600620,"rsi_14":43.93,"sma_20":10.12,"sma_60":10.25,"sma_120":10.01},{"date":"2025-10-20","open":9.43,"high":9.46,"low":9.25,"close":9.33,"volume":787296,"rsi_14":50.54,"sma_20":10.1,"sma_60":10.25,"sma_120":10.02},{"date":"2025-10-21","open":9.36,"high":9.39,"low":9.31,"close":9.35,"volume":480245,"rsi_14":51.35,"sma_20":10.09,"sma_60":10.26,"sma_120":10.03},{"date":"2025-10-22","open":9.4,"high":9.54,"low":9.4,"close":9.5,"volume":1045228,"rsi_14":52.63,"sma_20":10.08,"sma_60":10.27,"sma_120":10.03},{"date":"2025-10-23","open":9.48,"high":9.48,"low":9.33,"close":9.43,"volume":630510,"rsi_14":49.48,"sma_20":10.08,"sma_60":10.28,"sma_120":10.04},{"date":"2025-10-24","open":9.49,"high":9.52,"low":9.4,"close":9.45,"volume":731067,"rsi_14":58.24,"sma_20":10.08,"sma_60":10.29,"sma_120":10.05},{"date":"2025-10-27","open":9.43,"high":9.43,"low":9.34,"close":9.43,"volume":810172,"rsi_14":57.23,"sma_20":10.08,"sma_60":10.29,"sma_120":10.05},{"date":"2025-10-28","open":9.38,"high":9.43,"low":9.3,"close":9.33,"volume":647594,"rsi_14":55.93,"sma_20":10.08,"sma_60":10.3,"sma_120":10.06},{"date":"2025-10-29","open":9.27,"high":9.41,"low":9.24,"close":9.29,"volume":1114117,"rsi_14":61.11,"sma_20":10.08,"sma_60":10.3,"sma_120":10.07},{"date":"2025-10-30","open":9.26,"high":9.29,"low":9.08,"close":9.19,"volume":1102630,"rsi_14":59.28,"sma_20":10.07,"sma_60":10.3,"sma_120":10.07},{"date":"2025-10-31","open":9.29,"high":9.31,"low":8.73,"close":9.0,"volume":1477637,"rsi_14":46.67,"sma_20":10.05,"sma_60":10.3,"sma_120":10.07},{"date":"2025-11-03","open":9.03,"high":9.03,"low":8.86,"close":8.93,"volume":1517445,"rsi_14":34.25,"sma_20":10.03,"sma_60":10.3,"sma_120":10.07},{"date":"2025-11-04","open":8.92,"high":9.13,"low":8.92,"close":9.08,"volume":798340,"rsi_14":40.37,"sma_20":10.03,"sma_60":10.3,"sma_120":10.07},{"date":"2025-11-05","open":9.13,"high":9.2,"low":9.12,"close":9.13,"volume":669662,"rsi_14":51.85,"sma_20":10.03,"sma_60":10.29,"sma_120":10.07},{"date":"2025-11-06","open":9.1,"high":9.13,"low":8.99,"close":9.0,"volume":666185,"rsi_14":43.17,"sma_20":10.03,"sma_60":10.29,"sma_120":10.07},{"date":"2025-11-07","open":9.01,"high":9.07,"low":8.93,"close":9.04,"volume":882719,"rsi_14":37.3,"sma_20":10.04,"sma_60":10.28,"sma_120":10.07},{"date":"2025-11-10","open":9.04,"high":9.05,"low":8.95,"close":8.97,"volume":1116540,"rsi_14":34.09,"sma_20":10.03,"sma_60":10.28,"sma_120":10.07},{"date":"2025-11-11","open":9.01,"high":9.15,"low":9.01,"close":9.13,"volume":626882,"rsi_14":35.07,"sma_20":10.02,"sma_60":10.28,"sma_120":10.07},{"date":"2025-11-12","open":9.11,"high":9.16,"low":9.08,"close":9.09,"volume":716075,"rsi_14":36.15,"sma_20":10.0,"sma_60":10.27,"sma_120":10.07},{"date":"2025-11-13","open":9.08,"high":9.16,"low":9.06,"close":9.1,"volume":672990,"rsi_14":35.16,"sma_20":10.0,"sma_60":10.26,"sma_120":10.07},{"date":"2025-11-14","open":9.08,"high":9.1,"low":8.98,"close":9.08,"volume":841598,"rsi_14":35.43,"sma_20":10.0,"sma_60":10.26,"sma_120":10.07},{"date":"2025-11-17","open":9.05,"high":9.07,"low":8.92,"close":8.95,"volume":920232,"rsi_14":34.09,"sma_20":9.98,"sma_60":10.25,"sma_120":10.07},{"date":"2025-11-18","open":8.92,"high":9.0,"low":8.89,"close":8.96,"volume":655794,"rsi_14":35.94,"sma_20":9.96,"sma_60":10.24,"sma_120":10.07},{"date":"2025-11-19","open":8.96,"high":8.99,"low":8.88,"close":8.89,"volume":939134,"rsi_14":37.1,"sma_20":9.92,"sma_60":10.23,"sma_120":10.07},{"date":"2025-11-20","open":8.92,"high":9.03,"low":8.92,"close":8.97,"volume":683814,"rsi_14":48.21,"sma_20":9.9,"sma_60":10.22,"sma_120":10.07},{"date":"2025-11-21","open":9.02,"high":9.2,"low":8.97,"close":9.14,"volume":1081409,"rsi_14":59.35,"sma_20":9.88,"sma_60":10.21,"sma_120":10.07},{"date":"2025-11-24","open":9.14,"high":9.14,"low":9.03,"close":9.14,"volume":763120,"rsi_14":52.83,"sma_20":9.86,"sma_60":10.2,"sma_120":10.07},{"date":"2025-11-25","open":9.17,"high":9.43,"low":9.17,"close":9.36,"volume":890404,"rsi_14":60.0,"sma_20":9.87,"sma_60":10.2,"sma_120":10.08},{"date":"2025-11-26","open":9.4,"high":9.54,"low":9.38,"close":9.42,"volume":1588520,"rsi_14":69.23,"sma_20":9.87,"sma_60":10.19,"sma_120":10.08},{"date":"2025-11-28","open":9.4,"high":9.41,"low":9.28,"close":9.31,"volume":592145,"rsi_14":62.1,"sma_20":9.88,"sma_60":10.18,"sma_120":10.08},{"date":"2025-12-01","open":9.27,"high":9.29,"low":9.21,"close":9.29,"volume":777976,"rsi_14":64.71,"sma_20":9.9,"sma_60":10.16,"sma_120":10.08},{"date":"2025-12-02","open":9.31,"high":9.31,"low":9.24,"close":9.3,"volume":816503,"rsi_14":58.82,"sma_20":9.92,"sma_60":10.15,"sma_120":10.08},{"date":"2025-12-03","open":9.31,"high":9.36,"low":9.29,"close":9.33,"volume":720826,"rsi_14":62.75,"sma_20":9.93,"sma_60":10.13,"sma_120":10.08},{"date":"2025-12-04","open":9.35,"high":9.36,"low":9.15,"close":9.17,"volume":704312,"rsi_14":52.94,"sma_20":9.93,"sma_60":10.11,"sma_120":10.08},{"date":"2025-12-05","open":9.17,"high":9.34,"low":9.15,"close":9.33,"volume":664655,"rsi_14":60.0,"sma_20":9.95,"sma_60":10.1,"sma_120":10.09},{"date":"2025-12-08","open":9.27,"high":9.31,"low":9.17,"close":9.17,"volume":757281,"rsi_14":58.7,"sma_20":9.96,"sma_60":10.09,"sma_120":10.09},{"date":"2025-12-09","open":9.23,"high":9.28,"low":9.2,"close":9.23,"volume":776199,"rsi_14":60.42,"sma_20":9.97,"sma_60":10.07,"sma_120":10.09},{"date":"2025-12-10","open":9.2,"high":9.37,"low":9.2,"close":9.3,"volume":842399,"rsi_14":65.28,"sma_20":9.98,"sma_60":10.07,"sma_120":10.09},{"date":"2025-12-11","open":9.34,"high":9.36,"low":9.26,"close":9.3,"volume":752989,"rsi_14":63.24,"sma_20":9.99,"sma_60":10.06,"sma_120":10.09},{"date":"2025-12-12","open":9.31,"high":9.37,"low":9.27,"close":9.31,"volume":914658,"rsi_14":57.63,"sma_20":10.0,"sma_60":10.05,"sma_120":10.1},{"date":"2025-12-15","open":9.32,"high":9.4,"low":9.27,"close":9.37,"volume":1124321,"rsi_14":60.0,"sma_20":10.02,"sma_60":10.04,"sma_120":10.1},{"date":"2025-12-16","open":9.31,"high":9.36,"low":9.1,"close":9.12,"volume":1081517,"rsi_14":39.84,"sma_20":10.03,"sma_60":10.04,"sma_120":10.1},{"date":"2025-12-17","open":9.21,"high":9.35,"low":9.18,"close":9.31,"volume":1579752,"rsi_14":46.15,"sma_20":10.05,"sma_60":10.03,"sma_120":10.1},{"date":"2025-12-18","open":9.32,"high":9.35,"low":9.2,"close":9.31,"volume":1090538,"rsi_14":49.62,"sma_20":10.07,"sma_60":10.02,"sma_120":10.11},{"date":"2025-12-19","open":9.27,"high":9.3,"low":9.22,"close":9.22,"volume":2669403,"rsi_14":47.48,"sma_20":10.08,"sma_60":10.02,"sma_120":10.11},{"date":"2025-12-22","open":9.21,"high":9.36,"low":9.21,"close":9.3,"volume":1146483,"rsi_14":50.0,"sma_20":10.09,"sma_60":10.02,"sma_120":10.11},{"date":"2025-12-23","open":9.26,"high":9.3,"low":9.11,"close":9.15,"volume":930505,"rsi_14":43.67,"sma_20":10.09,"sma_60":10.01,"sma_120":10.11},{"date":"2025-12-24","open":9.13,"high":9.18,"low":9.08,"close":9.18,"volume":477259,"rsi_14":50.35,"sma_20":10.08,"sma_60":10.01,"sma_120":10.11},{"date":"2025-12-26","open":9.19,"high":9.2,"low":9.12,"close":9.16,"volume":508323,"rsi_14":42.52,"sma_20":10.07,"sma_60":10.01,"sma_120":10.11},{"date":"2025-12-29","open":9.2,"high":9.21,"low":9.1,"close":9.12,"volume":915282,"rsi_14":47.79,"sma_20":10.06,"sma_60":10.0,"sma_120":10.11},{"date":"2025-12-30","open":9.17,"high":9.17,"low":9.09,"close":9.12,"volume":986840,"rsi_14":44.34,"sma_20":10.05,"sma_60":10.0,"sma_120":10.11},{"date":"2025-12-31","open":9.14,"high":9.23,"low":9.08,"close":9.13,"volume":1065934,"rsi_14":32.52,"sma_20":10.03,"sma_60":9.99,"sma_120":10.11},{"date":"2026-01-02","open":9.15,"high":9.37,"low":9.06,"close":9.3,"volume":867601,"rsi_14":41.13,"sma_20":10.01,"sma_60":9.99,"sma_120":10.11},{"date":"2026-01-05","open":9.3,"high":9.33,"low":9.16,"close":9.29,"volume":1421710,"rsi_14":40.43,"sma_20":10.01,"sma_60":9.99,"sma_120":10.11},{"date":"2026-01-06","open":9.3,"high":9.32,"low":9.15,"close":9.25,"volume":1467650,"rsi_14":36.23,"sma_20":9.99,"sma_60":9.99,"sma_120":10.11},{"date":"2026-01-07","open":9.27,"high":9.31,"low":9.09,"close":9.21,"volume":1401161,"rsi_14":43.1,"sma_20":9.98,"sma_60":9.99,"sma_120":10.11},{"date":"2026-01-08","open":9.15,"high":9.44,"low":9.15,"close":9.39,"volume":1205383,"rsi_14":42.11,"sma_20":9.97,"sma_60":9.99,"sma_120":10.11},{"date":"2026-01-09","open":9.45,"high":9.54,"low":9.39,"close":9.4,"volume":1143539,"rsi_14":43.48,"sma_20":9.97,"sma_60":9.99,"sma_120":10.11},{"date":"2026-01-12","open":9.37,"high":9.42,"low":9.29,"close":9.41,"volume":654850,"rsi_14":47.66,"sma_20":9.96,"sma_60":9.98,"sma_120":10.11},{"date":"2026-01-13","open":9.4,"high":9.45,"low":9.25,"close":9.3,"volume":697716,"rsi_14":38.74,"sma_20":9.95,"sma_60":9.98,"sma_120":10.11},{"date":"2026-01-14","open":9.33,"high":9.44,"low":9.27,"close":9.43,"volume":741030,"rsi_14":52.29,"sma_20":9.94,"sma_60":9.98,"sma_120":10.11},{"date":"2026-01-15","open":9.42,"high":9.59,"low":9.37,"close":9.52,"volume":1200945,"rsi_14":54.78,"sma_20":9.95,"sma_60":9.98,"sma_120":10.12},{"date":"2026-01-16","open":9.48,"high":9.59,"low":9.46,"close":9.57,"volume":833331,"rsi_14":57.98,"sma_20":9.95,"sma_60":9.98,"sma_120":10.12},{"date":"2026-01-20","open":9.45,"high":9.48,"low":9.37,"close":9.45,"volume":743956,"rsi_14":53.91,"sma_20":9.94,"sma_60":9.98,"sma_120":10.12},{"date":"2026-01-21","open":9.47,"high":9.57,"low":9.42,"close":9.55,"volume":1048083,"rsi_14":57.25,"sma_20":9.95,"sma_60":9.98,"sma_120":10.13},{"date":"2026-01-22","open":9.55,"high":9.6,"low":9.41,"close":9.42,"volume":721334,"rsi_14":62.2,"sma_20":9.94,"sma_60":9.97,"sma_120":10.13},{"date":"2026-01-23","open":9.5,"high":9.5,"low":9.34,"close":9.36,"volume":687100,"rsi_14":52.59,"sma_20":9.94,"sma_60":9.97,"sma_120":10.13},{"date":"2026-01-26","open":9.37,"high":9.51,"low":9.3,"close":9.45,"volume":898900,"rsi_14":56.8,"sma_20":9.94,"sma_60":9.96,"sma_120":10.13},{"date":"2026-01-27","open":9.42,"high":9.56,"low":9.4,"close":9.55,"volume":637500,"rsi_14":61.83,"sma_20":9.95,"sma_60":9.96,"sma_120":10.13},{"date":"2026-01-28","open":10.56,"high":10.57,"low":9.9,"close":10.07,"volume":5338700,"rsi_14":75.27,"sma_20":9.99,"sma_60":9.97,"sma_120":10.14},{"date":"2026-01-29","open":10.2,"high":10.39,"low":10.03,"close":10.33,"volume":4524100,"rsi_14":76.32,"sma_20":10.04,"sma_60":9.99,"sma_120":10.15},{"date":"2026-01-30","open":10.33,"high":10.33,"low":9.92,"close":10.2,"volume":3272800,"rsi_14":70.79,"sma_20":10.1,"sma_60":10.01,"sma_120":10.15},{"date":"2026-02-02","open":10.12,"high":10.24,"low":10.03,"close":10.17,"volume":1761300,"rsi_14":69.61,"sma_20":10.14,"sma_60":10.03,"sma_120":10.16},{"date":"2026-02-03","open":10.18,"high":10.29,"low":10.06,"close":10.25,"volume":1376600,"rsi_14":75.12,"sma_20":10.19,"sma_60":10.04,"sma_120":10.17},{"date":"2026-02-04","open":10.23,"high":10.27,"low":10.15,"close":10.25,"volume":1003900,"rsi_14":73.26,"sma_20":10.25,"sma_60":10.06,"sma_120":10.17},{"date":"2026-02-05","open":10.28,"high":10.3,"low":10.1,"close":10.11,"volume":1208100,"rsi_14":66.32,"sma_20":10.29,"sma_60":10.08,"sma_120":10.18},{"date":"2026-02-06","open":10.15,"high":10.23,"low":10.12,"close":10.19,"volume":1027100,"rsi_14":66.67,"sma_20":10.34,"sma_60":10.09,"sma_120":10.19},{"date":"2026-02-09","open":10.19,"high":10.21,"low":9.98,"close":10.08,"volume":973548,"rsi_14":73.18,"sma_20":9.98,"sma_60":9.98,"sma_120":10.14},{"date":"2026-02-10","open":10.07,"high":10.22,"low":10.07,"close":10.1,"volume":1262789,"rsi_14":74.03,"sma_20":10.01,"sma_60":9.99,"sma_120":10.14},{"date":"2026-02-11","open":10.25,"high":10.29,"low":10.07,"close":10.07,"volume":1286125,"rsi_14":74.24,"sma_20":10.05,"sma_60":10.0,"sma_120":10.15},{"date":"2026-02-12","open":10.14,"high":10.16,"low":9.94,"close":9.96,"volume":1862478,"rsi_14":71.28,"sma_20":10.08,"sma_60":10.01,"sma_120":10.16},{"date":"2026-02-13","open":10.03,"high":10.07,"low":9.84,"close":10.02,"volume":1089734,"rsi_14":69.14,"sma_20":10.12,"sma_60":10.02,"sma_120":10.16},{"date":"2026-02-17","open":10.0,"high":10.13,"low":9.93,"close":10.07,"volume":1023399,"rsi_14":69.83,"sma_20":10.17,"sma_60":10.04,"sma_120":10.17},{"date":"2026-02-18","open":10.06,"high":10.1,"low":9.95,"close":9.95,"volume":1158600,"rsi_14":45.04,"sma_20":10.56,"sma_60":10.19,"sma_120":10.21},{"date":"2026-02-19","open":9.95,"high":10.01,"low":9.86,"close":9.94,"volume":1209800,"rsi_14":30.48,"sma_20":10.58,"sma_60":10.2,"sma_120":10.21},{"date":"2026-02-20","open":9.95,"high":10.05,"low":9.9,"close":10.03,"volume":840153,"rsi_14":41.0,"sma_20":10.61,"sma_60":10.21,"sma_120":10.21},{"date":"2026-02-23","open":10.04,"high":10.09,"low":9.86,"close":9.86,"volume":1135800,"rsi_14":35.65,"sma_20":10.64,"sma_60":10.22,"sma_120":10.21},{"date":"2026-02-24","open":9.9,"high":10.06,"low":9.89,"close":10.04,"volume":1026794,"rsi_14":72.83,"sma_20":10.25,"sma_60":10.06,"sma_120":10.18},{"date":"2026-02-25","open":10.08,"high":10.11,"low":9.97,"close":10.05,"volume":612665,"rsi_14":70.53,"sma_20":10.29,"sma_60":10.08,"sma_120":10.18},{"date":"2026-02-26","open":10.13,"high":10.17,"low":10.05,"close":10.11,"volume":1103063,"rsi_14":70.16,"sma_20":10.34,"sma_60":10.09,"sma_120":10.19},{"date":"2026-02-27","open":10.11,"high":10.18,"low":10.0,"close":10.0,"volume":951089,"rsi_14":63.91,"sma_20":10.37,"sma_60":10.1,"sma_120":10.19},{"date":"2026-03-02","open":9.88,"high":10.23,"low":9.81,"close":10.06,"volume":1470003,"rsi_14":70.57,"sma_20":10.4,"sma_60":10.12,"sma_120":10.2},{"date":"2026-03-03","open":9.91,"high":10.08,"low":9.85,"close":9.95,"volume":985501,"rsi_14":63.64,"sma_20":10.43,"sma_60":10.13,"sma_120":10.2},{"date":"2026-03-04","open":10.02,"high":10.12,"low":9.94,"close":10.07,"volume":1240553,"rsi_14":71.79,"sma_20":10.47,"sma_60":10.14,"sma_120":10.2},{"date":"2026-03-05","open":9.99,"high":10.07,"low":9.92,"close":9.97,"volume":650563,"rsi_14":44.28,"sma_20":10.5,"sma_60":10.15,"sma_120":10.21},{"date":"2026-03-06","open":9.93,"high":9.97,"low":9.82,"close":9.9,"volume":1124873,"rsi_14":38.97,"sma_20":10.52,"sma_60":10.17,"sma_120":10.21},{"date":"2026-03-09","open":9.84,"high":9.93,"low":9.56,"close":9.88,"volume":1795140,"rsi_14":39.15,"sma_20":10.54,"sma_60":10.18,"sma_120":10.21},{"date":"2026-03-10","open":9.84,"high":10.0,"low":9.82,"close":9.95,"volume":1099623,"rsi_14":49.51,"sma_20":10.57,"sma_60":10.19,"sma_120":10.21},{"date":"2026-03-11","open":9.91,"high":9.98,"low":9.85,"close":9.93,"volume":1661479,"rsi_14":45.45,"sma_20":10.59,"sma_60":10.21,"sma_120":10.21},{"date":"2026-03-12","open":9.79,"high":9.97,"low":9.72,"close":9.75,"volume":1938228,"rsi_14":34.67,"sma_20":10.6,"sma_60":10.21,"sma_120":10.21},{"date":"2026-03-13","open":9.83,"high":9.87,"low":9.64,"close":9.69,"volume":1923934,"rsi_14":34.21,"sma_20":10.58,"sma_60":10.22,"sma_120":10.21},{"date":"2026-03-16","open":9.8,"high":9.87,"low":9.72,"close":9.74,"volume":1027516,"rsi_14":36.44,"sma_20":10.56,"sma_60":10.22,"sma_120":10.21},{"date":"2026-03-17","open":9.82,"high":9.96,"low":9.82,"close":9.84,"volume":1296680,"rsi_14":41.41,"sma_20":10.55,"sma_60":10.22,"sma_120":10.21},{"date":"2026-03-18","open":9.78,"high":9.97,"low":9.75,"close":9.81,"volume":1128002,"rsi_14":36.69,"sma_20":10.54,"sma_60":10.23,"sma_120":10.2},{"date":"2026-03-19","open":9.75,"high":9.94,"low":9.75,"close":9.81,"volume":1063393,"rsi_14":41.26,"sma_20":10.53,"sma_60":10.23,"sma_120":10.2},{"date":"2026-03-20","open":9.84,"high":9.86,"low":9.49,"close":9.49,"volume":3919076,"rsi_14":28.1,"sma_20":10.5,"sma_60":10.23,"sma_120":10.19},{"date":"2026-03-23","open":9.68,"high":9.9,"low":9.59,"close":9.8,"volume":1780024,"rsi_14":45.17,"sma_20":10.49,"sma_60":10.24,"sma_120":10.18},{"date":"2026-03-24","open":9.79,"high":9.99,"low":9.74,"close":9.88,"volume":1597432,"rsi_14":43.59,"sma_20":10.48,"sma_60":10.24,"sma_120":10.18},{"date":"2026-03-25","open":9.97,"high":10.09,"low":9.95,"close":10.03,"volume":1559902,"rsi_14":52.02,"sma_20":10.48,"sma_60":10.25,"sma_120":10.18},{"date":"2026-03-26","open":10.02,"high":10.1,"low":9.99,"close":10.04,"volume":1431421,"rsi_14":55.08,"sma_20":10.47,"sma_60":10.26,"sma_120":10.17},{"date":"2026-03-27","open":10.0,"high":10.06,"low":9.81,"close":9.84,"volume":1503903,"rsi_14":49.55,"sma_20":10.47,"sma_60":10.27,"sma_120":10.17},{"date":"2026-03-30","open":9.92,"high":10.07,"low":9.85,"close":9.94,"volume":1895099,"rsi_14":49.85,"sma_20":10.46,"sma_60":10.28,"sma_120":10.17},{"date":"2026-03-31","open":10.1,"high":10.24,"low":10.04,"close":10.2,"volume":1662389,"rsi_14":51.16,"sma_20":10.46,"sma_60":10.28,"sma_120":10.17},{"date":"2026-04-01","open":10.23,"high":10.25,"low":10.12,"close":10.17,"volume":1470627,"rsi_14":56.68,"sma_20":10.45,"sma_60":10.29,"sma_120":10.17},{"date":"2026-04-02","open":10.05,"high":10.29,"low":10.05,"close":10.26,"volume":1328262,"rsi_14":61.64,"sma_20":10.45,"sma_60":10.3,"sma_120":10.17},{"date":"2026-04-06","open":10.23,"high":10.34,"low":10.15,"close":10.19,"volume":1538078,"rsi_14":57.05,"sma_20":10.46,"sma_60":10.31,"sma_120":10.17},{"date":"2026-04-07","open":10.19,"high":10.22,"low":10.11,"close":10.12,"volume":1953867,"rsi_14":51.92,"sma_20":10.46,"sma_60":10.31,"sma_120":10.17},{"date":"2026-04-08","open":10.31,"high":10.42,"low":10.3,"close":10.39,"volume":2219323,"rsi_14":60.11,"sma_20":10.47,"sma_60":10.33,"sma_120":10.17},{"date":"2026-04-09","open":10.36,"high":10.52,"low":10.36,"close":10.46,"volume":1774682,"rsi_14":61.58,"sma_20":10.48,"sma_60":10.34,"sma_120":10.18},{"date":"2026-04-10","open":10.5,"high":10.55,"low":10.43,"close":10.49,"volume":1279252,"rsi_14":75.55,"sma_20":10.51,"sma_60":10.35,"sma_120":10.18},{"date":"2026-04-13","open":10.44,"high":10.71,"low":10.43,"close":10.7,"volume":1802955,"rsi_14":73.65,"sma_20":10.55,"sma_60":10.37,"sma_120":10.19},{"date":"2026-04-14","open":10.69,"high":10.72,"low":10.62,"close":10.69,"volume":1539837,"rsi_14":71.17,"sma_20":10.59,"sma_60":10.39,"sma_120":10.2},{"date":"2026-04-15","open":10.64,"high":10.85,"low":10.62,"close":10.83,"volume":1275242,"rsi_14":71.33,"sma_20":10.63,"sma_60":10.41,"sma_120":10.21},{"date":"2026-04-16","open":10.81,"high":10.82,"low":10.66,"close":10.69,"volume":1324004,"rsi_14":63.84,"sma_20":10.66,"sma_60":10.43,"sma_120":10.22},{"date":"2026-04-17","open":10.76,"high":10.79,"low":10.66,"close":10.78,"volume":1583115,"rsi_14":75.97,"sma_20":10.7,"sma_60":10.45,"sma_120":10.22},{"date":"2026-04-20","open":10.77,"high":10.77,"low":10.59,"close":10.64,"volume":1609288,"rsi_14":66.9,"sma_20":10.75,"sma_60":10.47,"sma_120":10.23},{"date":"2026-04-21","open":10.67,"high":10.7,"low":10.57,"close":10.62,"volume":1446578,"rsi_14":65.28,"sma_20":10.78,"sma_60":10.49,"sma_120":10.24},{"date":"2026-04-22","open":10.68,"high":10.77,"low":10.63,"close":10.66,"volume":847427,"rsi_14":67.7,"sma_20":10.81,"sma_60":10.51,"sma_120":10.25},{"date":"2026-04-23","open":10.6,"high":10.67,"low":10.6,"close":10.66,"volume":732589,"rsi_14":65.31,"sma_20":10.83,"sma_60":10.53,"sma_120":10.26},{"date":"2026-04-24","open":10.61,"high":10.77,"low":10.61,"close":10.74,"volume":1069308,"rsi_14":71.11,"sma_20":10.85,"sma_60":10.55,"sma_120":10.27},{"date":"2026-04-27","open":10.64,"high":10.74,"low":10.62,"close":10.71,"volume":829406,"rsi_14":73.85,"sma_20":10.88,"sma_60":10.57,"sma_120":10.28},{"date":"2026-04-28","open":10.77,"high":10.81,"low":10.65,"close":10.68,"volume":1233633,"rsi_14":64.15,"sma_20":10.91,"sma_60":10.59,"sma_120":10.29},{"date":"2026-04-29","open":10.32,"high":10.52,"low":10.25,"close":10.37,"volume":2784853,"rsi_14":46.92,"sma_20":10.92,"sma_60":10.6,"sma_120":10.29},{"date":"2026-04-30","open":10.41,"high":10.61,"low":10.4,"close":10.56,"volume":1975052,"rsi_14":52.22,"sma_20":10.94,"sma_60":10.62,"sma_120":10.3},{"date":"2026-05-01","open":10.55,"high":10.67,"low":10.49,"close":10.66,"volume":1862461,"rsi_14":48.34,"sma_20":10.96,"sma_60":10.64,"sma_120":10.31},{"date":"2026-05-04","open":10.59,"high":10.66,"low":10.58,"close":10.61,"volume":1374906,"rsi_14":46.81,"sma_20":10.98,"sma_60":10.65,"sma_120":10.32},{"date":"2026-05-05","open":10.6,"high":10.68,"low":10.58,"close":10.64,"volume":929976,"rsi_14":42.41,"sma_20":11.01,"sma_60":10.67,"sma_120":10.33},{"date":"2026-05-06","open":10.73,"high":10.73,"low":10.56,"close":10.57,"volume":905802,"rsi_14":44.81,"sma_20":11.02,"sma_60":10.68,"sma_120":10.33},{"date":"2026-05-07","open":10.57,"high":10.66,"low":10.49,"close":10.53,"volume":1030919,"rsi_14":38.96,"sma_20":11.02,"sma_60":10.7,"sma_120":10.34},{"date":"2026-05-08","open":10.56,"high":10.66,"low":10.53,"close":10.62,"volume":760131,"rsi_14":48.86,"sma_20":11.03,"sma_60":10.71,"sma_120":10.34},{"date":"2026-05-11","open":10.61,"high":10.67,"low":10.55,"close":10.58,"volume":1351189,"rsi_14":48.43,"sma_20":11.02,"sma_60":10.72,"sma_120":10.35},{"date":"2026-05-12","open":10.57,"high":10.58,"low":10.34,"close":10.42,"volume":1009354,"rsi_14":40.16,"sma_20":11.01,"sma_60":10.72,"sma_120":10.35},{"date":"2026-05-13","open":10.36,"high":10.61,"low":10.33,"close":10.57,"volume":1206986,"rsi_14":46.62,"sma_20":10.99,"sma_60":10.72,"sma_120":10.36},{"date":"2026-05-14","open":10.62,"high":10.65,"low":10.54,"close":10.59,"volume":972521,"rsi_14":44.24,"sma_20":10.99,"sma_60":10.73,"sma_120":10.37},{"date":"2026-05-15","open":10.53,"high":10.53,"low":10.37,"close":10.47,"volume":1589672,"rsi_14":41.67,"sma_20":10.97,"sma_60":10.73,"sma_120":10.38},{"date":"2026-05-18","open":10.39,"high":10.61,"low":10.39,"close":10.53,"volume":1600536,"rsi_14":44.97,"sma_20":10.97,"sma_60":10.74,"sma_120":10.39},{"date":"2026-05-19","open":10.53,"high":10.57,"low":10.41,"close":10.45,"volume":1358831,"rsi_14":53.66,"sma_20":10.96,"sma_60":10.74,"sma_120":10.4},{"date":"2026-05-20","open":10.49,"high":10.65,"low":10.46,"close":10.6,"volume":1500817,"rsi_14":51.87,"sma_20":10.96,"sma_60":10.75,"sma_120":10.4},{"date":"2026-05-21","open":10.59,"high":10.66,"low":10.44,"close":10.57,"volume":1365198,"rsi_14":46.02,"sma_20":10.95,"sma_60":10.75,"sma_120":10.41},{"date":"2026-05-22","open":10.64,"high":10.65,"low":10.49,"close":10.56,"volume":1396631,"rsi_14":47.49,"sma_20":10.94,"sma_60":10.75,"sma_120":10.42},{"date":"2026-05-26","open":10.57,"high":10.67,"low":10.52,"close":10.66,"volume":1486585,"rsi_14":51.07,"sma_20":10.94,"sma_60":10.76,"sma_120":10.43},{"date":"2026-05-27","open":10.67,"high":10.7,"low":10.53,"close":10.55,"volume":1615413,"rsi_14":49.17,"sma_20":10.93,"sma_60":10.77,"sma_120":10.44},{"date":"2026-05-28","open":10.51,"high":10.66,"low":10.51,"close":10.61,"volume":1060831,"rsi_14":53.66,"sma_20":10.95,"sma_60":10.77,"sma_120":10.45},{"date":"2026-05-29","open":10.63,"high":10.67,"low":10.58,"close":10.58,"volume":1114083,"rsi_14":48.48,"sma_20":10.95,"sma_60":10.78,"sma_120":10.46},{"date":"2026-06-01","open":10.5,"high":10.64,"low":10.44,"close":10.54,"volume":1374274,"rsi_14":48.7,"sma_20":10.94,"sma_60":10.78,"sma_120":10.47},{"date":"2026-06-02","open":10.49,"high":10.69,"low":10.49,"close":10.62,"volume":1801726,"rsi_14":59.62,"sma_20":10.94,"sma_60":10.79,"sma_120":10.48},{"date":"2026-06-03","open":10.55,"high":10.61,"low":10.49,"close":10.52,"volume":903876,"rsi_14":47.06,"sma_20":10.93,"sma_60":10.8,"sma_120":10.49},{"date":"2026-06-04","open":10.52,"high":10.61,"low":10.52,"close":10.54,"volume":738924,"rsi_14":47.83,"sma_20":10.93,"sma_60":10.81,"sma_120":10.5},{"date":"2026-06-05","open":10.53,"high":10.62,"low":10.53,"close":10.6,"volume":758427,"rsi_14":57.73,"sma_20":10.94,"sma_60":10.81,"sma_120":10.51},{"date":"2026-06-08","open":10.65,"high":10.68,"low":10.44,"close":10.46,"volume":656141,"rsi_14":46.67,"sma_20":10.93,"sma_60":10.82,"sma_120":10.52},{"date":"2026-06-09","open":10.5,"high":10.62,"low":10.5,"close":10.62,"volume":993389,"rsi_14":57.71,"sma_20":10.93,"sma_60":10.83,"sma_120":10.53},{"date":"2026-06-10","open":10.64,"high":10.66,"low":10.51,"close":10.52,"volume":649214,"rsi_14":45.66,"sma_20":10.93,"sma_60":10.84,"sma_120":10.53},{"date":"2026-06-11","open":10.61,"high":10.61,"low":10.4,"close":10.41,"volume":779626,"rsi_14":42.55,"sma_20":10.93,"sma_60":10.85,"sma_120":10.54},{"date":"2026-06-12","open":10.45,"high":10.5,"low":10.34,"close":10.37,"volume":1039771,"rsi_14":41.84,"sma_20":10.92,"sma_60":10.85,"sma_120":10.54},{"date":"2026-06-15","open":10.46,"high":10.49,"low":10.26,"close":10.29,"volume":1209230,"rsi_14":33.47,"sma_20":10.91,"sma_60":10.86,"sma_120":10.55},{"date":"2026-06-16","open":10.57,"high":10.66,"low":10.27,"close":10.46,"volume":3622238,"rsi_14":46.4,"sma_20":10.9,"sma_60":10.87,"sma_120":10.55},{"date":"2026-06-17","open":10.45,"high":10.55,"low":10.33,"close":10.35,"volume":3531884,"rsi_14":39.23,"sma_20":10.9,"sma_60":10.88,"sma_120":10.56},{"date":"2026-06-18","open":10.36,"high":10.48,"low":10.31,"close":10.46,"volume":5047025,"rsi_14":45.45,"sma_20":10.89,"sma_60":10.88,"sma_120":10.56},{"date":"2026-06-22","open":10.45,"high":10.52,"low":10.36,"close":10.38,"volume":2786873,"rsi_14":43.36,"sma_20":10.88,"sma_60":10.89,"sma_120":10.57},{"date":"2026-06-23","open":10.36,"high":10.53,"low":10.35,"close":10.53,"volume":2648358,"rsi_14":46.62,"sma_20":10.88,"sma_60":10.89,"sma_120":10.58},{"date":"2026-06-24","open":10.53,"high":10.53,"low":10.32,"close":10.38,"volume":3754717,"rsi_14":45.6,"sma_20":10.86,"sma_60":10.9,"sma_120":10.58},{"date":"2026-06-25","open":10.28,"high":10.41,"low":10.24,"close":10.4,"volume":4224460,"rsi_14":44.74,"sma_20":10.86,"sma_60":10.9,"sma_120":10.59},{"date":"2026-06-26","open":10.36,"high":10.42,"low":10.32,"close":10.41,"volume":6640258,"rsi_14":42.57,"sma_20":10.84,"sma_60":10.9,"sma_120":10.59},{"date":"2026-06-29","open":10.41,"high":10.41,"low":10.16,"close":10.16,"volume":27782840,"rsi_14":40.51,"sma_20":10.82,"sma_60":10.9,"sma_120":10.6},{"date":"2026-06-30","open":10.24,"high":10.37,"low":10.18,"close":10.31,"volume":3711446,"rsi_14":40.25,"sma_20":10.81,"sma_60":10.9,"sma_120":10.6},{"date":"2026-07-01","open":10.28,"high":10.36,"low":10.16,"close":10.18,"volume":3375016,"rsi_14":39.01,"sma_20":10.79,"sma_60":10.9,"sma_120":10.61},{"date":"2026-07-02","open":10.29,"high":10.29,"low":9.98,"close":10.03,"volume":5270290,"rsi_14":38.18,"sma_20":10.76,"sma_60":10.9,"sma_120":10.61},{"date":"2026-07-06","open":10.05,"high":10.12,"low":9.9,"close":9.94,"volume":3664342,"rsi_14":36.84,"sma_20":10.73,"sma_60":10.89,"sma_120":10.61},{"date":"2026-07-07","open":9.93,"high":9.97,"low":9.84,"close":9.88,"volume":4761890,"rsi_14":37.28,"sma_20":10.69,"sma_60":10.88,"sma_120":10.61},{"date":"2026-07-08","open":9.85,"high":9.93,"low":9.78,"close":9.79,"volume":3548809,"rsi_14":28.75,"sma_20":10.66,"sma_60":10.87,"sma_120":10.61},{"date":"2026-07-09","open":9.85,"high":9.89,"low":9.78,"close":9.87,"volume":4029114,"rsi_14":34.18,"sma_20":10.62,"sma_60":10.86,"sma_120":10.61},{"date":"2026-07-10","open":9.93,"high":10.11,"low":9.89,"close":10.07,"volume":2945860,"rsi_14":38.28,"sma_20":10.6,"sma_60":10.85,"sma_120":10.62},{"date":"2026-07-13","open":10.07,"high":10.11,"low":9.92,"close":9.96,"volume":2207141,"rsi_14":37.32,"sma_20":10.57,"sma_60":10.83,"sma_120":10.62},{"date":"2026-07-14","open":9.98,"high":10.27,"low":9.97,"close":10.25,"volume":4355813,"rsi_14":41.78,"sma_20":10.57,"sma_60":10.82,"sma_120":10.63},{"date":"2026-07-15","open":10.28,"high":10.39,"low":10.11,"close":10.18,"volume":14165995,"rsi_14":44.19,"sma_20":10.56,"sma_60":10.81,"sma_120":10.63},{"date":"2026-07-16","open":6.86,"high":7.1,"low":6.81,"close":7.02,"volume":12868614,"rsi_14":14.41,"sma_20":10.37,"sma_60":10.75,"sma_120":10.61},{"date":"2026-07-17","open":6.97,"high":7.06,"low":6.89,"close":6.98,"volume":26667735,"rsi_14":14.18,"sma_20":10.18,"sma_60":10.68,"sma_120":10.59},{"date":"2026-07-20","open":6.97,"high":7.0,"low":6.75,"close":6.83,"volume":10099920,"rsi_14":14.48,"sma_20":9.98,"sma_60":10.61,"sma_120":10.56},{"date":"2026-07-21","open":6.84,"high":6.95,"low":6.84,"close":6.88,"volume":3398728,"rsi_14":12.51,"sma_20":9.79,"sma_60":10.54,"sma_120":10.54},{"date":"2026-07-22","open":6.9,"high":6.92,"low":6.78,"close":6.78,"volume":3602623,"rsi_14":12.7,"sma_20":9.58,"sma_60":10.47,"sma_120":10.51},{"date":"2026-07-23","open":6.76,"high":6.79,"low":6.65,"close":6.76,"volume":4550407,"rsi_14":13.03,"sma_20":9.38,"sma_60":10.4,"sma_120":10.48},{"date":"2026-07-24","open":6.76,"high":6.81,"low":6.75,"close":6.77,"volume":3020126,"rsi_14":13.49,"sma_20":9.18,"sma_60":10.32,"sma_120":10.46},{"date":"2026-07-27","open":6.78,"high":6.83,"low":6.68,"close":6.69,"volume":4003754,"rsi_14":13.42,"sma_20":8.98,"sma_60":10.26,"sma_120":10.43},{"date":"2026-07-28","open":6.72,"high":6.76,"low":6.66,"close":6.73,"volume":2533451,"rsi_14":14.58,"sma_20":8.79,"sma_60":10.19,"sma_120":10.4},{"date":"2026-07-29","open":6.8,"high":6.8,"low":6.53,"close":6.6,"volume":4965307,"rsi_14":12.63,"sma_20":8.59,"sma_60":10.11,"sma_120":10.38},{"date":"2026-07-30","open":6.67,"high":6.71,"low":6.43,"close":6.5,"volume":3644437,"rsi_14":8.46,"sma_20":8.38,"sma_60":10.04,"sma_120":10.35},{"date":"2026-07-31","open":6.54,"high":6.7,"low":6.5,"close":6.62,"volume":3187571,"rsi_14":11.09,"sma_20":8.2,"sma_60":9.96,"sma_120":10.32},{"date":"2026-08-03","open":6.61,"high":6.85,"low":6.61,"close":6.81,"volume":4460390,"rsi_14":9.27,"sma_20":8.02,"sma_60":9.9,"sma_120":10.3},{"date":"2026-08-04","open":6.78,"high":6.85,"low":6.75,"close":6.79,"volume":2482675,"rsi_14":8.95,"sma_20":7.85,"sma_60":9.83,"sma_120":10.26},{"date":"2026-08-05","open":6.76,"high":6.76,"low":6.64,"close":6.66,"volume":1930225,"rsi_14":34.6,"sma_20":7.68,"sma_60":9.75,"sma_120":10.23},{"date":"2026-08-06","open":6.67,"high":6.72,"low":6.63,"close":6.69,"volume":2774332,"rsi_14":37.61,"sma_20":7.5,"sma_60":9.68,"sma_120":10.2},{"date":"2026-08-07","open":6.7,"high":6.79,"low":6.7,"close":6.76,"volume":1869149,"rsi_14":46.54,"sma_20":7.32,"sma_60":9.62,"sma_120":10.17},{"date":"2026-08-10","open":6.73,"high":6.76,"low":6.65,"close":6.65,"volume":2285115,"rsi_14":40.0,"sma_20":7.13,"sma_60":9.54,"sma_120":10.13},{"date":"2026-08-11","open":6.75,"high":6.81,"low":6.65,"close":6.72,"volume":2838663,"rsi_14":47.32,"sma_20":6.94,"sma_60":9.47,"sma_120":10.1},{"date":"2026-08-12","open":6.77,"high":6.96,"low":6.77,"close":6.9,"volume":9359038,"rsi_14":55.47,"sma_20":6.76,"sma_60":9.41,"sma_120":10.07},{"date":"2026-08-13","open":6.87,"high":7.0,"low":6.87,"close":6.91,"volume":3420652},{"date":"2026-08-14","open":6.89,"high":6.95,"low":6.81,"close":6.83,"volume":3285199,"rsi_14":55.47,"sma_20":6.74,"sma_60":9.28,"sma_120":10.01},{"date":"2026-08-17","open":6.83,"high":6.91,"low":6.82,"close":6.83,"volume":3567076},{"date":"2026-08-18","open":6.84,"high":6.88,"low":6.79,"close":6.82,"volume":4502540,"rsi_14":60.89,"sma_20":6.74,"sma_60":9.14,"sma_120":9.94},{"date":"2026-08-19","open":6.85,"high":6.98,"low":6.85,"close":6.9,"volume":3107227,"rsi_14":68.47,"sma_20":6.75,"sma_60":9.07,"sma_120":9.91},{"date":"2026-08-20","open":6.88,"high":6.95,"low":6.85,"close":6.94,"volume":3560330,"rsi_14":65.52,"sma_20":6.76,"sma_60":9.0,"sma_120":9.88},{"date":"2026-08-21","open":6.93,"high":6.96,"low":6.88,"close":6.93,"volume":1470854,"rsi_14":57.14,"sma_20":6.76,"sma_60":8.94,"sma_120":9.85},{"date":"2026-08-24","open":6.89,"high":6.94,"low":6.86,"close":6.89,"volume":2625446},{"date":"2026-08-25","open":6.91,"high":6.91,"low":6.83,"close":6.86,"volume":2529613,"rsi_14":63.16,"sma_20":6.78,"sma_60":8.8,"sma_120":9.79},{"date":"2026-08-26","open":6.86,"high":6.88,"low":6.8,"close":6.81,"volume":1974407,"rsi_14":57.69,"sma_20":6.79,"sma_60":8.73,"sma_120":9.76},{"date":"2026-08-27","open":6.81,"high":6.93,"low":6.81,"close":6.9,"volume":3048710,"rsi_14":58.75,"sma_20":6.81,"sma_60":8.66,"sma_120":9.73},{"date":"2026-08-28","open":6.88,"high":6.91,"low":6.79,"close":6.85,"volume":2007950,"rsi_14":63.51,"sma_20":6.82,"sma_60":8.59,"sma_120":9.7},{"date":"2026-08-31","open":6.81,"high":6.93,"low":6.81,"close":6.91,"volume":2593337,"rsi_14":63.27,"sma_20":6.83,"sma_60":8.53,"sma_120":9.67},{"date":"2026-09-01","open":6.85,"high":6.88,"low":6.78,"close":6.81,"volume":2042943,"rsi_14":43.08,"sma_20":6.83,"sma_60":8.46,"sma_120":9.64},{"date":"2026-09-02","open":6.82,"high":6.88,"low":6.79,"close":6.86,"volume":1546431,"rsi_14":46.38,"sma_20":6.84,"sma_60":8.39,"sma_120":9.61},{"date":"2026-09-03","open":6.9,"high":6.9,"low":6.8,"close":6.88,"volume":1816965,"rsi_14":53.97,"sma_20":6.85,"sma_60":8.32,"sma_120":9.58},{"date":"2026-09-04","open":6.85,"high":6.91,"low":6.85,"close":6.88,"volume":1062383,"rsi_14":54.33,"sma_20":6.85,"sma_60":8.26,"sma_120":9.55},{"date":"2026-09-08","open":6.85,"high":6.86,"low":6.78,"close":6.79,"volume":2909179,"rsi_14":47.89,"sma_20":6.86,"sma_60":8.19,"sma_120":9.52},{"date":"2026-09-09","open":6.79,"high":6.82,"low":6.75,"close":6.76,"volume":1661127,"rsi_14":39.39,"sma_20":6.86,"sma_60":8.12,"sma_120":9.49},{"date":"2026-09-10","open":6.75,"high":6.75,"low":6.64,"close":6.68,"volume":2389399},{"date":"2026-09-11","open":6.72,"high":6.73,"low":6.62,"close":6.63,"volume":2063015,"rsi_14":29.73,"sma_20":6.84,"sma_60":7.99,"sma_120":9.43},{"date":"2026-09-14","open":6.63,"high":6.63,"low":6.54,"close":6.57,"volume":1584550,"rsi_14":28.95,"sma_20":6.83,"sma_60":7.92,"sma_120":9.4},{"date":"2026-09-15","open":6.55,"high":6.6,"low":6.5,"close":6.51,"volume":1935157,"rsi_14":27.85,"sma_20":6.81,"sma_60":7.85,"sma_120":9.36},{"date":"2026-09-16","open":6.51,"high":6.58,"low":6.47,"close":6.5,"volume":2246759},{"date":"2026-09-17","open":6.54,"high":6.54,"low":6.45,"close":6.45,"volume":1532602,"rsi_14":18.31,"sma_20":6.77,"sma_60":7.7,"sma_120":9.3},{"date":"2026-09-18","open":6.46,"high":6.47,"low":6.36,"close":6.42,"volume":5878528,"rsi_14":18.84,"sma_20":6.74,"sma_60":7.63,"sma_120":9.26},{"date":"2026-09-21","open":6.41,"high":6.49,"low":6.4,"close":6.43,"volume":1920565},{"date":"2026-09-22","open":6.47,"high":6.5,"low":6.41,"close":6.41,"volume":2375609,"rsi_14":14.41,"sma_20":6.7,"sma_60":7.48,"sma_120":9.19},{"date":"2026-09-23","open":6.4,"high":6.4,"low":6.25,"close":6.26,"volume":3991431,"rsi_14":4.58,"sma_20":6.67,"sma_60":7.41,"sma_120":9.16},{"date":"2026-09-24","open":6.25,"high":6.3,"low":6.18,"close":6.26,"volume":3347535,"rsi_14":3.08,"sma_20":6.64,"sma_60":7.34,"sma_120":9.12},{"date":"2026-09-25","open":6.28,"high":6.32,"low":6.23,"close":6.24,"volume":1882517,"rsi_14":1.52,"sma_20":6.61,"sma_60":7.27,"sma_120":9.09},{"date":"2026-09-28","open":6.22,"high":6.26,"low":6.15,"close":6.2,"volume":2699177},{"date":"2026-09-29","open":6.21,"high":6.27,"low":6.15,"close":6.23,"volume":4567087,"rsi_14":9.52,"sma_20":6.54,"sma_60":7.13,"sma_120":9.01},{"date":"2026-09-30","open":6.25,"high":6.26,"low":6.2,"close":6.2,"volume":3526407,"rsi_14":7.27,"sma_20":6.51,"sma_60":7.06,"sma_120":8.97},{"date":"2026-10-01","open":6.19,"high":6.3,"low":6.13,"close":6.28,"volume":4875761,"rsi_14":22.31,"sma_20":6.48,"sma_60":7.0,"sma_120":8.94},{"date":"2026-10-02","open":6.3,"high":6.31,"low":6.16,"close":6.2,"volume":3636271,"rsi_14":19.67,"sma_20":6.45,"sma_60":6.93,"sma_120":8.89},{"date":"2026-10-05","open":6.24,"high":6.25,"low":6.11,"close":6.23,"volume":4119048,"rsi_14":25.86,"sma_20":6.41,"sma_60":6.86,"sma_120":8.85},{"date":"2026-10-06","open":6.24,"high":6.29,"low":6.19,"close":6.25,"volume":2946434,"rsi_14":30.0,"sma_20":6.39,"sma_60":6.79,"sma_120":8.81},{"date":"2026-10-07","open":6.23,"high":6.25,"low":6.15,"close":6.23,"volume":3996615,"rsi_14":30.09,"sma_20":6.36,"sma_60":6.72,"sma_120":8.77},{"date":"2026-10-08","open":6.24,"high":6.28,"low":6.2,"close":6.24,"volume":3151462,"rsi_14":33.94,"sma_20":6.34,"sma_60":6.65,"sma_120":8.73},{"date":"2026-10-09","open":6.26,"high":6.27,"low":6.21,"close":6.24,"volume":3458597,"rsi_14":33.94,"sma_20":6.32,"sma_60":6.64,"sma_120":8.69},{"date":"2026-10-12","open":6.25,"high":6.34,"low":6.21,"close":6.3,"volume":3557183,"rsi_14":41.38,"sma_20":6.3,"sma_60":6.62,"sma_120":8.65},{"date":"2026-10-13","open":6.34,"high":6.46,"low":6.34,"close":6.43,"volume":3594418,"rsi_14":65.45,"sma_20":6.3,"sma_60":6.62,"sma_120":8.61},{"date":"2026-10-14","open":6.4,"high":6.42,"low":6.29,"close":6.31,"volume":2338466,"rsi_14":54.55,"sma_20":6.29,"sma_60":6.61,"sma_120":8.57},{"date":"2026-10-15","open":6.34,"high":6.46,"low":6.34,"close":6.41,"volume":2445989,"rsi_14":61.59,"sma_20":6.29,"sma_60":6.6,"sma_120":8.54},{"date":"2026-10-16","open":6.44,"high":6.46,"low":6.38,"close":6.38,"volume":2212038,"rsi_14":63.01,"sma_20":6.29,"sma_60":6.6,"sma_120":8.5},{"date":"2026-10-19","open":6.37,"high":6.37,"low":6.29,"close":6.32,"volume":4149064,"rsi_14":56.21,"sma_20":6.28,"sma_60":6.59,"sma_120":8.46},{"date":"2026-10-20","open":6.31,"high":6.41,"low":6.29,"close":6.37,"volume":4828620,"rsi_14":60.51,"sma_20":6.28,"sma_60":6.58,"sma_120":8.42},{"date":"2026-10-21","open":6.4,"high":6.42,"low":6.33,"close":6.34,"volume":4360617,"rsi_14":54.42,"sma_20":6.28,"sma_60":6.58,"sma_120":8.38},{"date":"2026-10-22","open":6.29,"high":6.43,"low":6.29,"close":6.3,"volume":5341273,"rsi_14":57.14,"sma_20":6.29,"sma_60":6.57,"sma_120":8.34},{"date":"2026-10-23","open":6.3,"high":6.43,"low":6.3,"close":6.43,"volume":0,"rsi_14":57.14,"sma_20":6.29,"sma_60":6.57,"sma_120":8.34}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":19.2,"pbr":0.45,"ttm_eps":null,"close":5.2562},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.53,"pbr":0.46,"ttm_eps":null,"close":5.0684},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.44,"ttm_eps":null,"close":4.9164},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":17.43,"pbr":0.51,"ttm_eps":null,"close":5.5774},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":25.17,"pbr":0.53,"ttm_eps":null,"close":5.789},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":62.1,"pbr":0.85,"ttm_eps":null,"close":9.3149},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.7,"pbr":0.83,"ttm_eps":null,"close":9.131},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.9,"pbr":0.95,"ttm_eps":null,"close":10.1969},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.21,"pbr":1.39,"ttm_eps":null,"close":10.3127}],"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":"Apollo Commercial Real Estate Finance Inc","phase":"above-fold","symbol_resolved":true}