{"status":"ok","report":{"price_analysis":{"current":1.7,"change_1d":6.2,"change_7d":0.9,"change_30d":-14.7,"high_30d":2.16,"low_30d":1.4,"position_in_range":39.0,"support":1.476,"resistance":2.084},"summary":"Braskem SA Class A(BAK)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 2.96억. 현재가 $1.72, 전일 대비 +7.2%, 30일 -14.7%. ROE -10.7%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -10.7%로 적자 상태입니다. 시가총액 2.96억. 매출 217.15억, 영업이익 40.03억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.11,"roe":-10.66,"eps":1.65,"revenue":21715000000.0,"operating_income":4003000000.0,"net_income":3325000000.0,"market_cap":293301000,"profit_margin":15.31,"roa":4.2,"operating_margin":18.43,"gross_margin":24.48,"debt_ratio":7.478224802986312,"total_assets":79240000000.0,"total_equity":-12586000000.0,"total_debt":68297000000.0,"eps_basis":"quarterly","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 56.5로 중립 구간입니다. MACD(-0.03)가 시그널선(-0.03)을 상회합니다(골든크로스). SMA20 2, SMA60 2 — 혼조세입니다. 볼린저밴드 1~2 (현재 위치 58%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":56.52173913043478,"macd":-0.026606385008945743,"macd_signal":-0.029610110650283298,"sma_20":1.6717500000000005,"sma_60":1.8429166666666665,"bb_upper":1.9325425420712798,"bb_lower":1.4109574579287212,"atr_14":0.13065000000000004},"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":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -10.7%","metrics":[{"name":"ROE","value":-10.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":18.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":56.5,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-14.7,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":27,"summary":"유동비율 0.8x","metrics":[{"name":"유동비율","value":0.77,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"이자보상배율","value":2.5,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE -10.7%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-10.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.19,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"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":null,"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":24.48,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":18.43,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":15.31,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 529% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 529% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.11,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"-10.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:29.119334+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":true,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.65,"revenue":21715000000.0,"operating_income":4003000000.0,"net_income":3325000000.0,"market_cap":null,"profit_margin":0.15311996315910661,"operating_margin":0.18434262030854248,"roa":0.04196113074204947,"gross_margin":0.24476168547087268,"total_equity":-12586000000.0,"total_assets":79240000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":-0.10659477395271671,"dividend_yield":null,"eps":-0.2886700001797091,"revenue":3452700898.2799997,"operating_income":-318902313.2,"net_income":-149922977.73,"market_cap":null,"profit_margin":-0.04342194187880153,"operating_margin":-0.09236314485244425,"roa":-0.008760467679441875,"gross_margin":0.025794097769767967,"total_equity":1406475872.79,"total_assets":17113581513.669998}],"current_price":1.7,"change_pct":6.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":18.26},{"date":"2016-10-25","close":18.02},{"date":"2016-10-26","close":17.47},{"date":"2016-10-27","close":17.49},{"date":"2016-10-28","close":17.23},{"date":"2016-10-31","close":17.75},{"date":"2016-11-01","close":17.7},{"date":"2016-11-02","close":17.41},{"date":"2016-11-03","close":16.5},{"date":"2016-11-04","close":16.24},{"date":"2016-11-07","close":17.14},{"date":"2016-11-08","close":17.48},{"date":"2016-11-09","close":16.99},{"date":"2016-11-10","close":16.91},{"date":"2016-11-11","close":16.68},{"date":"2016-11-14","close":16.25},{"date":"2016-11-15","close":16.69},{"date":"2016-11-16","close":16.09},{"date":"2016-11-17","close":16.06},{"date":"2016-11-18","close":15.79},{"date":"2016-11-21","close":16.56},{"date":"2016-11-22","close":16.76},{"date":"2016-11-23","close":15.91},{"date":"2016-11-25","close":15.34},{"date":"2016-11-28","close":16.28},{"date":"2016-11-29","close":16.32},{"date":"2016-11-30","close":16.31},{"date":"2016-12-01","close":15.61},{"date":"2016-12-02","close":17.67},{"date":"2016-12-05","close":18.83},{"date":"2016-12-06","close":19.28},{"date":"2016-12-07","close":19.48},{"date":"2016-12-08","close":19.58},{"date":"2016-12-09","close":19.12},{"date":"2016-12-12","close":19.55},{"date":"2016-12-13","close":19.83},{"date":"2016-12-14","close":19.6},{"date":"2016-12-15","close":19.94},{"date":"2016-12-16","close":19.77},{"date":"2016-12-19","close":19.9},{"date":"2016-12-20","close":19.74},{"date":"2016-12-21","close":20.53},{"date":"2016-12-22","close":20.28},{"date":"2016-12-23","close":20.34},{"date":"2016-12-27","close":20.34},{"date":"2016-12-28","close":20.91},{"date":"2016-12-29","close":21.1},{"date":"2016-12-30","close":21.21},{"date":"2017-01-03","close":22.07},{"date":"2017-01-04","close":21.98},{"date":"2017-01-05","close":22.28},{"date":"2017-01-06","close":21.77},{"date":"2017-01-09","close":21.91},{"date":"2017-01-10","close":22.25},{"date":"2017-01-11","close":22.82},{"date":"2017-01-12","close":22.84},{"date":"2017-01-13","close":22.06},{"date":"2017-01-17","close":21.93},{"date":"2017-01-18","close":21.8},{"date":"2017-01-19","close":21.66},{"date":"2017-01-20","close":22.02},{"date":"2017-01-23","close":22.44},{"date":"2017-01-24","close":21.84},{"date":"2017-01-25","close":22.05},{"date":"2017-01-26","close":21.54},{"date":"2017-01-27","close":21.82},{"date":"2017-01-30","close":21.07},{"date":"2017-01-31","close":20.69},{"date":"2017-02-01","close":20.63},{"date":"2017-02-02","close":20.64},{"date":"2017-02-03","close":19.86},{"date":"2017-02-06","close":20.14},{"date":"2017-02-07","close":20.89},{"date":"2017-02-08","close":21.61},{"date":"2017-02-09","close":21.48},{"date":"2017-02-10","close":21.74},{"date":"2017-02-13","close":21.73},{"date":"2017-02-14","close":22.0},{"date":"2017-02-15","close":21.44},{"date":"2017-02-16","close":21.49},{"date":"2017-02-17","close":21.4},{"date":"2017-02-21","close":22.06},{"date":"2017-02-22","close":22.19},{"date":"2017-02-23","close":21.49},{"date":"2017-02-24","close":20.68},{"date":"2017-02-27","close":20.63},{"date":"2017-02-28","close":20.61},{"date":"2017-03-01","close":21.16},{"date":"2017-03-02","close":20.59},{"date":"2017-03-03","close":20.49},{"date":"2017-03-06","close":20.31},{"date":"2017-03-07","close":19.88},{"date":"2017-03-08","close":19.3},{"date":"2017-03-09","close":19.17},{"date":"2017-03-10","close":19.5},{"date":"2017-03-13","close":19.8},{"date":"2017-03-14","close":19.24},{"date":"2017-03-15","close":20.25},{"date":"2017-03-16","close":20.34},{"date":"2017-03-17","close":20.22},{"date":"2017-03-20","close":20.7},{"date":"2017-03-21","close":20.06},{"date":"2017-03-22","close":19.96},{"date":"2017-03-23","close":20.16},{"date":"2017-03-24","close":20.25},{"date":"2017-03-27","close":20.65},{"date":"2017-03-28","close":20.2},{"date":"2017-03-29","close":20.65},{"date":"2017-03-30","close":20.08},{"date":"2017-03-31","close":20.35},{"date":"2017-04-03","close":20.5},{"date":"2017-04-04","close":21.19},{"date":"2017-04-05","close":20.88},{"date":"2017-04-06","close":20.77},{"date":"2017-04-07","close":21.05},{"date":"2017-04-10","close":21.23},{"date":"2017-04-11","close":21.37},{"date":"2017-04-12","close":20.87},{"date":"2017-04-13","close":20.33},{"date":"2017-04-17","close":20.03},{"date":"2017-04-18","close":20.41},{"date":"2017-04-19","close":19.84},{"date":"2017-04-20","close":20.19},{"date":"2017-04-21","close":20.2},{"date":"2017-04-24","close":21.08},{"date":"2017-04-25","close":21.3},{"date":"2017-04-26","close":21.22},{"date":"2017-04-27","close":21.31},{"date":"2017-04-28","close":21.56},{"date":"2017-05-01","close":21.57},{"date":"2017-05-02","close":21.95},{"date":"2017-05-03","close":21.93},{"date":"2017-05-04","close":21.13},{"date":"2017-05-05","close":21.48},{"date":"2017-05-08","close":21.26},{"date":"2017-05-09","close":21.87},{"date":"2017-05-10","close":21.85},{"date":"2017-05-11","close":21.65},{"date":"2017-05-12","close":21.64},{"date":"2017-05-15","close":21.44},{"date":"2017-05-16","close":21.15},{"date":"2017-05-17","close":20.29},{"date":"2017-05-18","close":18.99},{"date":"2017-05-19","close":19.48},{"date":"2017-05-22","close":19.23},{"date":"2017-05-23","close":20.2},{"date":"2017-05-24","close":20.03},{"date":"2017-05-25","close":20.41},{"date":"2017-05-26","close":20.49},{"date":"2017-05-30","close":20.82},{"date":"2017-05-31","close":20.6},{"date":"2017-06-01","close":20.79},{"date":"2017-06-02","close":20.74},{"date":"2017-06-05","close":21.07},{"date":"2017-06-06","close":20.86},{"date":"2017-06-07","close":21.36},{"date":"2017-06-08","close":21.19},{"date":"2017-06-09","close":20.59},{"date":"2017-06-12","close":20.2},{"date":"2017-06-13","close":20.04},{"date":"2017-06-14","close":19.79},{"date":"2017-06-15","close":19.56},{"date":"2017-06-16","close":19.99},{"date":"2017-06-19","close":20.3},{"date":"2017-06-20","close":19.33},{"date":"2017-06-21","close":19.14},{"date":"2017-06-22","close":19.56},{"date":"2017-06-23","close":19.36},{"date":"2017-06-26","close":19.68},{"date":"2017-06-27","close":19.83},{"date":"2017-06-28","close":20.43},{"date":"2017-06-29","close":20.52},{"date":"2017-06-30","close":20.72},{"date":"2017-07-03","close":20.96},{"date":"2017-07-05","close":20.88},{"date":"2017-07-06","close":20.51},{"date":"2017-07-07","close":20.39},{"date":"2017-07-10","close":21.12},{"date":"2017-07-11","close":21.24},{"date":"2017-07-12","close":21.85},{"date":"2017-07-13","close":22.24},{"date":"2017-07-14","close":22.68},{"date":"2017-07-17","close":23.86},{"date":"2017-07-18","close":24.06},{"date":"2017-07-19","close":24.97},{"date":"2017-07-20","close":25.45},{"date":"2017-07-21","close":24.77},{"date":"2017-07-24","close":24.32},{"date":"2017-07-25","close":24.35},{"date":"2017-07-26","close":24.5},{"date":"2017-07-27","close":24.15},{"date":"2017-07-28","close":24.15},{"date":"2017-07-31","close":24.02},{"date":"2017-08-01","close":23.95},{"date":"2017-08-02","close":24.97},{"date":"2017-08-03","close":24.53},{"date":"2017-08-04","close":25.43},{"date":"2017-08-07","close":25.59},{"date":"2017-08-08","close":24.93},{"date":"2017-08-09","close":24.41},{"date":"2017-08-10","close":23.8},{"date":"2017-08-11","close":23.81},{"date":"2017-08-14","close":24.14},{"date":"2017-08-15","close":24.03},{"date":"2017-08-16","close":24.67},{"date":"2017-08-17","close":23.73},{"date":"2017-08-18","close":24.09},{"date":"2017-08-21","close":23.55},{"date":"2017-08-22","close":23.6},{"date":"2017-08-23","close":23.64},{"date":"2017-08-24","close":23.9},{"date":"2017-08-25","close":23.6},{"date":"2017-08-28","close":24.06},{"date":"2017-08-29","close":24.4},{"date":"2017-08-30","close":24.32},{"date":"2017-08-31","close":24.13},{"date":"2017-09-01","close":24.41},{"date":"2017-09-05","close":24.84},{"date":"2017-09-06","close":25.99},{"date":"2017-09-07","close":25.58},{"date":"2017-09-08","close":25.38},{"date":"2017-09-11","close":26.3},{"date":"2017-09-12","close":26.7},{"date":"2017-09-13","close":26.13},{"date":"2017-09-14","close":26.29},{"date":"2017-09-15","close":26.4},{"date":"2017-09-18","close":26.35},{"date":"2017-09-19","close":26.75},{"date":"2017-09-20","close":28.58},{"date":"2017-09-21","close":28.1},{"date":"2017-09-22","close":27.88},{"date":"2017-09-25","close":26.85},{"date":"2017-09-26","close":27.01},{"date":"2017-09-27","close":26.32},{"date":"2017-09-28","close":26.53},{"date":"2017-09-29","close":26.74},{"date":"2017-10-02","close":27.11},{"date":"2017-10-03","close":28.21},{"date":"2017-10-04","close":28.32},{"date":"2017-10-05","close":28.06},{"date":"2017-10-06","close":29.0},{"date":"2017-10-09","close":28.75},{"date":"2017-10-10","close":28.59},{"date":"2017-10-11","close":28.77},{"date":"2017-10-12","close":28.8},{"date":"2017-10-13","close":29.04},{"date":"2017-10-16","close":29.4},{"date":"2017-10-17","close":29.21},{"date":"2017-10-18","close":29.22},{"date":"2017-10-19","close":29.26},{"date":"2017-10-20","close":29.5},{"date":"2017-10-23","close":28.55},{"date":"2017-10-24","close":29.19},{"date":"2017-10-25","close":29.34},{"date":"2017-10-26","close":28.8},{"date":"2017-10-27","close":29.31},{"date":"2017-10-30","close":32.56},{"date":"2017-10-31","close":31.97},{"date":"2017-11-01","close":31.0},{"date":"2017-11-02","close":31.17},{"date":"2017-11-03","close":30.37},{"date":"2017-11-06","close":31.46},{"date":"2017-11-07","close":30.6},{"date":"2017-11-08","close":31.32},{"date":"2017-11-09","close":30.95},{"date":"2017-11-10","close":30.03},{"date":"2017-11-13","close":29.57},{"date":"2017-11-14","close":28.27},{"date":"2017-11-15","close":27.95},{"date":"2017-11-16","close":28.22},{"date":"2017-11-17","close":28.89},{"date":"2017-11-20","close":29.05},{"date":"2017-11-21","close":29.21},{"date":"2017-11-22","close":29.39},{"date":"2017-11-24","close":30.12},{"date":"2017-11-27","close":28.81},{"date":"2017-11-28","close":28.79},{"date":"2017-11-29","close":28.24},{"date":"2017-11-30","close":27.94},{"date":"2017-12-01","close":27.91},{"date":"2017-12-04","close":27.62},{"date":"2017-12-05","close":27.91},{"date":"2017-12-06","close":27.72},{"date":"2017-12-07","close":27.35},{"date":"2017-12-08","close":26.25},{"date":"2017-12-11","close":26.74},{"date":"2017-12-12","close":26.95},{"date":"2017-12-13","close":26.86},{"date":"2017-12-14","close":26.77},{"date":"2017-12-15","close":26.62},{"date":"2017-12-18","close":27.09},{"date":"2017-12-19","close":26.6},{"date":"2017-12-20","close":26.4},{"date":"2017-12-21","close":26.4},{"date":"2017-12-22","close":26.25},{"date":"2017-12-26","close":26.45},{"date":"2017-12-27","close":26.58},{"date":"2017-12-28","close":26.01},{"date":"2017-12-29","close":26.26},{"date":"2018-01-02","close":21.4251},{"date":"2018-01-03","close":21.1971},{"date":"2018-01-04","close":21.5587},{"date":"2018-01-05","close":21.9202},{"date":"2018-01-08","close":22.0853},{"date":"2018-01-09","close":22.1874},{"date":"2018-01-10","close":21.8416},{"date":"2018-01-11","close":22.7455},{"date":"2018-01-12","close":22.9027},{"date":"2018-01-16","close":23.9244},{"date":"2018-01-17","close":23.6336},{"date":"2018-01-18","close":23.5629},{"date":"2018-01-19","close":25.1583},{"date":"2018-01-22","close":25.4806},{"date":"2018-01-23","close":24.2859},{"date":"2018-01-24","close":25.1426},{"date":"2018-01-25","close":24.8833},{"date":"2018-01-26","close":24.9933},{"date":"2018-01-29","close":24.8911},{"date":"2018-01-30","close":24.7575},{"date":"2018-01-31","close":24.4588},{"date":"2018-02-01","close":24.2073},{"date":"2018-02-02","close":23.8694},{"date":"2018-02-05","close":23.0913},{"date":"2018-02-06","close":23.5786},{"date":"2018-02-07","close":22.8712},{"date":"2018-02-08","close":21.8102},{"date":"2018-02-09","close":21.818},{"date":"2018-02-12","close":22.2032},{"date":"2018-02-13","close":22.2425},{"date":"2018-02-14","close":22.494},{"date":"2018-02-15","close":22.3053},{"date":"2018-02-16","close":21.4094},{"date":"2018-02-20","close":22.2267},{"date":"2018-02-21","close":22.3997},{"date":"2018-02-22","close":22.5333},{"date":"2018-02-23","close":23.0599},{"date":"2018-02-26","close":22.9577},{"date":"2018-02-27","close":22.549},{"date":"2018-02-28","close":22.3839},{"date":"2018-03-01","close":22.1874},{"date":"2018-03-02","close":22.2503},{"date":"2018-03-05","close":22.3289},{"date":"2018-03-06","close":22.8712},{"date":"2018-03-07","close":22.6119},{"date":"2018-03-08","close":22.4389},{"date":"2018-03-09","close":23.0677},{"date":"2018-03-12","close":23.2249},{"date":"2018-03-13","close":23.0284},{"date":"2018-03-14","close":22.7769},{"date":"2018-03-15","close":22.5568},{"date":"2018-03-16","close":23.0363},{"date":"2018-03-19","close":22.7219},{"date":"2018-03-20","close":22.5175},{"date":"2018-03-21","close":22.997},{"date":"2018-03-22","close":22.3368},{"date":"2018-03-23","close":21.9359},{"date":"2018-03-26","close":22.4232},{"date":"2018-03-27","close":21.5508},{"date":"2018-03-28","close":21.1107},{"date":"2018-03-29","close":22.7848},{"date":"2018-04-02","close":21.9124},{"date":"2018-04-03","close":21.6609},{"date":"2018-04-04","close":21.7787},{"date":"2018-04-05","close":22.0617},{"date":"2018-04-06","close":21.6609},{"date":"2018-04-09","close":21.4801},{"date":"2018-04-10","close":22.1481},{"date":"2018-04-11","close":22.1717},{"date":"2018-04-12","close":22.1246},{"date":"2018-04-13","close":21.7787},{"date":"2018-04-16","close":21.7395},{"date":"2018-04-17","close":21.991},{"date":"2018-04-18","close":22.4232},{"date":"2018-04-19","close":22.2425},{"date":"2018-04-20","close":21.763},{"date":"2018-04-23","close":21.4958},{"date":"2018-04-24","close":21.2757},{"date":"2018-04-25","close":20.3247},{"date":"2018-04-26","close":20.5605},{"date":"2018-04-27","close":20.7413},{"date":"2018-04-30","close":20.3562},{"date":"2018-05-01","close":20.0811},{"date":"2018-05-02","close":20.2035},{"date":"2018-05-03","close":19.8174},{"date":"2018-05-04","close":20.3185},{"date":"2018-05-07","close":20.0063},{"date":"2018-05-08","close":20.0474},{"date":"2018-05-09","close":20.1131},{"date":"2018-05-10","close":21.1977},{"date":"2018-05-11","close":20.7376},{"date":"2018-05-14","close":20.7129},{"date":"2018-05-15","close":21.1894},{"date":"2018-05-16","close":22.2822},{"date":"2018-05-17","close":21.6249},{"date":"2018-05-18","close":21.1237},{"date":"2018-05-21","close":20.7458},{"date":"2018-05-22","close":20.7458},{"date":"2018-05-23","close":20.6883},{"date":"2018-05-24","close":21.9453},{"date":"2018-05-25","close":21.3291},{"date":"2018-05-29","close":19.8831},{"date":"2018-05-30","close":19.957},{"date":"2018-05-31","close":19.6777},{"date":"2018-06-01","close":19.6037},{"date":"2018-06-04","close":19.6119},{"date":"2018-06-05","close":19.2258},{"date":"2018-06-06","close":19.3408},{"date":"2018-06-07","close":18.4617},{"date":"2018-06-08","close":19.0368},{"date":"2018-06-11","close":18.8807},{"date":"2018-06-12","close":18.6917},{"date":"2018-06-13","close":18.4699},{"date":"2018-06-14","close":17.8783},{"date":"2018-06-15","close":21.9289},{"date":"2018-06-18","close":21.7564},{"date":"2018-06-19","close":21.6331},{"date":"2018-06-20","close":21.3538},{"date":"2018-06-21","close":22.3561},{"date":"2018-06-22","close":21.9207},{"date":"2018-06-25","close":22.1918},{"date":"2018-06-26","close":21.8221},{"date":"2018-06-27","close":20.8033},{"date":"2018-06-28","close":21.3538},{"date":"2018-06-29","close":21.362},{"date":"2018-07-02","close":21.3291},{"date":"2018-07-03","close":21.3538},{"date":"2018-07-05","close":20.7869},{"date":"2018-07-06","close":20.9265},{"date":"2018-07-09","close":22.2904},{"date":"2018-07-10","close":22.8738},{"date":"2018-07-11","close":22.7259},{"date":"2018-07-12","close":22.1672},{"date":"2018-07-13","close":22.3561},{"date":"2018-07-16","close":22.3644},{"date":"2018-07-17","close":22.4794},{"date":"2018-07-18","close":22.5615},{"date":"2018-07-19","close":22.2904},{"date":"2018-07-20","close":22.3808},{"date":"2018-07-23","close":22.1425},{"date":"2018-07-24","close":22.4301},{"date":"2018-07-25","close":23.1695},{"date":"2018-07-26","close":22.6273},{"date":"2018-07-27","close":22.9559},{"date":"2018-07-30","close":23.3421},{"date":"2018-07-31","close":23.8268},{"date":"2018-08-01","close":23.7858},{"date":"2018-08-02","close":23.6872},{"date":"2018-08-03","close":24.5827},{"date":"2018-08-06","close":24.3609},{"date":"2018-08-07","close":24.3773},{"date":"2018-08-08","close":23.9172},{"date":"2018-08-09","close":24.0322},{"date":"2018-08-10","close":23.4653},{"date":"2018-08-13","close":23.2681},{"date":"2018-08-14","close":24.0898},{"date":"2018-08-15","close":23.7036},{"date":"2018-08-16","close":23.8104},{"date":"2018-08-17","close":23.5721},{"date":"2018-08-20","close":22.8984},{"date":"2018-08-21","close":22.5862},{"date":"2018-08-22","close":22.997},{"date":"2018-08-23","close":23.0299},{"date":"2018-08-24","close":23.7611},{"date":"2018-08-27","close":23.8022},{"date":"2018-08-28","close":23.7036},{"date":"2018-08-29","close":23.8679},{"date":"2018-08-30","close":23.4325},{"date":"2018-08-31","close":23.8433},{"date":"2018-09-04","close":23.6707},{"date":"2018-09-05","close":24.0076},{"date":"2018-09-06","close":24.5663},{"date":"2018-09-07","close":24.2705},{"date":"2018-09-10","close":23.8679},{"date":"2018-09-11","close":23.3832},{"date":"2018-09-12","close":23.5803},{"date":"2018-09-13","close":23.72},{"date":"2018-09-14","close":24.0733},{"date":"2018-09-17","close":24.4841},{"date":"2018-09-18","close":24.3609},{"date":"2018-09-19","close":23.8022},{"date":"2018-09-20","close":24.0733},{"date":"2018-09-21","close":24.4102},{"date":"2018-09-24","close":23.5886},{"date":"2018-09-25","close":24.5827},{"date":"2018-09-26","close":24.4923},{"date":"2018-09-27","close":24.632},{"date":"2018-09-28","close":23.72},{"date":"2018-10-01","close":23.2271},{"date":"2018-10-02","close":23.7036},{"date":"2018-10-03","close":23.6625},{"date":"2018-10-04","close":23.3421},{"date":"2018-10-05","close":23.4653},{"date":"2018-10-08","close":24.1719},{"date":"2018-10-09","close":23.9665},{"date":"2018-10-10","close":23.2846},{"date":"2018-10-11","close":22.6848},{"date":"2018-10-12","close":22.7423},{"date":"2018-10-15","close":22.6108},{"date":"2018-10-16","close":22.7998},{"date":"2018-10-17","close":23.0627},{"date":"2018-10-18","close":23.5886},{"date":"2018-10-19","close":23.8926},{"date":"2018-10-22","close":23.7118},{"date":"2018-10-23","close":23.3996},{"date":"2018-10-24","close":22.2411},{"date":"2018-10-25","close":22.4547},{"date":"2018-10-26","close":22.3972},{"date":"2018-10-29","close":21.9453},{"date":"2018-10-30","close":21.6496},{"date":"2018-10-31","close":22.8902},{"date":"2018-11-01","close":23.186},{"date":"2018-11-02","close":23.1202},{"date":"2018-11-05","close":23.1531},{"date":"2018-11-06","close":23.1038},{"date":"2018-11-07","close":23.4407},{"date":"2018-11-08","close":23.1695},{"date":"2018-11-09","close":23.2681},{"date":"2018-11-12","close":22.2822},{"date":"2018-11-13","close":21.477},{"date":"2018-11-14","close":21.6989},{"date":"2018-11-15","close":22.2986},{"date":"2018-11-16","close":23.72},{"date":"2018-11-19","close":23.6296},{"date":"2018-11-20","close":23.0627},{"date":"2018-11-21","close":23.6379},{"date":"2018-11-23","close":23.301},{"date":"2018-11-26","close":23.0463},{"date":"2018-11-27","close":23.186},{"date":"2018-11-28","close":23.5803},{"date":"2018-11-29","close":23.7775},{"date":"2018-11-30","close":23.1531},{"date":"2018-12-03","close":23.0299},{"date":"2018-12-04","close":22.389},{"date":"2018-12-06","close":21.4031},{"date":"2018-12-07","close":20.8279},{"date":"2018-12-10","close":20.6883},{"date":"2018-12-11","close":20.4253},{"date":"2018-12-12","close":20.8444},{"date":"2018-12-13","close":20.5815},{"date":"2018-12-14","close":20.3925},{"date":"2018-12-17","close":19.8666},{"date":"2018-12-18","close":20.1624},{"date":"2018-12-19","close":19.8749},{"date":"2018-12-20","close":19.9242},{"date":"2018-12-21","close":19.6284},{"date":"2018-12-24","close":19.308},{"date":"2018-12-26","close":19.8995},{"date":"2018-12-27","close":20.0228},{"date":"2018-12-28","close":19.9899},{"date":"2018-12-31","close":20.0967},{"date":"2019-01-02","close":20.984},{"date":"2019-01-03","close":21.0744},{"date":"2019-01-04","close":21.3784},{"date":"2019-01-07","close":20.943},{"date":"2019-01-08","close":21.0744},{"date":"2019-01-09","close":21.3702},{"date":"2019-01-10","close":21.0744},{"date":"2019-01-11","close":21.2716},{"date":"2019-01-14","close":21.3127},{"date":"2019-01-15","close":21.288},{"date":"2019-01-16","close":21.1155},{"date":"2019-01-17","close":20.8033},{"date":"2019-01-18","close":20.3021},{"date":"2019-01-22","close":20.8937},{"date":"2019-01-23","close":21.173},{"date":"2019-01-24","close":21.3866},{"date":"2019-01-25","close":21.7071},{"date":"2019-01-28","close":21.7728},{"date":"2019-01-29","close":22.0357},{"date":"2019-01-30","close":23.0052},{"date":"2019-01-31","close":23.416},{"date":"2019-02-01","close":23.5064},{"date":"2019-02-04","close":23.5311},{"date":"2019-02-05","close":23.9008},{"date":"2019-02-06","close":23.6461},{"date":"2019-02-07","close":23.0217},{"date":"2019-02-08","close":22.7752},{"date":"2019-02-11","close":23.4489},{"date":"2019-02-12","close":24.0651},{"date":"2019-02-13","close":24.1719},{"date":"2019-02-14","close":24.4102},{"date":"2019-02-15","close":24.6402},{"date":"2019-02-19","close":24.5663},{"date":"2019-02-20","close":24.4102},{"date":"2019-02-21","close":24.1308},{"date":"2019-02-22","close":24.4759},{"date":"2019-02-25","close":24.4923},{"date":"2019-02-26","close":24.5992},{"date":"2019-02-27","close":24.2459},{"date":"2019-02-28","close":23.6872},{"date":"2019-03-01","close":23.9665},{"date":"2019-03-04","close":23.7775},{"date":"2019-03-05","close":23.9336},{"date":"2019-03-06","close":23.2764},{"date":"2019-03-07","close":22.9477},{"date":"2019-03-08","close":23.3256},{"date":"2019-03-11","close":23.5803},{"date":"2019-03-12","close":23.4325},{"date":"2019-03-13","close":23.7611},{"date":"2019-03-14","close":23.5475},{"date":"2019-03-15","close":23.5968},{"date":"2019-03-18","close":23.7118},{"date":"2019-03-19","close":23.3996},{"date":"2019-03-20","close":23.2764},{"date":"2019-03-21","close":22.6766},{"date":"2019-03-22","close":21.9043},{"date":"2019-03-25","close":21.7974},{"date":"2019-03-26","close":21.8796},{"date":"2019-03-27","close":20.8937},{"date":"2019-03-28","close":21.6824},{"date":"2019-03-29","close":21.2141},{"date":"2019-04-01","close":21.97},{"date":"2019-04-02","close":21.247},{"date":"2019-04-03","close":20.6554},{"date":"2019-04-04","close":20.9183},{"date":"2019-04-05","close":20.6143},{"date":"2019-04-08","close":20.6472},{"date":"2019-04-09","close":20.3021},{"date":"2019-04-10","close":20.4664},{"date":"2019-04-11","close":20.9923},{"date":"2019-04-12","close":20.7622},{"date":"2019-04-15","close":20.639},{"date":"2019-04-16","close":20.3843},{"date":"2019-04-17","close":20.3925},{"date":"2019-04-18","close":20.2775},{"date":"2019-04-22","close":20.4007},{"date":"2019-04-23","close":20.335},{"date":"2019-04-24","close":19.7434},{"date":"2019-04-25","close":19.727},{"date":"2019-04-26","close":19.4805},{"date":"2019-04-29","close":19.9652},{"date":"2019-04-30","close":20.0885},{"date":"2019-05-01","close":19.6366},{"date":"2019-05-02","close":19.1436},{"date":"2019-05-03","close":19.2915},{"date":"2019-05-06","close":18.7986},{"date":"2019-05-07","close":18.2316},{"date":"2019-05-08","close":18.1823},{"date":"2019-05-09","close":16.8924},{"date":"2019-05-10","close":16.6706},{"date":"2019-05-13","close":16.194},{"date":"2019-05-14","close":15.5203},{"date":"2019-05-15","close":15.6353},{"date":"2019-05-16","close":15.2927},{"date":"2019-05-17","close":14.6905},{"date":"2019-05-20","close":16.3091},{"date":"2019-05-21","close":17.6154},{"date":"2019-05-22","close":17.0896},{"date":"2019-05-23","close":17.3361},{"date":"2019-05-24","close":16.8431},{"date":"2019-05-28","close":17.1307},{"date":"2019-05-29","close":17.5415},{"date":"2019-05-30","close":17.0485},{"date":"2019-05-31","close":17.7633},{"date":"2019-06-03","close":17.484},{"date":"2019-06-04","close":14.4851},{"date":"2019-06-05","close":14.3125},{"date":"2019-06-06","close":13.9921},{"date":"2019-06-07","close":13.8113},{"date":"2019-06-10","close":13.7292},{"date":"2019-06-11","close":14.5426},{"date":"2019-06-12","close":14.559},{"date":"2019-06-13","close":14.9863},{"date":"2019-06-14","close":14.5262},{"date":"2019-06-17","close":14.2057},{"date":"2019-06-18","close":15.0684},{"date":"2019-06-19","close":14.8219},{"date":"2019-06-20","close":15.3478},{"date":"2019-06-21","close":15.2081},{"date":"2019-06-24","close":15.4546},{"date":"2019-06-25","close":15.1834},{"date":"2019-06-26","close":15.1062},{"date":"2019-06-27","close":14.9452},{"date":"2019-06-28","close":15.052},{"date":"2019-07-01","close":14.978},{"date":"2019-07-02","close":14.8794},{"date":"2019-07-03","close":14.9287},{"date":"2019-07-05","close":16.0626},{"date":"2019-07-08","close":16.2351},{"date":"2019-07-09","close":16.2105},{"date":"2019-07-10","close":16.0954},{"date":"2019-07-11","close":15.964},{"date":"2019-07-12","close":15.9722},{"date":"2019-07-15","close":16.194},{"date":"2019-07-16","close":15.5778},{"date":"2019-07-17","close":15.5532},{"date":"2019-07-18","close":15.8079},{"date":"2019-07-19","close":15.6928},{"date":"2019-07-22","close":15.5943},{"date":"2019-07-23","close":15.2738},{"date":"2019-07-24","close":15.2245},{"date":"2019-07-25","close":15.1588},{"date":"2019-07-26","close":15.1341},{"date":"2019-07-29","close":14.7069},{"date":"2019-07-30","close":14.8302},{"date":"2019-07-31","close":14.5681},{"date":"2019-08-01","close":14.0907},{"date":"2019-08-02","close":13.9592},{"date":"2019-08-05","close":13.5566},{"date":"2019-08-06","close":13.5073},{"date":"2019-08-07","close":13.2116},{"date":"2019-08-08","close":13.1869},{"date":"2019-08-09","close":13.1294},{"date":"2019-08-12","close":12.735},{"date":"2019-08-13","close":12.6857},{"date":"2019-08-14","close":12.4557},{"date":"2019-08-15","close":12.1517},{"date":"2019-08-16","close":11.9709},{"date":"2019-08-19","close":11.519},{"date":"2019-08-20","close":11.4615},{"date":"2019-08-21","close":11.5938},{"date":"2019-08-22","close":11.6094},{"date":"2019-08-23","close":10.5824},{"date":"2019-08-26","close":10.2784},{"date":"2019-08-27","close":10.3113},{"date":"2019-08-28","close":10.9686},{"date":"2019-08-29","close":11.3712},{"date":"2019-08-30","close":11.4615},{"date":"2019-09-03","close":10.7632},{"date":"2019-09-04","close":11.6587},{"date":"2019-09-05","close":11.4122},{"date":"2019-09-06","close":11.519},{"date":"2019-09-09","close":11.8888},{"date":"2019-09-10","close":11.8723},{"date":"2019-09-11","close":12.1599},{"date":"2019-09-12","close":12.1353},{"date":"2019-09-13","close":11.8723},{"date":"2019-09-16","close":11.8181},{"date":"2019-09-17","close":12.2503},{"date":"2019-09-18","close":12.5707},{"date":"2019-09-19","close":12.1599},{"date":"2019-09-20","close":12.7515},{"date":"2019-09-23","close":12.8583},{"date":"2019-09-24","close":12.6036},{"date":"2019-09-25","close":12.7679},{"date":"2019-09-26","close":12.5871},{"date":"2019-09-27","close":12.9404},{"date":"2019-09-30","close":12.8583},{"date":"2019-10-01","close":12.0531},{"date":"2019-10-02","close":12.1681},{"date":"2019-10-03","close":12.2831},{"date":"2019-10-04","close":12.3296},{"date":"2019-10-07","close":11.8736},{"date":"2019-10-08","close":11.5273},{"date":"2019-10-09","close":11.73},{"date":"2019-10-10","close":11.6624},{"date":"2019-10-11","close":12.1522},{"date":"2019-10-14","close":12.0019},{"date":"2019-10-15","close":11.958},{"date":"2019-10-16","close":12.0002},{"date":"2019-10-17","close":11.7976},{"date":"2019-10-18","close":11.7384},{"date":"2019-10-21","close":11.73},{"date":"2019-10-22","close":11.6878},{"date":"2019-10-23","close":11.9073},{"date":"2019-10-24","close":11.638},{"date":"2019-10-25","close":11.9073},{"date":"2019-10-28","close":11.9073},{"date":"2019-10-29","close":11.9073},{"date":"2019-10-30","close":11.9073},{"date":"2019-10-31","close":11.426},{"date":"2019-11-01","close":11.7131},{"date":"2019-11-04","close":12.0171},{"date":"2019-11-05","close":12.5829},{"date":"2019-11-06","close":11.9665},{"date":"2019-11-07","close":12.7012},{"date":"2019-11-08","close":12.6674},{"date":"2019-11-11","close":12.8954},{"date":"2019-11-12","close":12.3549},{"date":"2019-11-13","close":12.338},{"date":"2019-11-14","close":11.6962},{"date":"2019-11-15","close":11.7047},{"date":"2019-11-18","close":11.3415},{"date":"2019-11-19","close":11.3415},{"date":"2019-11-20","close":11.274},{"date":"2019-11-21","close":11.046},{"date":"2019-11-22","close":11.2149},{"date":"2019-11-25","close":11.0629},{"date":"2019-11-26","close":10.8771},{"date":"2019-11-27","close":10.9362},{"date":"2019-11-29","close":11.1473},{"date":"2019-12-02","close":11.2909},{"date":"2019-12-03","close":11.4598},{"date":"2019-12-04","close":11.502},{"date":"2019-12-05","close":11.4513},{"date":"2019-12-06","close":11.7722},{"date":"2019-12-09","close":11.806},{"date":"2019-12-10","close":11.8736},{"date":"2019-12-11","close":11.9496},{"date":"2019-12-12","close":12.0847},{"date":"2019-12-13","close":11.8989},{"date":"2019-12-16","close":11.8905},{"date":"2019-12-17","close":11.7469},{"date":"2019-12-18","close":11.8736},{"date":"2019-12-19","close":11.5527},{"date":"2019-12-20","close":11.6624},{"date":"2019-12-23","close":12.1016},{"date":"2019-12-24","close":12.1607},{"date":"2019-12-26","close":12.49},{"date":"2019-12-27","close":12.6336},{"date":"2019-12-30","close":12.6167},{"date":"2019-12-31","close":12.4985},{"date":"2020-01-02","close":12.6843},{"date":"2020-01-03","close":13.2332},{"date":"2020-01-06","close":13.7568},{"date":"2020-01-07","close":13.4443},{"date":"2020-01-08","close":14.1875},{"date":"2020-01-09","close":14.3817},{"date":"2020-01-10","close":14.1368},{"date":"2020-01-13","close":13.8919},{"date":"2020-01-14","close":13.9341},{"date":"2020-01-15","close":13.4865},{"date":"2020-01-16","close":13.7483},{"date":"2020-01-17","close":13.9088},{"date":"2020-01-21","close":14.2719},{"date":"2020-01-22","close":14.6097},{"date":"2020-01-23","close":15.6653},{"date":"2020-01-24","close":15.1249},{"date":"2020-01-27","close":13.9932},{"date":"2020-01-28","close":13.8159},{"date":"2020-01-29","close":13.1572},{"date":"2020-01-30","close":12.5829},{"date":"2020-01-31","close":12.414},{"date":"2020-02-03","close":13.3092},{"date":"2020-02-04","close":13.2585},{"date":"2020-02-05","close":13.647},{"date":"2020-02-06","close":12.5998},{"date":"2020-02-07","close":12.4056},{"date":"2020-02-10","close":12.2789},{"date":"2020-02-11","close":12.5238},{"date":"2020-02-12","close":12.3803},{"date":"2020-02-13","close":11.9665},{"date":"2020-02-14","close":12.1269},{"date":"2020-02-18","close":12.1016},{"date":"2020-02-19","close":12.414},{"date":"2020-02-20","close":12.0931},{"date":"2020-02-21","close":11.7553},{"date":"2020-02-24","close":11.3838},{"date":"2020-02-25","close":11.2993},{"date":"2020-02-26","close":10.9868},{"date":"2020-02-27","close":10.4464},{"date":"2020-02-28","close":10.2184},{"date":"2020-03-02","close":10.4886},{"date":"2020-03-03","close":10.573},{"date":"2020-03-04","close":10.6997},{"date":"2020-03-05","close":9.7454},{"date":"2020-03-06","close":9.1459},{"date":"2020-03-09","close":7.6933},{"date":"2020-03-10","close":9.0698},{"date":"2020-03-11","close":7.7778},{"date":"2020-03-12","close":5.903},{"date":"2020-03-13","close":7.06},{"date":"2020-03-16","close":5.7679},{"date":"2020-03-17","close":5.9199},{"date":"2020-03-18","close":4.0451},{"date":"2020-03-19","close":4.2309},{"date":"2020-03-20","close":3.9607},{"date":"2020-03-23","close":3.2597},{"date":"2020-03-24","close":3.8509},{"date":"2020-03-25","close":5.1007},{"date":"2020-03-26","close":6.5955},{"date":"2020-03-27","close":5.9621},{"date":"2020-03-30","close":5.8354},{"date":"2020-03-31","close":5.6074},{"date":"2020-04-01","close":5.2105},{"date":"2020-04-02","close":5.447},{"date":"2020-04-03","close":4.9656},{"date":"2020-04-06","close":5.2612},{"date":"2020-04-07","close":5.4554},{"date":"2020-04-08","close":5.4639},{"date":"2020-04-09","close":5.5061},{"date":"2020-04-13","close":5.5652},{"date":"2020-04-14","close":6.9502},{"date":"2020-04-15","close":6.8657},{"date":"2020-04-16","close":6.9924},{"date":"2020-04-17","close":6.8235},{"date":"2020-04-20","close":6.6968},{"date":"2020-04-21","close":6.5617},{"date":"2020-04-22","close":6.5364},{"date":"2020-04-23","close":6.4013},{"date":"2020-04-24","close":5.7257},{"date":"2020-04-27","close":6.4688},{"date":"2020-04-28","close":6.9248},{"date":"2020-04-29","close":7.0008},{"date":"2020-04-30","close":6.6293},{"date":"2020-05-01","close":6.5617},{"date":"2020-05-04","close":6.5364},{"date":"2020-05-05","close":6.2661},{"date":"2020-05-06","close":6.0043},{"date":"2020-05-07","close":5.9706},{"date":"2020-05-08","close":6.0381},{"date":"2020-05-11","close":6.511},{"date":"2020-05-12","close":6.0043},{"date":"2020-05-13","close":6.2155},{"date":"2020-05-14","close":6.4941},{"date":"2020-05-15","close":6.8742},{"date":"2020-05-18","close":7.9298},{"date":"2020-05-19","close":7.6764},{"date":"2020-05-20","close":7.8453},{"date":"2020-05-21","close":8.0649},{"date":"2020-05-22","close":7.8876},{"date":"2020-05-26","close":8.4534},{"date":"2020-05-27","close":8.8418},{"date":"2020-05-28","close":9.1205},{"date":"2020-05-29","close":8.7152},{"date":"2020-06-01","close":8.7996},{"date":"2020-06-02","close":9.6188},{"date":"2020-06-03","close":9.3992},{"date":"2020-06-04","close":9.0361},{"date":"2020-06-05","close":9.3316},{"date":"2020-06-08","close":9.6948},{"date":"2020-06-09","close":9.357},{"date":"2020-06-10","close":9.1881},{"date":"2020-06-11","close":8.5294},{"date":"2020-06-12","close":8.3183},{"date":"2020-06-15","close":8.1071},{"date":"2020-06-16","close":8.2},{"date":"2020-06-17","close":8.2422},{"date":"2020-06-18","close":8.048},{"date":"2020-06-19","close":8.0733},{"date":"2020-06-22","close":7.9636},{"date":"2020-06-23","close":8.1578},{"date":"2020-06-24","close":7.5667},{"date":"2020-06-25","close":7.4231},{"date":"2020-06-26","close":7.0515},{"date":"2020-06-29","close":7.2542},{"date":"2020-06-30","close":7.3049},{"date":"2020-07-01","close":7.5498},{"date":"2020-07-02","close":7.4906},{"date":"2020-07-06","close":7.6511},{"date":"2020-07-07","close":7.4738},{"date":"2020-07-08","close":8.0396},{"date":"2020-07-09","close":7.5413},{"date":"2020-07-10","close":7.4906},{"date":"2020-07-13","close":7.3133},{"date":"2020-07-14","close":7.5075},{"date":"2020-07-15","close":7.6173},{"date":"2020-07-16","close":7.7102},{"date":"2020-07-17","close":7.9213},{"date":"2020-07-20","close":7.9467},{"date":"2020-07-21","close":7.9805},{"date":"2020-07-22","close":7.9973},{"date":"2020-07-23","close":7.8538},{"date":"2020-07-24","close":7.8876},{"date":"2020-07-27","close":7.8369},{"date":"2020-07-28","close":7.8116},{"date":"2020-07-29","close":7.8453},{"date":"2020-07-30","close":7.7862},{"date":"2020-07-31","close":7.4231},{"date":"2020-08-03","close":7.4146},{"date":"2020-08-04","close":7.1529},{"date":"2020-08-05","close":7.3893},{"date":"2020-08-06","close":7.5667},{"date":"2020-08-07","close":7.3302},{"date":"2020-08-10","close":7.9382},{"date":"2020-08-11","close":7.8284},{"date":"2020-08-12","close":7.592},{"date":"2020-08-13","close":7.516},{"date":"2020-08-14","close":7.4653},{"date":"2020-08-17","close":7.2373},{"date":"2020-08-18","close":7.3893},{"date":"2020-08-19","close":7.2204},{"date":"2020-08-20","close":7.3809},{"date":"2020-08-21","close":7.2457},{"date":"2020-08-24","close":7.3133},{"date":"2020-08-25","close":7.1444},{"date":"2020-08-26","close":6.8319},{"date":"2020-08-27","close":6.7391},{"date":"2020-08-28","close":6.8404},{"date":"2020-08-31","close":6.5617},{"date":"2020-09-01","close":6.7475},{"date":"2020-09-02","close":6.7897},{"date":"2020-09-03","close":6.7306},{"date":"2020-09-04","close":6.9924},{"date":"2020-09-08","close":7.1444},{"date":"2020-09-09","close":7.0262},{"date":"2020-09-10","close":6.8995},{"date":"2020-09-11","close":6.8235},{"date":"2020-09-14","close":7.06},{"date":"2020-09-15","close":7.2204},{"date":"2020-09-16","close":7.1275},{"date":"2020-09-17","close":7.3724},{"date":"2020-09-18","close":6.8826},{"date":"2020-09-21","close":6.8826},{"date":"2020-09-22","close":6.9755},{"date":"2020-09-23","close":6.4266},{"date":"2020-09-24","close":6.4097},{"date":"2020-09-25","close":6.321},{"date":"2020-09-28","close":5.9452},{"date":"2020-09-29","close":5.9959},{"date":"2020-09-30","close":6.3084},{"date":"2020-10-01","close":6.2999},{"date":"2020-10-02","close":6.1648},{"date":"2020-10-05","close":6.4688},{"date":"2020-10-06","close":6.6377},{"date":"2020-10-07","close":6.7559},{"date":"2020-10-08","close":6.587},{"date":"2020-10-09","close":6.5026},{"date":"2020-10-12","close":6.4181},{"date":"2020-10-13","close":6.4604},{"date":"2020-10-14","close":6.4688},{"date":"2020-10-15","close":6.3337},{"date":"2020-10-16","close":6.5026},{"date":"2020-10-19","close":6.7982},{"date":"2020-10-20","close":6.9755},{"date":"2020-10-21","close":7.2626},{"date":"2020-10-22","close":7.3978},{"date":"2020-10-23","close":7.6173},{"date":"2020-10-26","close":7.3302},{"date":"2020-10-27","close":7.2289},{"date":"2020-10-28","close":6.9586},{"date":"2020-10-29","close":6.8911},{"date":"2020-10-30","close":6.7222},{"date":"2020-11-02","close":6.663},{"date":"2020-11-03","close":6.7559},{"date":"2020-11-04","close":6.6293},{"date":"2020-11-05","close":7.0262},{"date":"2020-11-06","close":7.7102},{"date":"2020-11-09","close":7.5835},{"date":"2020-11-10","close":7.9382},{"date":"2020-11-11","close":7.4484},{"date":"2020-11-12","close":7.3218},{"date":"2020-11-13","close":7.7018},{"date":"2020-11-16","close":7.5075},{"date":"2020-11-17","close":7.6173},{"date":"2020-11-18","close":7.44},{"date":"2020-11-19","close":7.3978},{"date":"2020-11-20","close":7.2373},{"date":"2020-11-23","close":7.3809},{"date":"2020-11-24","close":7.5329},{"date":"2020-11-25","close":7.6933},{"date":"2020-11-27","close":7.4062},{"date":"2020-11-30","close":7.1106},{"date":"2020-12-01","close":7.5751},{"date":"2020-12-02","close":7.2204},{"date":"2020-12-03","close":7.2373},{"date":"2020-12-04","close":7.3386},{"date":"2020-12-07","close":7.2795},{"date":"2020-12-08","close":7.2204},{"date":"2020-12-09","close":7.0937},{"date":"2020-12-10","close":7.2626},{"date":"2020-12-11","close":7.1529},{"date":"2020-12-14","close":7.1106},{"date":"2020-12-15","close":7.0853},{"date":"2020-12-16","close":7.5075},{"date":"2020-12-17","close":8.0565},{"date":"2020-12-18","close":7.8876},{"date":"2020-12-21","close":7.7187},{"date":"2020-12-22","close":7.5751},{"date":"2020-12-23","close":7.5413},{"date":"2020-12-24","close":7.4822},{"date":"2020-12-28","close":7.4484},{"date":"2020-12-29","close":7.6511},{"date":"2020-12-30","close":7.7102},{"date":"2020-12-31","close":7.6089},{"date":"2021-01-04","close":7.5244},{"date":"2021-01-05","close":7.4738},{"date":"2021-01-06","close":7.7356},{"date":"2021-01-07","close":7.8791},{"date":"2021-01-08","close":7.7693},{"date":"2021-01-11","close":7.7271},{"date":"2021-01-12","close":8.0142},{"date":"2021-01-13","close":8.0818},{"date":"2021-01-14","close":8.2169},{"date":"2021-01-15","close":8.1071},{"date":"2021-01-19","close":8.048},{"date":"2021-01-20","close":8.048},{"date":"2021-01-21","close":7.82},{"date":"2021-01-22","close":7.4146},{"date":"2021-01-25","close":7.364},{"date":"2021-01-26","close":7.4484},{"date":"2021-01-27","close":7.3218},{"date":"2021-01-28","close":7.4146},{"date":"2021-01-29","close":7.4906},{"date":"2021-02-01","close":7.9129},{"date":"2021-02-02","close":8.5632},{"date":"2021-02-03","close":9.0867},{"date":"2021-02-04","close":9.2387},{"date":"2021-02-05","close":9.1627},{"date":"2021-02-08","close":9.0361},{"date":"2021-02-09","close":9.1036},{"date":"2021-02-10","close":9.1459},{"date":"2021-02-11","close":9.3148},{"date":"2021-02-12","close":9.5597},{"date":"2021-02-16","close":9.7117},{"date":"2021-02-17","close":9.5934},{"date":"2021-02-18","close":9.4161},{"date":"2021-02-19","close":9.737},{"date":"2021-02-22","close":9.5428},{"date":"2021-02-23","close":9.4499},{"date":"2021-02-24","close":10.4126},{"date":"2021-02-25","close":9.8637},{"date":"2021-02-26","close":9.5005},{"date":"2021-03-01","close":9.6357},{"date":"2021-03-02","close":9.1712},{"date":"2021-03-03","close":8.8925},{"date":"2021-03-04","close":8.977},{"date":"2021-03-05","close":9.2134},{"date":"2021-03-08","close":8.8334},{"date":"2021-03-09","close":9.2134},{"date":"2021-03-10","close":9.6525},{"date":"2021-03-11","close":10.117},{"date":"2021-03-12","close":10.3535},{"date":"2021-03-15","close":10.4379},{"date":"2021-03-16","close":10.8348},{"date":"2021-03-17","close":11.3753},{"date":"2021-03-18","close":11.4344},{"date":"2021-03-19","close":11.426},{"date":"2021-03-22","close":11.3922},{"date":"2021-03-23","close":11.0629},{"date":"2021-03-24","close":11.2402},{"date":"2021-03-25","close":11.3584},{"date":"2021-03-26","close":11.122},{"date":"2021-03-29","close":11.4175},{"date":"2021-03-30","close":11.8989},{"date":"2021-03-31","close":12.0087},{"date":"2021-04-01","close":11.9918},{"date":"2021-04-05","close":12.3972},{"date":"2021-04-06","close":12.7265},{"date":"2021-04-07","close":13.2585},{"date":"2021-04-08","close":13.4105},{"date":"2021-04-09","close":12.9545},{"date":"2021-04-12","close":13.7399},{"date":"2021-04-13","close":13.9003},{"date":"2021-04-14","close":14.0101},{"date":"2021-04-15","close":14.6773},{"date":"2021-04-16","close":15.0404},{"date":"2021-04-19","close":16.0454},{"date":"2021-04-20","close":15.8173},{"date":"2021-04-21","close":16.2311},{"date":"2021-04-22","close":15.6907},{"date":"2021-04-23","close":16.2311},{"date":"2021-04-26","close":16.7125},{"date":"2021-04-27","close":17.2445},{"date":"2021-04-28","close":17.3459},{"date":"2021-04-29","close":17.9708},{"date":"2021-04-30","close":16.3494},{"date":"2021-05-03","close":15.5724},{"date":"2021-05-04","close":15.4289},{"date":"2021-05-05","close":16.3916},{"date":"2021-05-06","close":16.2649},{"date":"2021-05-07","close":16.8645},{"date":"2021-05-10","close":16.6027},{"date":"2021-05-11","close":16.8476},{"date":"2021-05-12","close":16.2649},{"date":"2021-05-13","close":16.2987},{"date":"2021-05-14","close":16.7378},{"date":"2021-05-17","close":17.2361},{"date":"2021-05-18","close":16.6027},{"date":"2021-05-19","close":16.2396},{"date":"2021-05-20","close":16.1551},{"date":"2021-05-21","close":16.0707},{"date":"2021-05-24","close":16.0285},{"date":"2021-05-25","close":15.9609},{"date":"2021-05-26","close":16.3916},{"date":"2021-05-27","close":16.9067},{"date":"2021-05-28","close":16.7801},{"date":"2021-06-01","close":17.633},{"date":"2021-06-02","close":18.5366},{"date":"2021-06-03","close":18.3339},{"date":"2021-06-04","close":19.7611},{"date":"2021-06-07","close":20.2256},{"date":"2021-06-08","close":18.9166},{"date":"2021-06-09","close":19.0855},{"date":"2021-06-10","close":19.8625},{"date":"2021-06-11","close":18.9842},{"date":"2021-06-14","close":18.8153},{"date":"2021-06-15","close":19.2375},{"date":"2021-06-16","close":19.0686},{"date":"2021-06-17","close":18.1144},{"date":"2021-06-18","close":18.0046},{"date":"2021-06-21","close":18.5366},{"date":"2021-06-22","close":18.6211},{"date":"2021-06-23","close":19.3473},{"date":"2021-06-24","close":19.55},{"date":"2021-06-25","close":18.9926},{"date":"2021-06-28","close":19.3389},{"date":"2021-06-29","close":20.2003},{"date":"2021-06-30","close":20.1327},{"date":"2021-07-01","close":19.5331},{"date":"2021-07-02","close":20.0314},{"date":"2021-07-06","close":19.1109},{"date":"2021-07-07","close":18.9926},{"date":"2021-07-08","close":18.8237},{"date":"2021-07-09","close":19.1278},{"date":"2021-07-12","close":19.7696},{"date":"2021-07-13","close":19.5416},{"date":"2021-07-14","close":20.783},{"date":"2021-07-15","close":20.4198},{"date":"2021-07-16","close":19.9047},{"date":"2021-07-19","close":19.0518},{"date":"2021-07-20","close":19.4233},{"date":"2021-07-21","close":20.5296},{"date":"2021-07-22","close":20.1834},{"date":"2021-07-23","close":19.0518},{"date":"2021-07-26","close":19.7527},{"date":"2021-07-27","close":18.8829},{"date":"2021-07-28","close":19.5669},{"date":"2021-07-29","close":19.7696},{"date":"2021-07-30","close":18.7308},{"date":"2021-08-02","close":18.9673},{"date":"2021-08-03","close":18.942},{"date":"2021-08-04","close":18.8068},{"date":"2021-08-05","close":17.8779},{"date":"2021-08-06","close":18.241},{"date":"2021-08-09","close":18.4353},{"date":"2021-08-10","close":18.5366},{"date":"2021-08-11","close":18.4099},{"date":"2021-08-12","close":18.0637},{"date":"2021-08-13","close":18.2157},{"date":"2021-08-16","close":17.4219},{"date":"2021-08-17","close":16.8138},{"date":"2021-08-18","close":17.3121},{"date":"2021-08-19","close":17.785},{"date":"2021-08-20","close":18.3846},{"date":"2021-08-23","close":18.8575},{"date":"2021-08-24","close":19.4233},{"date":"2021-08-25","close":20.3523},{"date":"2021-08-26","close":19.8202},{"date":"2021-08-27","close":20.386},{"date":"2021-08-30","close":20.3607},{"date":"2021-08-31","close":21.4248},{"date":"2021-09-01","close":21.9821},{"date":"2021-09-02","close":21.9061},{"date":"2021-09-03","close":21.7372},{"date":"2021-09-07","close":21.6781},{"date":"2021-09-08","close":20.6732},{"date":"2021-09-09","close":21.7626},{"date":"2021-09-10","close":21.5177},{"date":"2021-09-13","close":21.7119},{"date":"2021-09-14","close":22.3115},{"date":"2021-09-15","close":22.5395},{"date":"2021-09-16","close":22.227},{"date":"2021-09-17","close":21.0025},{"date":"2021-09-20","close":18.4775},{"date":"2021-09-21","close":18.7393},{"date":"2021-09-22","close":18.3508},{"date":"2021-09-23","close":18.0553},{"date":"2021-09-24","close":18.3086},{"date":"2021-09-27","close":18.0468},{"date":"2021-09-28","close":17.3881},{"date":"2021-09-29","close":19.0011},{"date":"2021-09-30","close":18.4353},{"date":"2021-10-01","close":18.714},{"date":"2021-10-04","close":18.317},{"date":"2021-10-05","close":18.4184},{"date":"2021-10-06","close":17.6077},{"date":"2021-10-07","close":17.3797},{"date":"2021-10-08","close":17.7006},{"date":"2021-10-11","close":17.1854},{"date":"2021-10-12","close":17.4388},{"date":"2021-10-13","close":18.0046},{"date":"2021-10-14","close":17.709},{"date":"2021-10-15","close":18.2326},{"date":"2021-10-18","close":18.1566},{"date":"2021-10-19","close":17.3712},{"date":"2021-10-20","close":18.013},{"date":"2021-10-21","close":17.0334},{"date":"2021-10-22","close":16.4845},{"date":"2021-10-25","close":17.0503},{"date":"2021-10-26","close":17.3374},{"date":"2021-10-27","close":17.2445},{"date":"2021-10-28","close":16.9743},{"date":"2021-10-29","close":16.3578},{"date":"2021-11-01","close":16.02},{"date":"2021-11-02","close":15.716},{"date":"2021-11-03","close":16.4169},{"date":"2021-11-04","close":16.0538},{"date":"2021-11-05","close":16.7716},{"date":"2021-11-08","close":16.9996},{"date":"2021-11-09","close":17.4388},{"date":"2021-11-10","close":15.2178},{"date":"2021-11-11","close":15.0489},{"date":"2021-11-12","close":15.0573},{"date":"2021-11-15","close":15.0489},{"date":"2021-11-16","close":14.7955},{"date":"2021-11-17","close":14.2213},{"date":"2021-11-18","close":14.1875},{"date":"2021-11-19","close":14.2297},{"date":"2021-11-22","close":14.1875},{"date":"2021-11-23","close":15.184},{"date":"2021-11-24","close":15.3698},{"date":"2021-11-26","close":15.2009},{"date":"2021-11-29","close":15.716},{"date":"2021-11-30","close":14.9391},{"date":"2021-12-01","close":15.7329},{"date":"2021-12-02","close":17.3712},{"date":"2021-12-03","close":18.1059},{"date":"2021-12-06","close":19.6682},{"date":"2021-12-07","close":19.9807},{"date":"2021-12-08","close":19.8456},{"date":"2021-12-09","close":18.4691},{"date":"2021-12-10","close":18.5365},{"date":"2021-12-13","close":18.2088},{"date":"2021-12-14","close":17.5919},{"date":"2021-12-15","close":18.8161},{"date":"2021-12-16","close":18.6811},{"date":"2021-12-17","close":18.5172},{"date":"2021-12-20","close":18.5365},{"date":"2021-12-21","close":18.7582},{"date":"2021-12-22","close":19.2691},{"date":"2021-12-23","close":19.4137},{"date":"2021-12-27","close":19.674},{"date":"2021-12-28","close":19.5776},{"date":"2021-12-29","close":19.2884},{"date":"2021-12-30","close":19.8186},{"date":"2021-12-31","close":20.3295},{"date":"2022-01-03","close":19.0956},{"date":"2022-01-04","close":19.0667},{"date":"2022-01-05","close":18.1028},{"date":"2022-01-06","close":17.91},{"date":"2022-01-07","close":18.0256},{"date":"2022-01-10","close":18.1991},{"date":"2022-01-11","close":18.3245},{"date":"2022-01-12","close":18.5654},{"date":"2022-01-13","close":18.122},{"date":"2022-01-14","close":18.1895},{"date":"2022-01-18","close":16.8882},{"date":"2022-01-19","close":17.3798},{"date":"2022-01-20","close":17.3412},{"date":"2022-01-21","close":16.9846},{"date":"2022-01-24","close":17.534},{"date":"2022-01-25","close":17.5822},{"date":"2022-01-26","close":16.946},{"date":"2022-01-27","close":16.4448},{"date":"2022-01-28","close":18.2763},{"date":"2022-01-31","close":18.1895},{"date":"2022-02-01","close":19.0281},{"date":"2022-02-02","close":18.9317},{"date":"2022-02-03","close":18.7968},{"date":"2022-02-04","close":19.6258},{"date":"2022-02-07","close":20.0692},{"date":"2022-02-08","close":19.9728},{"date":"2022-02-09","close":19.886},{"date":"2022-02-10","close":20.0306},{"date":"2022-02-11","close":19.6643},{"date":"2022-02-14","close":19.6065},{"date":"2022-02-15","close":19.3848},{"date":"2022-02-16","close":19.4233},{"date":"2022-02-17","close":19.0185},{"date":"2022-02-18","close":18.845},{"date":"2022-02-22","close":17.9389},{"date":"2022-02-23","close":18.151},{"date":"2022-02-24","close":17.7268},{"date":"2022-02-25","close":17.7943},{"date":"2022-02-28","close":17.9774},{"date":"2022-03-01","close":18.0353},{"date":"2022-03-02","close":18.0835},{"date":"2022-03-03","close":18.71},{"date":"2022-03-04","close":18.0738},{"date":"2022-03-07","close":17.0713},{"date":"2022-03-08","close":16.8014},{"date":"2022-03-09","close":17.7075},{"date":"2022-03-10","close":18.0449},{"date":"2022-03-11","close":17.3509},{"date":"2022-03-14","close":17.0424},{"date":"2022-03-15","close":16.9557},{"date":"2022-03-16","close":17.4087},{"date":"2022-03-17","close":17.8329},{"date":"2022-03-18","close":17.8907},{"date":"2022-03-21","close":17.6593},{"date":"2022-03-22","close":18.3727},{"date":"2022-03-23","close":18.6618},{"date":"2022-03-24","close":18.6233},{"date":"2022-03-25","close":18.4787},{"date":"2022-03-28","close":18.4209},{"date":"2022-03-29","close":18.6715},{"date":"2022-03-30","close":18.4305},{"date":"2022-03-31","close":17.9678},{"date":"2022-04-01","close":18.1895},{"date":"2022-04-04","close":18.7293},{"date":"2022-04-05","close":17.7557},{"date":"2022-04-06","close":17.293},{"date":"2022-04-07","close":18.4883},{"date":"2022-04-08","close":18.2666},{"date":"2022-04-11","close":18.5558},{"date":"2022-04-12","close":18.2666},{"date":"2022-04-13","close":18.1702},{"date":"2022-04-14","close":17.7847},{"date":"2022-04-18","close":18.0738},{"date":"2022-04-19","close":18.016},{"date":"2022-04-20","close":17.94},{"date":"2022-04-21","close":17.11},{"date":"2022-04-22","close":16.73},{"date":"2022-04-25","close":16.78},{"date":"2022-04-26","close":16.27},{"date":"2022-04-27","close":16.49},{"date":"2022-04-28","close":16.51},{"date":"2022-04-29","close":16.36},{"date":"2022-05-02","close":16.29},{"date":"2022-05-03","close":16.7},{"date":"2022-05-04","close":16.92},{"date":"2022-05-05","close":15.96},{"date":"2022-05-06","close":15.64},{"date":"2022-05-09","close":15.65},{"date":"2022-05-10","close":15.33},{"date":"2022-05-11","close":15.71},{"date":"2022-05-12","close":15.72},{"date":"2022-05-13","close":16.58},{"date":"2022-05-16","close":16.82},{"date":"2022-05-17","close":17.92},{"date":"2022-05-18","close":17.14},{"date":"2022-05-19","close":17.34},{"date":"2022-05-20","close":17.85},{"date":"2022-05-23","close":18.29},{"date":"2022-05-24","close":18.36},{"date":"2022-05-25","close":18.01},{"date":"2022-05-26","close":17.96},{"date":"2022-05-27","close":18.09},{"date":"2022-05-31","close":18.9},{"date":"2022-06-01","close":19.04},{"date":"2022-06-02","close":19.22},{"date":"2022-06-03","close":19.38},{"date":"2022-06-06","close":19.34},{"date":"2022-06-07","close":18.55},{"date":"2022-06-08","close":18.34},{"date":"2022-06-09","close":18.13},{"date":"2022-06-10","close":17.62},{"date":"2022-06-13","close":16.45},{"date":"2022-06-14","close":16.1},{"date":"2022-06-15","close":16.14},{"date":"2022-06-16","close":15.09},{"date":"2022-06-17","close":14.61},{"date":"2022-06-21","close":14.5},{"date":"2022-06-22","close":14.22},{"date":"2022-06-23","close":14.16},{"date":"2022-06-24","close":14.48},{"date":"2022-06-27","close":14.95},{"date":"2022-06-28","close":15.09},{"date":"2022-06-29","close":14.67},{"date":"2022-06-30","close":14.28},{"date":"2022-07-01","close":14.12},{"date":"2022-07-05","close":13.21},{"date":"2022-07-06","close":12.47},{"date":"2022-07-07","close":13.15},{"date":"2022-07-08","close":13.09},{"date":"2022-07-11","close":12.73},{"date":"2022-07-12","close":12.58},{"date":"2022-07-13","close":12.61},{"date":"2022-07-14","close":12.24},{"date":"2022-07-15","close":12.81},{"date":"2022-07-18","close":12.54},{"date":"2022-07-19","close":12.74},{"date":"2022-07-20","close":12.77},{"date":"2022-07-21","close":12.69},{"date":"2022-07-22","close":12.44},{"date":"2022-07-25","close":12.58},{"date":"2022-07-26","close":12.59},{"date":"2022-07-27","close":13.11},{"date":"2022-07-28","close":13.53},{"date":"2022-07-29","close":14.24},{"date":"2022-08-01","close":13.43},{"date":"2022-08-02","close":13.18},{"date":"2022-08-03","close":13.11},{"date":"2022-08-04","close":13.07},{"date":"2022-08-05","close":13.67},{"date":"2022-08-08","close":14.01},{"date":"2022-08-09","close":14.18},{"date":"2022-08-10","close":14.44},{"date":"2022-08-11","close":13.8},{"date":"2022-08-12","close":14.24},{"date":"2022-08-15","close":13.52},{"date":"2022-08-16","close":13.34},{"date":"2022-08-17","close":13.35},{"date":"2022-08-18","close":13.31},{"date":"2022-08-19","close":13.04},{"date":"2022-08-22","close":12.79},{"date":"2022-08-23","close":13.01},{"date":"2022-08-24","close":12.94},{"date":"2022-08-25","close":13.02},{"date":"2022-08-26","close":12.84},{"date":"2022-08-29","close":13.09},{"date":"2022-08-30","close":12.59},{"date":"2022-08-31","close":11.82},{"date":"2022-09-01","close":11.58},{"date":"2022-09-02","close":12.53},{"date":"2022-09-06","close":12.18},{"date":"2022-09-07","close":12.3},{"date":"2022-09-08","close":11.81},{"date":"2022-09-09","close":12.07},{"date":"2022-09-12","close":12.16},{"date":"2022-09-13","close":11.5},{"date":"2022-09-14","close":11.15},{"date":"2022-09-15","close":10.94},{"date":"2022-09-16","close":10.94},{"date":"2022-09-19","close":11.49},{"date":"2022-09-20","close":11.45},{"date":"2022-09-21","close":11.24},{"date":"2022-09-22","close":11.62},{"date":"2022-09-23","close":10.92},{"date":"2022-09-26","close":10.21},{"date":"2022-09-27","close":10.15},{"date":"2022-09-28","close":10.07},{"date":"2022-09-29","close":9.67},{"date":"2022-09-30","close":9.74},{"date":"2022-10-03","close":10.6},{"date":"2022-10-04","close":10.82},{"date":"2022-10-05","close":10.78},{"date":"2022-10-06","close":10.84},{"date":"2022-10-07","close":10.59},{"date":"2022-10-10","close":10.74},{"date":"2022-10-11","close":12.76},{"date":"2022-10-12","close":12.61},{"date":"2022-10-13","close":14.09},{"date":"2022-10-14","close":13.44},{"date":"2022-10-17","close":13.12},{"date":"2022-10-18","close":13.23},{"date":"2022-10-19","close":13.19},{"date":"2022-10-20","close":13.16},{"date":"2022-10-21","close":13.41},{"date":"2022-10-24","close":12.68},{"date":"2022-10-25","close":12.57},{"date":"2022-10-26","close":12.16},{"date":"2022-10-27","close":12.36},{"date":"2022-10-28","close":12.2},{"date":"2022-10-31","close":12.93},{"date":"2022-11-01","close":12.82},{"date":"2022-11-02","close":12.38},{"date":"2022-11-03","close":12.54},{"date":"2022-11-04","close":13.13},{"date":"2022-11-07","close":12.48},{"date":"2022-11-08","close":12.33},{"date":"2022-11-09","close":11.52},{"date":"2022-11-10","close":10.71},{"date":"2022-11-11","close":11.99},{"date":"2022-11-14","close":11.68},{"date":"2022-11-15","close":11.8},{"date":"2022-11-16","close":11.19},{"date":"2022-11-17","close":11.03},{"date":"2022-11-18","close":10.93},{"date":"2022-11-21","close":11.1},{"date":"2022-11-22","close":10.91},{"date":"2022-11-23","close":10.91},{"date":"2022-11-25","close":10.86},{"date":"2022-11-28","close":10.79},{"date":"2022-11-29","close":11.11},{"date":"2022-11-30","close":10.97},{"date":"2022-12-01","close":10.77},{"date":"2022-12-02","close":10.85},{"date":"2022-12-05","close":10.22},{"date":"2022-12-06","close":10.18},{"date":"2022-12-07","close":10.02},{"date":"2022-12-08","close":9.55},{"date":"2022-12-09","close":9.67},{"date":"2022-12-12","close":9.47},{"date":"2022-12-13","close":9.62},{"date":"2022-12-14","close":9.58},{"date":"2022-12-15","close":9.07},{"date":"2022-12-16","close":8.63},{"date":"2022-12-19","close":8.57},{"date":"2022-12-20","close":9.09},{"date":"2022-12-21","close":9.13},{"date":"2022-12-22","close":8.99},{"date":"2022-12-23","close":9.29},{"date":"2022-12-27","close":9.09},{"date":"2022-12-28","close":9.15},{"date":"2022-12-29","close":9.12},{"date":"2022-12-30","close":9.2},{"date":"2023-01-03","close":8.29},{"date":"2023-01-04","close":8.28},{"date":"2023-01-05","close":8.68},{"date":"2023-01-06","close":8.94},{"date":"2023-01-09","close":8.91},{"date":"2023-01-10","close":8.92},{"date":"2023-01-11","close":9.25},{"date":"2023-01-12","close":9.43},{"date":"2023-01-13","close":9.26},{"date":"2023-01-17","close":9.04},{"date":"2023-01-18","close":8.77},{"date":"2023-01-19","close":8.53},{"date":"2023-01-20","close":8.32},{"date":"2023-01-23","close":8.46},{"date":"2023-01-24","close":8.92},{"date":"2023-01-25","close":8.97},{"date":"2023-01-26","close":9.08},{"date":"2023-01-27","close":9.03},{"date":"2023-01-30","close":8.9},{"date":"2023-01-31","close":9.23},{"date":"2023-02-01","close":9.47},{"date":"2023-02-02","close":8.98},{"date":"2023-02-03","close":8.62},{"date":"2023-02-06","close":8.56},{"date":"2023-02-07","close":8.56},{"date":"2023-02-08","close":8.67},{"date":"2023-02-09","close":8.49},{"date":"2023-02-10","close":8.51},{"date":"2023-02-13","close":8.44},{"date":"2023-02-14","close":8.06},{"date":"2023-02-15","close":7.91},{"date":"2023-02-16","close":7.8},{"date":"2023-02-17","close":7.87},{"date":"2023-02-21","close":7.63},{"date":"2023-02-22","close":7.76},{"date":"2023-02-23","close":7.91},{"date":"2023-02-24","close":7.69},{"date":"2023-02-27","close":7.66},{"date":"2023-02-28","close":7.75},{"date":"2023-03-01","close":7.62},{"date":"2023-03-02","close":7.85},{"date":"2023-03-03","close":7.89},{"date":"2023-03-06","close":8.05},{"date":"2023-03-07","close":7.86},{"date":"2023-03-08","close":8.01},{"date":"2023-03-09","close":7.9},{"date":"2023-03-10","close":7.51},{"date":"2023-03-13","close":7.21},{"date":"2023-03-14","close":7.03},{"date":"2023-03-15","close":6.94},{"date":"2023-03-16","close":7.06},{"date":"2023-03-17","close":7.19},{"date":"2023-03-20","close":6.98},{"date":"2023-03-21","close":6.93},{"date":"2023-03-22","close":6.67},{"date":"2023-03-23","close":6.29},{"date":"2023-03-24","close":6.82},{"date":"2023-03-27","close":7.17},{"date":"2023-03-28","close":7.58},{"date":"2023-03-29","close":7.5},{"date":"2023-03-30","close":7.72},{"date":"2023-03-31","close":7.7},{"date":"2023-04-03","close":7.65},{"date":"2023-04-04","close":7.51},{"date":"2023-04-05","close":7.77},{"date":"2023-04-06","close":7.7},{"date":"2023-04-10","close":8.05},{"date":"2023-04-11","close":8.37},{"date":"2023-04-12","close":8.36},{"date":"2023-04-13","close":8.27},{"date":"2023-04-14","close":8.43},{"date":"2023-04-17","close":8.32},{"date":"2023-04-18","close":8.02},{"date":"2023-04-19","close":7.85},{"date":"2023-04-20","close":7.66},{"date":"2023-04-21","close":7.33},{"date":"2023-04-24","close":7.36},{"date":"2023-04-25","close":7.61},{"date":"2023-04-26","close":7.48},{"date":"2023-04-27","close":7.62},{"date":"2023-04-28","close":7.86},{"date":"2023-05-01","close":7.68},{"date":"2023-05-02","close":7.44},{"date":"2023-05-03","close":7.61},{"date":"2023-05-04","close":7.59},{"date":"2023-05-05","close":9.17},{"date":"2023-05-08","close":10.07},{"date":"2023-05-09","close":10.53},{"date":"2023-05-10","close":10.38},{"date":"2023-05-11","close":10.3},{"date":"2023-05-12","close":9.87},{"date":"2023-05-15","close":9.29},{"date":"2023-05-16","close":9.26},{"date":"2023-05-17","close":9.45},{"date":"2023-05-18","close":9.33},{"date":"2023-05-19","close":9.55},{"date":"2023-05-22","close":9.37},{"date":"2023-05-23","close":9.29},{"date":"2023-05-24","close":9.6},{"date":"2023-05-25","close":9.06},{"date":"2023-05-26","close":9.16},{"date":"2023-05-30","close":8.95},{"date":"2023-05-31","close":8.81},{"date":"2023-06-01","close":9.16},{"date":"2023-06-02","close":9.61},{"date":"2023-06-05","close":9.78},{"date":"2023-06-06","close":10.06},{"date":"2023-06-07","close":10.28},{"date":"2023-06-08","close":10.13},{"date":"2023-06-09","close":10.45},{"date":"2023-06-12","close":11.18},{"date":"2023-06-13","close":11.0},{"date":"2023-06-14","close":11.49},{"date":"2023-06-15","close":12.28},{"date":"2023-06-16","close":12.46},{"date":"2023-06-20","close":12.54},{"date":"2023-06-21","close":12.3},{"date":"2023-06-22","close":11.99},{"date":"2023-06-23","close":12.11},{"date":"2023-06-26","close":12.0},{"date":"2023-06-27","close":11.84},{"date":"2023-06-28","close":11.67},{"date":"2023-06-29","close":11.92},{"date":"2023-06-30","close":11.65},{"date":"2023-07-03","close":11.53},{"date":"2023-07-05","close":11.4},{"date":"2023-07-06","close":10.86},{"date":"2023-07-07","close":11.12},{"date":"2023-07-10","close":10.82},{"date":"2023-07-11","close":10.68},{"date":"2023-07-12","close":10.86},{"date":"2023-07-13","close":10.88},{"date":"2023-07-14","close":10.72},{"date":"2023-07-17","close":10.69},{"date":"2023-07-18","close":10.59},{"date":"2023-07-19","close":10.32},{"date":"2023-07-20","close":10.2},{"date":"2023-07-21","close":10.25},{"date":"2023-07-24","close":10.62},{"date":"2023-07-25","close":10.73},{"date":"2023-07-26","close":10.67},{"date":"2023-07-27","close":10.27},{"date":"2023-07-28","close":10.34},{"date":"2023-07-31","close":10.62},{"date":"2023-08-01","close":10.41},{"date":"2023-08-02","close":10.12},{"date":"2023-08-03","close":9.89},{"date":"2023-08-04","close":9.65},{"date":"2023-08-07","close":9.48},{"date":"2023-08-08","close":9.65},{"date":"2023-08-09","close":9.44},{"date":"2023-08-10","close":10.13},{"date":"2023-08-11","close":9.77},{"date":"2023-08-14","close":9.47},{"date":"2023-08-15","close":9.45},{"date":"2023-08-16","close":9.14},{"date":"2023-08-17","close":9.03},{"date":"2023-08-18","close":9.21},{"date":"2023-08-21","close":8.9},{"date":"2023-08-22","close":9.16},{"date":"2023-08-23","close":9.35},{"date":"2023-08-24","close":9.23},{"date":"2023-08-25","close":9.07},{"date":"2023-08-28","close":9.27},{"date":"2023-08-29","close":9.21},{"date":"2023-08-30","close":9.25},{"date":"2023-08-31","close":8.84},{"date":"2023-09-01","close":8.99},{"date":"2023-09-05","close":9.07},{"date":"2023-09-06","close":9.56},{"date":"2023-09-07","close":9.41},{"date":"2023-09-08","close":9.65},{"date":"2023-09-11","close":9.42},{"date":"2023-09-12","close":9.2},{"date":"2023-09-13","close":9.08},{"date":"2023-09-14","close":9.3},{"date":"2023-09-15","close":9.03},{"date":"2023-09-18","close":9.52},{"date":"2023-09-19","close":9.44},{"date":"2023-09-20","close":9.07},{"date":"2023-09-21","close":8.59},{"date":"2023-09-22","close":8.36},{"date":"2023-09-25","close":8.36},{"date":"2023-09-26","close":8.14},{"date":"2023-09-27","close":7.99},{"date":"2023-09-28","close":8.04},{"date":"2023-09-29","close":8.21},{"date":"2023-10-02","close":7.94},{"date":"2023-10-03","close":7.67},{"date":"2023-10-04","close":7.64},{"date":"2023-10-05","close":7.51},{"date":"2023-10-06","close":7.45},{"date":"2023-10-09","close":7.5},{"date":"2023-10-10","close":7.76},{"date":"2023-10-11","close":7.66},{"date":"2023-10-12","close":7.48},{"date":"2023-10-13","close":7.5},{"date":"2023-10-16","close":7.44},{"date":"2023-10-17","close":7.55},{"date":"2023-10-18","close":7.38},{"date":"2023-10-19","close":7.4},{"date":"2023-10-20","close":7.23},{"date":"2023-10-23","close":7.33},{"date":"2023-10-24","close":7.26},{"date":"2023-10-25","close":7.08},{"date":"2023-10-26","close":7.1},{"date":"2023-10-27","close":7.0},{"date":"2023-10-30","close":6.61},{"date":"2023-10-31","close":6.39},{"date":"2023-11-01","close":6.63},{"date":"2023-11-02","close":6.89},{"date":"2023-11-03","close":7.21},{"date":"2023-11-06","close":7.25},{"date":"2023-11-07","close":7.17},{"date":"2023-11-08","close":7.03},{"date":"2023-11-09","close":8.08},{"date":"2023-11-10","close":8.07},{"date":"2023-11-13","close":7.9},{"date":"2023-11-14","close":8.2},{"date":"2023-11-15","close":8.07},{"date":"2023-11-16","close":8.06},{"date":"2023-11-17","close":8.19},{"date":"2023-11-20","close":8.36},{"date":"2023-11-21","close":8.07},{"date":"2023-11-22","close":8.13},{"date":"2023-11-24","close":8.25},{"date":"2023-11-27","close":8.12},{"date":"2023-11-28","close":8.14},{"date":"2023-11-29","close":8.36},{"date":"2023-11-30","close":7.78},{"date":"2023-12-01","close":7.45},{"date":"2023-12-04","close":7.28},{"date":"2023-12-05","close":7.07},{"date":"2023-12-06","close":7.13},{"date":"2023-12-07","close":7.25},{"date":"2023-12-08","close":7.16},{"date":"2023-12-11","close":6.86},{"date":"2023-12-12","close":6.78},{"date":"2023-12-13","close":7.0},{"date":"2023-12-14","close":6.89},{"date":"2023-12-15","close":7.04},{"date":"2023-12-18","close":7.45},{"date":"2023-12-19","close":8.09},{"date":"2023-12-20","close":8.06},{"date":"2023-12-21","close":8.72},{"date":"2023-12-22","close":8.94},{"date":"2023-12-26","close":9.07},{"date":"2023-12-27","close":9.07},{"date":"2023-12-28","close":8.99},{"date":"2023-12-29","close":8.82},{"date":"2024-01-02","close":8.59},{"date":"2024-01-03","close":8.37},{"date":"2024-01-04","close":8.48},{"date":"2024-01-05","close":8.29},{"date":"2024-01-08","close":8.48},{"date":"2024-01-09","close":8.1},{"date":"2024-01-10","close":7.85},{"date":"2024-01-11","close":7.67},{"date":"2024-01-12","close":7.86},{"date":"2024-01-16","close":7.56},{"date":"2024-01-17","close":7.3},{"date":"2024-01-18","close":7.24},{"date":"2024-01-19","close":7.22},{"date":"2024-01-22","close":6.95},{"date":"2024-01-23","close":7.23},{"date":"2024-01-24","close":7.3},{"date":"2024-01-25","close":7.47},{"date":"2024-01-26","close":7.62},{"date":"2024-01-29","close":7.69},{"date":"2024-01-30","close":7.24},{"date":"2024-01-31","close":7.24},{"date":"2024-02-01","close":7.32},{"date":"2024-02-02","close":7.1},{"date":"2024-02-05","close":7.12},{"date":"2024-02-06","close":7.22},{"date":"2024-02-07","close":7.08},{"date":"2024-02-08","close":7.05},{"date":"2024-02-09","close":7.02},{"date":"2024-02-12","close":7.1},{"date":"2024-02-13","close":6.85},{"date":"2024-02-14","close":6.92},{"date":"2024-02-15","close":7.1},{"date":"2024-02-16","close":7.82},{"date":"2024-02-20","close":7.93},{"date":"2024-02-21","close":7.9},{"date":"2024-02-22","close":8.34},{"date":"2024-02-23","close":8.18},{"date":"2024-02-26","close":8.47},{"date":"2024-02-27","close":8.6},{"date":"2024-02-28","close":8.29},{"date":"2024-02-29","close":8.47},{"date":"2024-03-01","close":8.8},{"date":"2024-03-04","close":8.94},{"date":"2024-03-05","close":8.48},{"date":"2024-03-06","close":8.17},{"date":"2024-03-07","close":8.22},{"date":"2024-03-08","close":8.02},{"date":"2024-03-11","close":8.2},{"date":"2024-03-12","close":8.21},{"date":"2024-03-13","close":8.29},{"date":"2024-03-14","close":8.33},{"date":"2024-03-15","close":8.53},{"date":"2024-03-18","close":8.59},{"date":"2024-03-19","close":8.99},{"date":"2024-03-20","close":10.56},{"date":"2024-03-21","close":10.66},{"date":"2024-03-22","close":10.81},{"date":"2024-03-25","close":10.37},{"date":"2024-03-26","close":10.39},{"date":"2024-03-27","close":10.9},{"date":"2024-03-28","close":10.53},{"date":"2024-04-01","close":10.3},{"date":"2024-04-02","close":10.27},{"date":"2024-04-03","close":10.31},{"date":"2024-04-04","close":10.37},{"date":"2024-04-05","close":10.19},{"date":"2024-04-08","close":9.88},{"date":"2024-04-09","close":9.9},{"date":"2024-04-10","close":9.7},{"date":"2024-04-11","close":9.62},{"date":"2024-04-12","close":9.27},{"date":"2024-04-15","close":8.93},{"date":"2024-04-16","close":8.71},{"date":"2024-04-17","close":8.57},{"date":"2024-04-18","close":8.64},{"date":"2024-04-19","close":8.65},{"date":"2024-04-22","close":8.76},{"date":"2024-04-23","close":8.89},{"date":"2024-04-24","close":8.8},{"date":"2024-04-25","close":8.72},{"date":"2024-04-26","close":8.94},{"date":"2024-04-29","close":8.82},{"date":"2024-04-30","close":8.2},{"date":"2024-05-01","close":8.16},{"date":"2024-05-02","close":8.62},{"date":"2024-05-03","close":9.03},{"date":"2024-05-06","close":7.75},{"date":"2024-05-07","close":7.87},{"date":"2024-05-08","close":7.75},{"date":"2024-05-09","close":7.41},{"date":"2024-05-10","close":7.36},{"date":"2024-05-13","close":7.32},{"date":"2024-05-14","close":7.57},{"date":"2024-05-15","close":7.5},{"date":"2024-05-16","close":7.52},{"date":"2024-05-17","close":7.54},{"date":"2024-05-20","close":7.78},{"date":"2024-05-21","close":7.83},{"date":"2024-05-22","close":7.73},{"date":"2024-05-23","close":7.45},{"date":"2024-05-24","close":7.38},{"date":"2024-05-28","close":7.47},{"date":"2024-05-29","close":7.37},{"date":"2024-05-30","close":7.42},{"date":"2024-05-31","close":7.19},{"date":"2024-06-03","close":7.12},{"date":"2024-06-04","close":7.01},{"date":"2024-06-05","close":7.1},{"date":"2024-06-06","close":6.8},{"date":"2024-06-07","close":6.62},{"date":"2024-06-10","close":6.67},{"date":"2024-06-11","close":6.81},{"date":"2024-06-12","close":6.6},{"date":"2024-06-13","close":6.86},{"date":"2024-06-14","close":6.88},{"date":"2024-06-17","close":6.5},{"date":"2024-06-18","close":6.53},{"date":"2024-06-20","close":6.6},{"date":"2024-06-21","close":6.63},{"date":"2024-06-24","close":6.72},{"date":"2024-06-25","close":6.62},{"date":"2024-06-26","close":6.52},{"date":"2024-06-27","close":6.73},{"date":"2024-06-28","close":6.45},{"date":"2024-07-01","close":6.27},{"date":"2024-07-02","close":6.28},{"date":"2024-07-03","close":6.77},{"date":"2024-07-05","close":6.79},{"date":"2024-07-08","close":6.81},{"date":"2024-07-09","close":6.84},{"date":"2024-07-10","close":6.95},{"date":"2024-07-11","close":7.15},{"date":"2024-07-12","close":7.15},{"date":"2024-07-15","close":7.18},{"date":"2024-07-16","close":7.24},{"date":"2024-07-17","close":7.03},{"date":"2024-07-18","close":6.6},{"date":"2024-07-19","close":6.48},{"date":"2024-07-22","close":6.75},{"date":"2024-07-23","close":6.54},{"date":"2024-07-24","close":6.32},{"date":"2024-07-25","close":6.32},{"date":"2024-07-26","close":6.44},{"date":"2024-07-29","close":6.38},{"date":"2024-07-30","close":6.33},{"date":"2024-07-31","close":6.22},{"date":"2024-08-01","close":6.02},{"date":"2024-08-02","close":5.78},{"date":"2024-08-05","close":5.62},{"date":"2024-08-06","close":5.66},{"date":"2024-08-07","close":5.91},{"date":"2024-08-08","close":6.19},{"date":"2024-08-09","close":6.24},{"date":"2024-08-12","close":5.98},{"date":"2024-08-13","close":6.01},{"date":"2024-08-14","close":6.01},{"date":"2024-08-15","close":6.08},{"date":"2024-08-16","close":6.22},{"date":"2024-08-19","close":6.34},{"date":"2024-08-20","close":6.46},{"date":"2024-08-21","close":6.38},{"date":"2024-08-22","close":6.09},{"date":"2024-08-23","close":6.33},{"date":"2024-08-26","close":6.43},{"date":"2024-08-27","close":6.43},{"date":"2024-08-28","close":6.38},{"date":"2024-08-29","close":6.23},{"date":"2024-08-30","close":6.32},{"date":"2024-09-03","close":6.51},{"date":"2024-09-04","close":6.61},{"date":"2024-09-05","close":6.51},{"date":"2024-09-06","close":6.8},{"date":"2024-09-09","close":6.53},{"date":"2024-09-10","close":6.22},{"date":"2024-09-11","close":6.4},{"date":"2024-09-12","close":6.41},{"date":"2024-09-13","close":6.97},{"date":"2024-09-16","close":7.0},{"date":"2024-09-17","close":6.91},{"date":"2024-09-18","close":7.27},{"date":"2024-09-19","close":7.04},{"date":"2024-09-20","close":6.86},{"date":"2024-09-23","close":6.83},{"date":"2024-09-24","close":7.15},{"date":"2024-09-25","close":7.38},{"date":"2024-09-26","close":7.54},{"date":"2024-09-27","close":7.53},{"date":"2024-09-30","close":7.34},{"date":"2024-10-01","close":7.39},{"date":"2024-10-02","close":7.5},{"date":"2024-10-03","close":7.28},{"date":"2024-10-04","close":7.38},{"date":"2024-10-07","close":7.34},{"date":"2024-10-08","close":7.0},{"date":"2024-10-09","close":6.69},{"date":"2024-10-10","close":6.75},{"date":"2024-10-11","close":6.7},{"date":"2024-10-14","close":6.73},{"date":"2024-10-15","close":6.56},{"date":"2024-10-16","close":6.53},{"date":"2024-10-17","close":6.42},{"date":"2024-10-18","close":6.34},{"date":"2024-10-21","close":6.37},{"date":"2024-10-22","close":6.27},{"date":"2024-10-23","close":6.18},{"date":"2024-10-24","close":6.16},{"date":"2024-10-25","close":6.09},{"date":"2024-10-28","close":6.32},{"date":"2024-10-29","close":6.21},{"date":"2024-10-30","close":6.13},{"date":"2024-10-31","close":6.08},{"date":"2024-11-01","close":5.89},{"date":"2024-11-04","close":5.92},{"date":"2024-11-05","close":6.14},{"date":"2024-11-06","close":6.11},{"date":"2024-11-07","close":5.82},{"date":"2024-11-08","close":5.53},{"date":"2024-11-11","close":5.45},{"date":"2024-11-12","close":5.32},{"date":"2024-11-13","close":5.27},{"date":"2024-11-14","close":5.19},{"date":"2024-11-15","close":5.19},{"date":"2024-11-18","close":5.1},{"date":"2024-11-19","close":5.09},{"date":"2024-11-20","close":5.08},{"date":"2024-11-21","close":4.96},{"date":"2024-11-22","close":5.3},{"date":"2024-11-25","close":5.33},{"date":"2024-11-26","close":5.21},{"date":"2024-11-27","close":5.08},{"date":"2024-11-29","close":5.02},{"date":"2024-12-02","close":5.12},{"date":"2024-12-03","close":5.11},{"date":"2024-12-04","close":5.11},{"date":"2024-12-05","close":5.1},{"date":"2024-12-06","close":4.82},{"date":"2024-12-09","close":4.83},{"date":"2024-12-10","close":5.04},{"date":"2024-12-11","close":5.08},{"date":"2024-12-12","close":4.78},{"date":"2024-12-13","close":4.27},{"date":"2024-12-16","close":4.14},{"date":"2024-12-17","close":4.27},{"date":"2024-12-18","close":3.98},{"date":"2024-12-19","close":4.05},{"date":"2024-12-20","close":4.01},{"date":"2024-12-23","close":3.84},{"date":"2024-12-24","close":3.93},{"date":"2024-12-26","close":3.84},{"date":"2024-12-27","close":3.8},{"date":"2024-12-30","close":3.8},{"date":"2024-12-31","close":3.86},{"date":"2025-01-02","close":4.0},{"date":"2025-01-03","close":3.78},{"date":"2025-01-06","close":3.9},{"date":"2025-01-07","close":3.9},{"date":"2025-01-08","close":3.78},{"date":"2025-01-10","close":3.73},{"date":"2025-01-13","close":3.78},{"date":"2025-01-14","close":3.9},{"date":"2025-01-15","close":4.13},{"date":"2025-01-16","close":4.11},{"date":"2025-01-17","close":4.17},{"date":"2025-01-21","close":4.82},{"date":"2025-01-22","close":4.72},{"date":"2025-01-23","close":4.9},{"date":"2025-01-24","close":4.84},{"date":"2025-01-27","close":5.04},{"date":"2025-01-28","close":4.95},{"date":"2025-01-29","close":4.83},{"date":"2025-01-30","close":4.76},{"date":"2025-01-31","close":4.64},{"date":"2025-02-03","close":4.46},{"date":"2025-02-04","close":4.71},{"date":"2025-02-05","close":4.57},{"date":"2025-02-06","close":4.56},{"date":"2025-02-07","close":4.45},{"date":"2025-02-10","close":4.54},{"date":"2025-02-11","close":4.51},{"date":"2025-02-12","close":4.29},{"date":"2025-02-13","close":4.5},{"date":"2025-02-14","close":4.6},{"date":"2025-02-18","close":4.63},{"date":"2025-02-19","close":4.56},{"date":"2025-02-20","close":4.56},{"date":"2025-02-21","close":4.41},{"date":"2025-02-24","close":4.35},{"date":"2025-02-25","close":4.21},{"date":"2025-02-26","close":4.08},{"date":"2025-02-27","close":3.97},{"date":"2025-02-28","close":3.69},{"date":"2025-03-03","close":3.52},{"date":"2025-03-04","close":3.56},{"date":"2025-03-05","close":3.66},{"date":"2025-03-06","close":3.64},{"date":"2025-03-07","close":3.69},{"date":"2025-03-10","close":3.57},{"date":"2025-03-11","close":3.63},{"date":"2025-03-12","close":3.48},{"date":"2025-03-13","close":3.62},{"date":"2025-03-14","close":3.84},{"date":"2025-03-17","close":3.99},{"date":"2025-03-18","close":3.89},{"date":"2025-03-19","close":3.92},{"date":"2025-03-20","close":3.8},{"date":"2025-03-21","close":3.75},{"date":"2025-03-24","close":3.63},{"date":"2025-03-25","close":3.69},{"date":"2025-03-26","close":4.13},{"date":"2025-03-27","close":4.08},{"date":"2025-03-28","close":3.95},{"date":"2025-03-31","close":3.85},{"date":"2025-04-01","close":3.71},{"date":"2025-04-02","close":3.7},{"date":"2025-04-03","close":3.63},{"date":"2025-04-04","close":3.32},{"date":"2025-04-07","close":3.12},{"date":"2025-04-08","close":2.91},{"date":"2025-04-09","close":3.27},{"date":"2025-04-10","close":3.31},{"date":"2025-04-11","close":3.4},{"date":"2025-04-14","close":3.48},{"date":"2025-04-15","close":3.3},{"date":"2025-04-16","close":3.38},{"date":"2025-04-17","close":3.46},{"date":"2025-04-21","close":3.51},{"date":"2025-04-22","close":3.82},{"date":"2025-04-23","close":4.0},{"date":"2025-04-24","close":4.09},{"date":"2025-04-25","close":3.95},{"date":"2025-04-28","close":3.93},{"date":"2025-04-29","close":3.94},{"date":"2025-04-30","close":3.72},{"date":"2025-05-01","close":3.58},{"date":"2025-05-02","close":3.68},{"date":"2025-05-05","close":3.54},{"date":"2025-05-06","close":3.66},{"date":"2025-05-07","close":3.56},{"date":"2025-05-08","close":3.95},{"date":"2025-05-09","close":3.62},{"date":"2025-05-12","close":3.79},{"date":"2025-05-13","close":3.81},{"date":"2025-05-14","close":3.61},{"date":"2025-05-15","close":3.63},{"date":"2025-05-16","close":3.61},{"date":"2025-05-19","close":3.69},{"date":"2025-05-20","close":3.73},{"date":"2025-05-21","close":3.62},{"date":"2025-05-22","close":3.56},{"date":"2025-05-23","close":3.87},{"date":"2025-05-27","close":4.01},{"date":"2025-05-28","close":4.06},{"date":"2025-05-29","close":4.05},{"date":"2025-05-30","close":3.79},{"date":"2025-06-02","close":3.65},{"date":"2025-06-03","close":3.65},{"date":"2025-06-04","close":3.69},{"date":"2025-06-05","close":3.68},{"date":"2025-06-06","close":3.69},{"date":"2025-06-09","close":3.62},{"date":"2025-06-10","close":3.82},{"date":"2025-06-11","close":3.75},{"date":"2025-06-12","close":3.74},{"date":"2025-06-13","close":3.67},{"date":"2025-06-16","close":3.82},{"date":"2025-06-17","close":3.67},{"date":"2025-06-18","close":3.62},{"date":"2025-06-20","close":3.52},{"date":"2025-06-23","close":3.46},{"date":"2025-06-24","close":3.41},{"date":"2025-06-25","close":3.2},{"date":"2025-06-26","close":3.22},{"date":"2025-06-27","close":3.2},{"date":"2025-06-30","close":3.28},{"date":"2025-07-01","close":3.3},{"date":"2025-07-02","close":3.35},{"date":"2025-07-03","close":3.41},{"date":"2025-07-07","close":3.39},{"date":"2025-07-08","close":3.39},{"date":"2025-07-09","close":3.67},{"date":"2025-07-10","close":3.65},{"date":"2025-07-11","close":3.56},{"date":"2025-07-14","close":3.4},{"date":"2025-07-15","close":3.41},{"date":"2025-07-16","close":3.33},{"date":"2025-07-17","close":3.28},{"date":"2025-07-18","close":3.04},{"date":"2025-07-21","close":3.06},{"date":"2025-07-22","close":3.18},{"date":"2025-07-23","close":3.3},{"date":"2025-07-24","close":3.24},{"date":"2025-07-25","close":3.29},{"date":"2025-07-28","close":3.28},{"date":"2025-07-29","close":3.27},{"date":"2025-07-30","close":3.24},{"date":"2025-07-31","close":3.16},{"date":"2025-08-01","close":3.04},{"date":"2025-08-04","close":3.06},{"date":"2025-08-05","close":3.12},{"date":"2025-08-06","close":3.15},{"date":"2025-08-07","close":3.04},{"date":"2025-08-08","close":3.2},{"date":"2025-08-11","close":2.94},{"date":"2025-08-12","close":3.0},{"date":"2025-08-13","close":2.96},{"date":"2025-08-14","close":2.88},{"date":"2025-08-15","close":2.86},{"date":"2025-08-18","close":2.95},{"date":"2025-08-19","close":2.84},{"date":"2025-08-20","close":2.9},{"date":"2025-08-21","close":3.03},{"date":"2025-08-22","close":3.18},{"date":"2025-08-25","close":3.22},{"date":"2025-08-26","close":3.28},{"date":"2025-08-27","close":3.48},{"date":"2025-08-28","close":3.48},{"date":"2025-08-29","close":3.48},{"date":"2025-09-02","close":3.33},{"date":"2025-09-03","close":3.29},{"date":"2025-09-04","close":3.41},{"date":"2025-09-05","close":3.53},{"date":"2025-09-08","close":3.59},{"date":"2025-09-09","close":3.4},{"date":"2025-09-10","close":3.29},{"date":"2025-09-11","close":3.36},{"date":"2025-09-12","close":3.33},{"date":"2025-09-15","close":3.34},{"date":"2025-09-16","close":3.41},{"date":"2025-09-17","close":3.38},{"date":"2025-09-18","close":3.24},{"date":"2025-09-19","close":3.15},{"date":"2025-09-22","close":3.11},{"date":"2025-09-23","close":3.07},{"date":"2025-09-24","close":3.21},{"date":"2025-09-25","close":3.06},{"date":"2025-09-26","close":2.61},{"date":"2025-09-29","close":2.47},{"date":"2025-09-30","close":2.42},{"date":"2025-10-01","close":2.56},{"date":"2025-10-02","close":2.51},{"date":"2025-10-03","close":2.47},{"date":"2025-10-06","close":2.6},{"date":"2025-10-07","close":2.53},{"date":"2025-10-08","close":2.6},{"date":"2025-10-09","close":2.55},{"date":"2025-10-10","close":2.38},{"date":"2025-10-13","close":2.46},{"date":"2025-10-14","close":2.5},{"date":"2025-10-15","close":2.54},{"date":"2025-10-16","close":2.39},{"date":"2025-10-17","close":2.38},{"date":"2025-10-20","close":2.4},{"date":"2025-10-21","close":2.46},{"date":"2025-10-22","close":2.49},{"date":"2025-10-23","close":2.63},{"date":"2025-10-24","close":2.66},{"date":"2025-10-27","close":2.72},{"date":"2025-10-28","close":2.64},{"date":"2025-10-29","close":2.6},{"date":"2025-10-30","close":2.52},{"date":"2025-10-31","close":2.51},{"date":"2025-11-03","close":2.45},{"date":"2025-11-04","close":2.41},{"date":"2025-11-05","close":2.51},{"date":"2025-11-06","close":2.41},{"date":"2025-11-07","close":2.48},{"date":"2025-11-10","close":2.5},{"date":"2025-11-11","close":3.01},{"date":"2025-11-12","close":2.99},{"date":"2025-11-13","close":2.77},{"date":"2025-11-14","close":3.05},{"date":"2025-11-17","close":3.02},{"date":"2025-11-18","close":3.09},{"date":"2025-11-19","close":3.04},{"date":"2025-11-20","close":2.92},{"date":"2025-11-21","close":2.96},{"date":"2025-11-24","close":2.99},{"date":"2025-11-25","close":2.88},{"date":"2025-11-26","close":2.89},{"date":"2025-11-28","close":2.89},{"date":"2025-12-01","close":2.84},{"date":"2025-12-02","close":2.92},{"date":"2025-12-03","close":3.07},{"date":"2025-12-04","close":2.97},{"date":"2025-12-05","close":2.92},{"date":"2025-12-08","close":2.91},{"date":"2025-12-09","close":2.98},{"date":"2025-12-10","close":2.94},{"date":"2025-12-11","close":2.97},{"date":"2025-12-12","close":2.91},{"date":"2025-12-15","close":2.86},{"date":"2025-12-16","close":2.84},{"date":"2025-12-17","close":2.7},{"date":"2025-12-18","close":2.71},{"date":"2025-12-19","close":2.8},{"date":"2025-12-22","close":2.93},{"date":"2025-12-23","close":2.79},{"date":"2025-12-24","close":3.08},{"date":"2025-12-26","close":2.93},{"date":"2025-12-29","close":2.93},{"date":"2025-12-30","close":2.96},{"date":"2025-12-31","close":2.95},{"date":"2026-01-02","close":2.92},{"date":"2026-01-05","close":2.86},{"date":"2026-01-06","close":3.02},{"date":"2026-01-07","close":2.9},{"date":"2026-01-08","close":2.92},{"date":"2026-01-09","close":3.08},{"date":"2026-01-12","close":3.12},{"date":"2026-01-13","close":3.16},{"date":"2026-01-14","close":3.25},{"date":"2026-01-15","close":3.31},{"date":"2026-01-16","close":3.11},{"date":"2026-01-20","close":3.04},{"date":"2026-01-21","close":3.3},{"date":"2026-01-22","close":3.34},{"date":"2026-01-23","close":3.63},{"date":"2026-01-26","close":3.7},{"date":"2026-01-27","close":3.84},{"date":"2026-01-28","close":3.74},{"date":"2026-01-29","close":3.7},{"date":"2026-01-30","close":3.55},{"date":"2026-02-02","close":3.47},{"date":"2026-02-03","close":3.61},{"date":"2026-02-04","close":3.66},{"date":"2026-02-05","close":3.45},{"date":"2026-02-06","close":3.64},{"date":"2026-02-09","close":3.69},{"date":"2026-02-10","close":4.06},{"date":"2026-02-11","close":4.3},{"date":"2026-02-12","close":3.73},{"date":"2026-02-13","close":3.83},{"date":"2026-02-17","close":3.61},{"date":"2026-02-18","close":3.65},{"date":"2026-02-19","close":3.89},{"date":"2026-02-20","close":3.89},{"date":"2026-02-23","close":3.75},{"date":"2026-02-24","close":3.83},{"date":"2026-02-25","close":3.78},{"date":"2026-02-26","close":3.79},{"date":"2026-02-27","close":3.83},{"date":"2026-03-02","close":3.64},{"date":"2026-03-03","close":3.7},{"date":"2026-03-04","close":4.24},{"date":"2026-03-05","close":4.91},{"date":"2026-03-06","close":4.915},{"date":"2026-03-09","close":4.78},{"date":"2026-03-10","close":4.59},{"date":"2026-03-11","close":4.75},{"date":"2026-03-12","close":4.73},{"date":"2026-03-13","close":4.38},{"date":"2026-03-16","close":4.46},{"date":"2026-03-17","close":4.78},{"date":"2026-03-18","close":4.61},{"date":"2026-03-19","close":4.6},{"date":"2026-03-20","close":3.88},{"date":"2026-03-23","close":4.05},{"date":"2026-03-24","close":4.2},{"date":"2026-03-25","close":4.24},{"date":"2026-03-26","close":3.94},{"date":"2026-03-27","close":3.52},{"date":"2026-03-30","close":3.47},{"date":"2026-03-31","close":3.66},{"date":"2026-04-01","close":3.53},{"date":"2026-04-02","close":3.61},{"date":"2026-04-06","close":3.31},{"date":"2026-04-07","close":3.54},{"date":"2026-04-08","close":3.65},{"date":"2026-04-09","close":3.62},{"date":"2026-04-10","close":3.78},{"date":"2026-04-13","close":4.1},{"date":"2026-04-14","close":4.0},{"date":"2026-04-15","close":3.7},{"date":"2026-04-16","close":3.75},{"date":"2026-04-17","close":3.57},{"date":"2026-04-20","close":3.63},{"date":"2026-04-21","close":3.64},{"date":"2026-04-22","close":3.46},{"date":"2026-04-23","close":3.29},{"date":"2026-04-24","close":3.4},{"date":"2026-04-27","close":3.38},{"date":"2026-04-28","close":3.44},{"date":"2026-04-29","close":3.61},{"date":"2026-04-30","close":3.84},{"date":"2026-05-01","close":3.91},{"date":"2026-05-04","close":3.85},{"date":"2026-05-05","close":3.86},{"date":"2026-05-06","close":3.86},{"date":"2026-05-07","close":3.69},{"date":"2026-05-08","close":3.69},{"date":"2026-05-11","close":3.8},{"date":"2026-05-12","close":4.79},{"date":"2026-05-13","close":4.97},{"date":"2026-05-14","close":4.96},{"date":"2026-05-15","close":4.9},{"date":"2026-05-18","close":5.02},{"date":"2026-05-19","close":4.85},{"date":"2026-05-20","close":4.82},{"date":"2026-05-21","close":4.79},{"date":"2026-05-22","close":4.83},{"date":"2026-05-26","close":4.73},{"date":"2026-05-27","close":4.47},{"date":"2026-05-28","close":4.46},{"date":"2026-05-29","close":4.16},{"date":"2026-06-01","close":4.1},{"date":"2026-06-02","close":4.04},{"date":"2026-06-03","close":3.8},{"date":"2026-06-04","close":3.76},{"date":"2026-06-05","close":3.48},{"date":"2026-06-08","close":3.53},{"date":"2026-06-09","close":3.65},{"date":"2026-06-10","close":3.68},{"date":"2026-06-11","close":3.83},{"date":"2026-06-12","close":3.67},{"date":"2026-06-15","close":3.73},{"date":"2026-06-16","close":3.33},{"date":"2026-06-17","close":3.36},{"date":"2026-06-18","close":2.94},{"date":"2026-06-22","close":2.93},{"date":"2026-06-23","close":2.97},{"date":"2026-06-24","close":2.93},{"date":"2026-06-25","close":2.67},{"date":"2026-06-26","close":2.48},{"date":"2026-06-29","close":2.51},{"date":"2026-06-30","close":2.44},{"date":"2026-07-01","close":2.35},{"date":"2026-07-02","close":2.45},{"date":"2026-07-06","close":2.39},{"date":"2026-07-07","close":2.4},{"date":"2026-07-08","close":2.46},{"date":"2026-07-09","close":2.52},{"date":"2026-07-10","close":2.61},{"date":"2026-07-13","close":2.71},{"date":"2026-07-14","close":2.67},{"date":"2026-07-15","close":2.53},{"date":"2026-07-16","close":2.4},{"date":"2026-07-17","close":2.46},{"date":"2026-07-20","close":2.36},{"date":"2026-07-21","close":2.32},{"date":"2026-07-22","close":2.43},{"date":"2026-07-23","close":2.47},{"date":"2026-07-24","close":2.46},{"date":"2026-07-27","close":2.44},{"date":"2026-07-28","close":2.37},{"date":"2026-07-29","close":2.26},{"date":"2026-07-30","close":2.41},{"date":"2026-07-31","close":2.33},{"date":"2026-08-03","close":2.32},{"date":"2026-08-04","close":2.28},{"date":"2026-08-05","close":2.26},{"date":"2026-08-06","close":2.33},{"date":"2026-08-07","close":2.29},{"date":"2026-08-10","close":2.23},{"date":"2026-08-11","close":2.21},{"date":"2026-08-12","close":2.04},{"date":"2026-08-13","close":2.07},{"date":"2026-08-14","close":1.95},{"date":"2026-08-17","close":2.01},{"date":"2026-08-18","close":1.97},{"date":"2026-08-19","close":2.01},{"date":"2026-08-20","close":1.98},{"date":"2026-08-21","close":1.99},{"date":"2026-08-24","close":1.84},{"date":"2026-08-25","close":1.63},{"date":"2026-08-26","close":1.48},{"date":"2026-08-27","close":1.64},{"date":"2026-08-28","close":1.68},{"date":"2026-08-31","close":1.7},{"date":"2026-09-01","close":1.65},{"date":"2026-09-02","close":1.97},{"date":"2026-09-03","close":1.94},{"date":"2026-09-04","close":1.89},{"date":"2026-09-08","close":1.92},{"date":"2026-09-09","close":1.97},{"date":"2026-09-10","close":2.11},{"date":"2026-09-11","close":2.08},{"date":"2026-09-14","close":2.01},{"date":"2026-09-15","close":2.1},{"date":"2026-09-16","close":1.77},{"date":"2026-09-17","close":1.79},{"date":"2026-09-18","close":1.7},{"date":"2026-09-21","close":1.73},{"date":"2026-09-22","close":1.67},{"date":"2026-09-23","close":1.54},{"date":"2026-09-24","close":1.52},{"date":"2026-09-25","close":1.54},{"date":"2026-09-28","close":1.49},{"date":"2026-09-29","close":1.42},{"date":"2026-09-30","close":1.45},{"date":"2026-10-01","close":1.55},{"date":"2026-10-02","close":1.55},{"date":"2026-10-05","close":1.61},{"date":"2026-10-06","close":1.67},{"date":"2026-10-07","close":1.77},{"date":"2026-10-08","close":1.82},{"date":"2026-10-09","close":1.82},{"date":"2026-10-12","close":1.78},{"date":"2026-10-13","close":1.87},{"date":"2026-10-14","close":1.84},{"date":"2026-10-15","close":1.81},{"date":"2026-10-16","close":1.66},{"date":"2026-10-19","close":1.7},{"date":"2026-10-20","close":1.67},{"date":"2026-10-21","close":1.64},{"date":"2026-10-22","close":1.6},{"date":"2026-10-23","close":1.715}],"chart_data":[{"date":"2024-10-23","open":6.17,"high":6.23,"low":6.13,"close":6.18,"volume":307384,"rsi_14":14.29,"sma_20":6.89,"sma_60":6.58,"sma_120":6.79},{"date":"2024-10-24","open":6.18,"high":6.25,"low":6.03,"close":6.16,"volume":552181,"rsi_14":8.22,"sma_20":6.82,"sma_60":6.58,"sma_120":6.77},{"date":"2024-10-25","open":6.09,"high":6.23,"low":6.07,"close":6.09,"volume":483948,"rsi_14":8.05,"sma_20":6.75,"sma_60":6.58,"sma_120":6.76},{"date":"2024-10-28","open":6.28,"high":6.35,"low":6.22,"close":6.32,"volume":407230,"rsi_14":25.36,"sma_20":6.7,"sma_60":6.59,"sma_120":6.74},{"date":"2024-10-29","open":6.31,"high":6.32,"low":6.16,"close":6.21,"volume":351487,"rsi_14":29.66,"sma_20":6.64,"sma_60":6.6,"sma_120":6.73},{"date":"2024-10-30","open":6.16,"high":6.26,"low":6.13,"close":6.13,"volume":191345,"rsi_14":24.17,"sma_20":6.57,"sma_60":6.6,"sma_120":6.72},{"date":"2024-10-31","open":6.1,"high":6.11,"low":6.04,"close":6.08,"volume":537129,"rsi_14":24.17,"sma_20":6.51,"sma_60":6.61,"sma_120":6.71},{"date":"2024-11-01","open":6.03,"high":6.06,"low":5.83,"close":5.89,"volume":853957,"rsi_14":19.12,"sma_20":6.44,"sma_60":6.6,"sma_120":6.7},{"date":"2024-11-04","open":5.94,"high":6.0,"low":5.85,"close":5.92,"volume":741273,"rsi_14":23.77,"sma_20":6.37,"sma_60":6.6,"sma_120":6.68},{"date":"2024-11-05","open":5.9,"high":6.18,"low":5.89,"close":6.14,"volume":543939,"rsi_14":36.17,"sma_20":6.32,"sma_60":6.6,"sma_120":6.67},{"date":"2024-11-06","open":6.05,"high":6.2,"low":5.95,"close":6.11,"volume":519492,"rsi_14":38.35,"sma_20":6.29,"sma_60":6.6,"sma_120":6.66},{"date":"2024-11-07","open":6.31,"high":6.34,"low":5.78,"close":5.82,"volume":1481264,"rsi_14":33.12,"sma_20":6.25,"sma_60":6.6,"sma_120":6.65},{"date":"2024-11-08","open":5.67,"high":5.7,"low":5.49,"close":5.53,"volume":1036293,"rsi_14":26.67,"sma_20":6.19,"sma_60":6.59,"sma_120":6.63},{"date":"2024-11-11","open":5.5,"high":5.55,"low":5.44,"close":5.45,"volume":642353,"rsi_14":26.97,"sma_20":6.13,"sma_60":6.57,"sma_120":6.61},{"date":"2024-11-12","open":5.46,"high":5.49,"low":5.3,"close":5.32,"volume":1124184,"rsi_14":26.37,"sma_20":6.06,"sma_60":6.56,"sma_120":6.59},{"date":"2024-11-13","open":5.28,"high":5.31,"low":5.2,"close":5.27,"volume":609781,"rsi_14":25.95,"sma_20":6.0,"sma_60":6.54,"sma_120":6.57},{"date":"2024-11-14","open":5.33,"high":5.34,"low":5.18,"close":5.19,"volume":400759,"rsi_14":25.81,"sma_20":5.94,"sma_60":6.52,"sma_120":6.55},{"date":"2024-11-15","open":5.2,"high":5.25,"low":5.12,"close":5.19,"volume":291346,"rsi_14":15.34,"sma_20":5.88,"sma_60":6.5,"sma_120":6.53},{"date":"2024-11-18","open":5.16,"high":5.23,"low":5.09,"close":5.1,"volume":629932,"rsi_14":15.53,"sma_20":5.82,"sma_60":6.48,"sma_120":6.51},{"date":"2024-11-19","open":5.12,"high":5.26,"low":5.07,"close":5.09,"volume":617984,"rsi_14":16.23,"sma_20":5.76,"sma_60":6.46,"sma_120":6.49},{"date":"2024-11-20","open":5.09,"high":5.16,"low":5.05,"close":5.08,"volume":279889,"rsi_14":16.67,"sma_20":5.7,"sma_60":6.44,"sma_120":6.48},{"date":"2024-11-21","open":5.0,"high":5.03,"low":4.92,"close":4.96,"volume":1175359,"rsi_14":17.48,"sma_20":5.64,"sma_60":6.41,"sma_120":6.46},{"date":"2024-11-22","open":5.0,"high":5.31,"low":5.0,"close":5.3,"volume":1832966,"rsi_14":32.18,"sma_20":5.6,"sma_60":6.4,"sma_120":6.44},{"date":"2024-11-25","open":5.35,"high":5.46,"low":5.3,"close":5.33,"volume":1036500,"rsi_14":23.87,"sma_20":5.56,"sma_60":6.38,"sma_120":6.43},{"date":"2024-11-26","open":5.38,"high":5.4,"low":5.18,"close":5.21,"volume":595686,"rsi_14":22.56,"sma_20":5.51,"sma_60":6.36,"sma_120":6.42},{"date":"2024-11-27","open":5.19,"high":5.27,"low":4.93,"close":5.08,"volume":1473542,"rsi_14":25.0,"sma_20":5.45,"sma_60":6.33,"sma_120":6.4},{"date":"2024-11-29","open":4.72,"high":5.05,"low":4.68,"close":5.02,"volume":1454856,"rsi_14":29.6,"sma_20":5.4,"sma_60":6.31,"sma_120":6.39},{"date":"2024-12-02","open":4.97,"high":5.12,"low":4.94,"close":5.12,"volume":1173185,"rsi_14":37.01,"sma_20":5.36,"sma_60":6.28,"sma_120":6.37},{"date":"2024-12-03","open":5.05,"high":5.18,"low":5.0,"close":5.11,"volume":971871,"rsi_14":40.87,"sma_20":5.32,"sma_60":6.26,"sma_120":6.36},{"date":"2024-12-04","open":5.11,"high":5.15,"low":5.08,"close":5.11,"volume":990201,"rsi_14":42.73,"sma_20":5.27,"sma_60":6.24,"sma_120":6.35},{"date":"2024-12-05","open":5.21,"high":5.26,"low":5.08,"close":5.1,"volume":726689,"rsi_14":45.63,"sma_20":5.22,"sma_60":6.22,"sma_120":6.33},{"date":"2024-12-06","open":5.02,"high":5.04,"low":4.74,"close":4.82,"volume":1369048,"rsi_14":35.88,"sma_20":5.17,"sma_60":6.19,"sma_120":6.32},{"date":"2024-12-09","open":4.91,"high":5.03,"low":4.82,"close":4.83,"volume":915355,"rsi_14":39.02,"sma_20":5.13,"sma_60":6.16,"sma_120":6.3},{"date":"2024-12-10","open":5.0,"high":5.05,"low":4.88,"close":5.04,"volume":944569,"rsi_14":48.25,"sma_20":5.11,"sma_60":6.12,"sma_120":6.29},{"date":"2024-12-11","open":5.05,"high":5.19,"low":4.95,"close":5.08,"volume":1284902,"rsi_14":50.0,"sma_20":5.1,"sma_60":6.09,"sma_120":6.28},{"date":"2024-12-12","open":4.93,"high":4.99,"low":4.74,"close":4.78,"volume":1078915,"rsi_14":44.51,"sma_20":5.08,"sma_60":6.05,"sma_120":6.26},{"date":"2024-12-13","open":4.69,"high":4.7,"low":4.24,"close":4.27,"volume":3705001,"rsi_14":21.55,"sma_20":5.03,"sma_60":6.01,"sma_120":6.24},{"date":"2024-12-16","open":4.27,"high":4.32,"low":4.07,"close":4.14,"volume":1771936,"rsi_14":18.85,"sma_20":4.98,"sma_60":5.96,"sma_120":6.22},{"date":"2024-12-17","open":4.16,"high":4.35,"low":4.14,"close":4.27,"volume":1670164,"rsi_14":25.52,"sma_20":4.94,"sma_60":5.92,"sma_120":6.2},{"date":"2024-12-18","open":4.19,"high":4.22,"low":3.93,"close":3.98,"volume":1367342,"rsi_14":23.56,"sma_20":4.88,"sma_60":5.86,"sma_120":6.18},{"date":"2024-12-19","open":4.14,"high":4.15,"low":4.04,"close":4.05,"volume":1026410,"rsi_14":26.79,"sma_20":4.83,"sma_60":5.81,"sma_120":6.16},{"date":"2024-12-20","open":4.03,"high":4.12,"low":4.0,"close":4.01,"volume":1068122,"rsi_14":22.66,"sma_20":4.78,"sma_60":5.75,"sma_120":6.14},{"date":"2024-12-23","open":3.91,"high":3.92,"low":3.84,"close":3.84,"volume":1246812,"rsi_14":21.0,"sma_20":4.71,"sma_60":5.69,"sma_120":6.12},{"date":"2024-12-24","open":3.83,"high":3.96,"low":3.82,"close":3.93,"volume":385920,"rsi_14":24.12,"sma_20":4.64,"sma_60":5.63,"sma_120":6.1},{"date":"2024-12-26","open":3.8,"high":3.9,"low":3.78,"close":3.84,"volume":1151096,"rsi_14":23.31,"sma_20":4.57,"sma_60":5.57,"sma_120":6.07},{"date":"2024-12-27","open":3.78,"high":3.92,"low":3.73,"close":3.8,"volume":979801,"rsi_14":25.94,"sma_20":4.51,"sma_60":5.51,"sma_120":6.05},{"date":"2024-12-30","open":3.78,"high":3.83,"low":3.7,"close":3.8,"volume":1346108,"rsi_14":25.59,"sma_20":4.45,"sma_60":5.45,"sma_120":6.02},{"date":"2024-12-31","open":3.8,"high":3.9,"low":3.79,"close":3.86,"volume":865751,"rsi_14":19.9,"sma_20":4.38,"sma_60":5.39,"sma_120":5.99},{"date":"2025-01-02","open":3.78,"high":4.09,"low":3.77,"close":4.0,"volume":1123679,"rsi_14":23.79,"sma_20":4.33,"sma_60":5.34,"sma_120":5.97},{"date":"2025-01-03","open":3.98,"high":4.03,"low":3.76,"close":3.78,"volume":1364471,"rsi_14":24.75,"sma_20":4.26,"sma_60":5.28,"sma_120":5.94},{"date":"2025-01-06","open":3.9,"high":4.02,"low":3.89,"close":3.9,"volume":1004405,"rsi_14":38.36,"sma_20":4.2,"sma_60":5.24,"sma_120":5.91},{"date":"2025-01-07","open":3.98,"high":4.03,"low":3.9,"close":3.9,"volume":608406,"rsi_14":41.78,"sma_20":4.16,"sma_60":5.19,"sma_120":5.88},{"date":"2025-01-08","open":3.84,"high":3.84,"low":3.72,"close":3.78,"volume":1021292,"rsi_14":33.1,"sma_20":4.1,"sma_60":5.14,"sma_120":5.86},{"date":"2025-01-10","open":3.76,"high":3.77,"low":3.71,"close":3.73,"volume":710859,"rsi_14":39.67,"sma_20":4.04,"sma_60":5.09,"sma_120":5.84},{"date":"2025-01-13","open":3.71,"high":3.81,"low":3.69,"close":3.78,"volume":772938,"rsi_14":38.66,"sma_20":3.97,"sma_60":5.05,"sma_120":5.81},{"date":"2025-01-14","open":3.76,"high":3.92,"low":3.76,"close":3.9,"volume":841669,"rsi_14":45.67,"sma_20":3.93,"sma_60":5.0,"sma_120":5.79},{"date":"2025-01-15","open":4.06,"high":4.15,"low":3.99,"close":4.13,"volume":971874,"rsi_14":60.9,"sma_20":3.92,"sma_60":4.96,"sma_120":5.77},{"date":"2025-01-16","open":4.1,"high":4.15,"low":4.07,"close":4.11,"volume":545519,"rsi_14":57.14,"sma_20":3.92,"sma_60":4.93,"sma_120":5.75},{"date":"2025-01-17","open":4.17,"high":4.23,"low":4.11,"close":4.17,"volume":768770,"rsi_14":63.41,"sma_20":3.91,"sma_60":4.89,"sma_120":5.74},{"date":"2025-01-21","open":4.58,"high":4.85,"low":4.46,"close":4.82,"volume":2195376,"rsi_14":77.72,"sma_20":3.96,"sma_60":4.87,"sma_120":5.72},{"date":"2025-01-22","open":4.82,"high":4.89,"low":4.66,"close":4.72,"volume":1043486,"rsi_14":73.71,"sma_20":3.99,"sma_60":4.84,"sma_120":5.71},{"date":"2025-01-23","open":4.92,"high":4.95,"low":4.81,"close":4.9,"volume":939895,"rsi_14":75.24,"sma_20":4.03,"sma_60":4.82,"sma_120":5.7},{"date":"2025-01-24","open":4.95,"high":4.97,"low":4.8,"close":4.84,"volume":688905,"rsi_14":71.21,"sma_20":4.08,"sma_60":4.8,"sma_120":5.69},{"date":"2025-01-27","open":4.99,"high":5.09,"low":4.95,"close":5.04,"volume":787157,"rsi_14":82.14,"sma_20":4.14,"sma_60":4.78,"sma_120":5.68},{"date":"2025-01-28","open":5.04,"high":5.1,"low":4.93,"close":4.95,"volume":653896,"rsi_14":77.2,"sma_20":4.2,"sma_60":4.76,"sma_120":5.68},{"date":"2025-01-29","open":4.92,"high":4.94,"low":4.79,"close":4.83,"volume":409564,"rsi_14":72.68,"sma_20":4.25,"sma_60":4.74,"sma_120":5.67},{"date":"2025-01-30","open":4.77,"high":4.84,"low":4.69,"close":4.76,"volume":720420,"rsi_14":74.5,"sma_20":4.29,"sma_60":4.71,"sma_120":5.66},{"date":"2025-01-31","open":4.8,"high":4.87,"low":4.6,"close":4.64,"volume":1422703,"rsi_14":71.98,"sma_20":4.33,"sma_60":4.69,"sma_120":5.65},{"date":"2025-02-03","open":4.57,"high":4.65,"low":4.46,"close":4.46,"volume":1161533,"rsi_14":65.45,"sma_20":4.36,"sma_60":4.67,"sma_120":5.63},{"date":"2025-02-04","open":4.5,"high":4.83,"low":4.45,"close":4.71,"volume":1260569,"rsi_14":67.38,"sma_20":4.4,"sma_60":4.64,"sma_120":5.62},{"date":"2025-02-05","open":4.63,"high":4.71,"low":4.57,"close":4.57,"volume":635183,"rsi_14":59.82,"sma_20":4.44,"sma_60":4.62,"sma_120":5.61},{"date":"2025-02-06","open":4.56,"high":4.62,"low":4.43,"close":4.56,"volume":1607975,"rsi_14":60.09,"sma_20":4.47,"sma_60":4.6,"sma_120":5.6},{"date":"2025-02-07","open":4.66,"high":4.78,"low":4.42,"close":4.45,"volume":999291,"rsi_14":56.14,"sma_20":4.5,"sma_60":4.58,"sma_120":5.58},{"date":"2025-02-10","open":4.63,"high":4.65,"low":4.53,"close":4.54,"volume":530340,"rsi_14":41.86,"sma_20":4.54,"sma_60":4.56,"sma_120":5.57},{"date":"2025-02-11","open":4.62,"high":4.66,"low":4.51,"close":4.51,"volume":508762,"rsi_14":43.64,"sma_20":4.58,"sma_60":4.55,"sma_120":5.55},{"date":"2025-02-12","open":4.37,"high":4.37,"low":4.18,"close":4.29,"volume":1100552,"rsi_14":31.95,"sma_20":4.6,"sma_60":4.54,"sma_120":5.54},{"date":"2025-02-13","open":4.27,"high":4.52,"low":4.27,"close":4.5,"volume":617695,"rsi_14":40.76,"sma_20":4.62,"sma_60":4.52,"sma_120":5.52},{"date":"2025-02-14","open":4.58,"high":4.63,"low":4.5,"close":4.6,"volume":425205,"rsi_14":37.36,"sma_20":4.64,"sma_60":4.51,"sma_120":5.51},{"date":"2025-02-18","open":4.64,"high":4.74,"low":4.61,"close":4.63,"volume":394559,"rsi_14":40.48,"sma_20":4.67,"sma_60":4.51,"sma_120":5.49},{"date":"2025-02-19","open":4.58,"high":4.65,"low":4.53,"close":4.56,"volume":355698,"rsi_14":41.72,"sma_20":4.65,"sma_60":4.5,"sma_120":5.48},{"date":"2025-02-20","open":4.53,"high":4.59,"low":4.5,"close":4.56,"volume":354327,"rsi_14":43.59,"sma_20":4.64,"sma_60":4.49,"sma_120":5.46},{"date":"2025-02-21","open":4.53,"high":4.55,"low":4.37,"close":4.41,"volume":554981,"rsi_14":42.77,"sma_20":4.62,"sma_60":4.48,"sma_120":5.45},{"date":"2025-02-24","open":4.4,"high":4.43,"low":4.32,"close":4.35,"volume":384637,"rsi_14":46.26,"sma_20":4.6,"sma_60":4.46,"sma_120":5.43},{"date":"2025-02-25","open":4.32,"high":4.35,"low":4.19,"close":4.21,"volume":616222,"rsi_14":31.62,"sma_20":4.55,"sma_60":4.44,"sma_120":5.41},{"date":"2025-02-26","open":4.18,"high":4.2,"low":4.06,"close":4.08,"volume":695911,"rsi_14":31.85,"sma_20":4.51,"sma_60":4.43,"sma_120":5.39},{"date":"2025-02-27","open":3.8,"high":4.12,"low":3.77,"close":3.97,"volume":1296787,"rsi_14":29.66,"sma_20":4.47,"sma_60":4.41,"sma_120":5.37},{"date":"2025-02-28","open":3.86,"high":3.87,"low":3.67,"close":3.69,"volume":1502407,"rsi_14":26.54,"sma_20":4.41,"sma_60":4.39,"sma_120":5.35},{"date":"2025-03-03","open":3.72,"high":3.81,"low":3.5,"close":3.52,"volume":1053890,"rsi_14":20.0,"sma_20":4.36,"sma_60":4.36,"sma_120":5.32},{"date":"2025-03-04","open":3.55,"high":3.61,"low":3.41,"close":3.56,"volume":736034,"rsi_14":22.22,"sma_20":4.31,"sma_60":4.33,"sma_120":5.3},{"date":"2025-03-05","open":3.6,"high":3.74,"low":3.6,"close":3.66,"volume":939275,"rsi_14":30.19,"sma_20":4.26,"sma_60":4.31,"sma_120":5.27},{"date":"2025-03-06","open":3.61,"high":3.71,"low":3.58,"close":3.64,"volume":538158,"rsi_14":19.29,"sma_20":4.21,"sma_60":4.28,"sma_120":5.25},{"date":"2025-03-07","open":3.67,"high":3.74,"low":3.63,"close":3.69,"volume":774881,"rsi_14":16.3,"sma_20":4.17,"sma_60":4.27,"sma_120":5.23},{"date":"2025-03-10","open":3.63,"high":3.68,"low":3.52,"close":3.57,"volume":471471,"rsi_14":13.19,"sma_20":4.13,"sma_60":4.24,"sma_120":5.2},{"date":"2025-03-11","open":3.6,"high":3.7,"low":3.55,"close":3.63,"volume":763090,"rsi_14":17.48,"sma_20":4.08,"sma_60":4.22,"sma_120":5.17},{"date":"2025-03-12","open":3.58,"high":3.64,"low":3.48,"close":3.48,"volume":608759,"rsi_14":15.82,"sma_20":4.03,"sma_60":4.19,"sma_120":5.14},{"date":"2025-03-13","open":3.48,"high":3.64,"low":3.43,"close":3.62,"volume":670003,"rsi_14":24.84,"sma_20":4.0,"sma_60":4.17,"sma_120":5.11},{"date":"2025-03-14","open":3.71,"high":3.9,"low":3.69,"close":3.84,"volume":697416,"rsi_14":35.26,"sma_20":3.96,"sma_60":4.17,"sma_120":5.09},{"date":"2025-03-17","open":3.87,"high":4.03,"low":3.83,"close":3.99,"volume":1131647,"rsi_14":43.68,"sma_20":3.93,"sma_60":4.17,"sma_120":5.06},{"date":"2025-03-18","open":3.98,"high":3.98,"low":3.87,"close":3.89,"volume":391341,"rsi_14":44.44,"sma_20":3.9,"sma_60":4.16,"sma_120":5.04},{"date":"2025-03-19","open":3.93,"high":4.0,"low":3.88,"close":3.92,"volume":446820,"rsi_14":48.47,"sma_20":3.86,"sma_60":4.16,"sma_120":5.01},{"date":"2025-03-20","open":3.94,"high":3.94,"low":3.79,"close":3.8,"volume":546667,"rsi_14":53.74,"sma_20":3.83,"sma_60":4.15,"sma_120":4.98},{"date":"2025-03-21","open":3.79,"high":3.8,"low":3.69,"close":3.75,"volume":639770,"rsi_14":58.52,"sma_20":3.79,"sma_60":4.15,"sma_120":4.95},{"date":"2025-03-24","open":3.75,"high":3.77,"low":3.62,"close":3.63,"volume":1055716,"rsi_14":52.45,"sma_20":3.76,"sma_60":4.15,"sma_120":4.92},{"date":"2025-03-25","open":3.72,"high":3.79,"low":3.68,"close":3.69,"volume":1994321,"rsi_14":51.08,"sma_20":3.73,"sma_60":4.14,"sma_120":4.89},{"date":"2025-03-26","open":3.85,"high":4.23,"low":3.75,"close":4.13,"volume":2145377,"rsi_14":63.54,"sma_20":3.73,"sma_60":4.15,"sma_120":4.86},{"date":"2025-03-27","open":3.98,"high":4.12,"low":3.96,"close":4.08,"volume":756188,"rsi_14":60.77,"sma_20":3.74,"sma_60":4.15,"sma_120":4.83},{"date":"2025-03-28","open":4.13,"high":4.13,"low":3.92,"close":3.95,"volume":468371,"rsi_14":60.44,"sma_20":3.75,"sma_60":4.15,"sma_120":4.8},{"date":"2025-03-31","open":3.84,"high":3.91,"low":3.8,"close":3.85,"volume":416693,"rsi_14":55.91,"sma_20":3.77,"sma_60":4.15,"sma_120":4.77},{"date":"2025-04-01","open":3.79,"high":3.82,"low":3.7,"close":3.71,"volume":483276,"rsi_14":56.22,"sma_20":3.78,"sma_60":4.15,"sma_120":4.74},{"date":"2025-04-02","open":3.69,"high":3.75,"low":3.64,"close":3.7,"volume":347047,"rsi_14":52.33,"sma_20":3.78,"sma_60":4.15,"sma_120":4.72},{"date":"2025-04-03","open":3.72,"high":3.82,"low":3.61,"close":3.63,"volume":739082,"rsi_14":43.31,"sma_20":3.78,"sma_60":4.14,"sma_120":4.69},{"date":"2025-04-04","open":3.51,"high":3.51,"low":3.24,"close":3.32,"volume":2410675,"rsi_14":30.64,"sma_20":3.76,"sma_60":4.13,"sma_120":4.66},{"date":"2025-04-07","open":3.16,"high":3.38,"low":3.06,"close":3.12,"volume":1586606,"rsi_14":28.96,"sma_20":3.74,"sma_60":4.12,"sma_120":4.63},{"date":"2025-04-08","open":3.26,"high":3.26,"low":2.9,"close":2.91,"volume":1268795,"rsi_14":24.88,"sma_20":3.7,"sma_60":4.11,"sma_120":4.6},{"date":"2025-04-09","open":2.87,"high":3.32,"low":2.85,"close":3.27,"volume":1795179,"rsi_14":38.22,"sma_20":3.69,"sma_60":4.1,"sma_120":4.57},{"date":"2025-04-10","open":3.21,"high":3.43,"low":3.19,"close":3.31,"volume":1665740,"rsi_14":40.18,"sma_20":3.67,"sma_60":4.09,"sma_120":4.55},{"date":"2025-04-11","open":3.28,"high":3.46,"low":3.28,"close":3.4,"volume":744000,"rsi_14":44.8,"sma_20":3.65,"sma_60":4.08,"sma_120":4.52},{"date":"2025-04-14","open":3.45,"high":3.54,"low":3.4,"close":3.48,"volume":834204,"rsi_14":45.29,"sma_20":3.63,"sma_60":4.07,"sma_120":4.5},{"date":"2025-04-15","open":3.43,"high":3.45,"low":3.27,"close":3.3,"volume":1176558,"rsi_14":28.93,"sma_20":3.6,"sma_60":4.05,"sma_120":4.47},{"date":"2025-04-16","open":3.31,"high":3.41,"low":3.29,"close":3.38,"volume":484094,"rsi_14":32.5,"sma_20":3.57,"sma_60":4.03,"sma_120":4.45},{"date":"2025-04-17","open":3.36,"high":3.49,"low":3.36,"close":3.46,"volume":533671,"rsi_14":37.44,"sma_20":3.55,"sma_60":4.01,"sma_120":4.42},{"date":"2025-04-21","open":3.5,"high":3.54,"low":3.41,"close":3.51,"volume":761271,"rsi_14":41.05,"sma_20":3.54,"sma_60":3.98,"sma_120":4.4},{"date":"2025-04-22","open":3.48,"high":3.83,"low":3.47,"close":3.82,"volume":1421071,"rsi_14":52.66,"sma_20":3.55,"sma_60":3.97,"sma_120":4.38},{"date":"2025-04-23","open":4.0,"high":4.13,"low":3.92,"close":4.0,"volume":842608,"rsi_14":56.7,"sma_20":3.57,"sma_60":3.95,"sma_120":4.36},{"date":"2025-04-24","open":4.09,"high":4.09,"low":4.0,"close":4.09,"volume":487711,"rsi_14":60.18,"sma_20":3.56,"sma_60":3.94,"sma_120":4.35},{"date":"2025-04-25","open":4.06,"high":4.08,"low":3.91,"close":3.95,"volume":547768,"rsi_14":65.07,"sma_20":3.56,"sma_60":3.92,"sma_120":4.33},{"date":"2025-04-28","open":3.93,"high":3.98,"low":3.9,"close":3.93,"volume":311466,"rsi_14":71.2,"sma_20":3.56,"sma_60":3.91,"sma_120":4.31},{"date":"2025-04-29","open":3.95,"high":4.03,"low":3.92,"close":3.94,"volume":199203,"rsi_14":80.12,"sma_20":3.56,"sma_60":3.9,"sma_120":4.29},{"date":"2025-04-30","open":3.81,"high":3.83,"low":3.68,"close":3.72,"volume":728395,"rsi_14":64.33,"sma_20":3.56,"sma_60":3.88,"sma_120":4.28},{"date":"2025-05-01","open":3.67,"high":3.7,"low":3.49,"close":3.58,"volume":654905,"rsi_14":58.08,"sma_20":3.56,"sma_60":3.87,"sma_120":4.25},{"date":"2025-05-02","open":3.7,"high":3.74,"low":3.65,"close":3.68,"volume":488950,"rsi_14":58.33,"sma_20":3.56,"sma_60":3.85,"sma_120":4.23},{"date":"2025-05-05","open":3.78,"high":3.78,"low":3.53,"close":3.54,"volume":303658,"rsi_14":51.72,"sma_20":3.57,"sma_60":3.83,"sma_120":4.22},{"date":"2025-05-06","open":3.66,"high":3.7,"low":3.59,"close":3.66,"volume":362998,"rsi_14":60.71,"sma_20":3.6,"sma_60":3.82,"sma_120":4.2},{"date":"2025-05-07","open":3.61,"high":3.62,"low":3.53,"close":3.56,"volume":445846,"rsi_14":55.29,"sma_20":3.63,"sma_60":3.8,"sma_120":4.18},{"date":"2025-05-08","open":3.71,"high":3.99,"low":3.71,"close":3.95,"volume":1343400,"rsi_14":62.19,"sma_20":3.66,"sma_60":3.79,"sma_120":4.17},{"date":"2025-05-09","open":3.88,"high":3.88,"low":3.57,"close":3.62,"volume":595627,"rsi_14":52.4,"sma_20":3.68,"sma_60":3.78,"sma_120":4.16},{"date":"2025-05-12","open":3.69,"high":3.92,"low":3.67,"close":3.79,"volume":1155344,"rsi_14":49.3,"sma_20":3.7,"sma_60":3.77,"sma_120":4.15},{"date":"2025-05-13","open":3.85,"high":3.87,"low":3.67,"close":3.81,"volume":682322,"rsi_14":45.23,"sma_20":3.71,"sma_60":3.76,"sma_120":4.14},{"date":"2025-05-14","open":3.81,"high":3.85,"low":3.58,"close":3.61,"volume":1500239,"rsi_14":38.57,"sma_20":3.73,"sma_60":3.74,"sma_120":4.12},{"date":"2025-05-15","open":3.69,"high":3.81,"low":3.62,"close":3.63,"volume":571831,"rsi_14":41.92,"sma_20":3.74,"sma_60":3.73,"sma_120":4.11},{"date":"2025-05-16","open":3.6,"high":3.64,"low":3.5,"close":3.61,"volume":780238,"rsi_14":41.92,"sma_20":3.75,"sma_60":3.71,"sma_120":4.1},{"date":"2025-05-19","open":3.61,"high":3.78,"low":3.61,"close":3.69,"volume":478482,"rsi_14":43.9,"sma_20":3.76,"sma_60":3.7,"sma_120":4.09},{"date":"2025-05-20","open":3.65,"high":3.75,"low":3.61,"close":3.73,"volume":385987,"rsi_14":50.27,"sma_20":3.75,"sma_60":3.69,"sma_120":4.08},{"date":"2025-05-21","open":3.71,"high":3.72,"low":3.58,"close":3.62,"volume":366752,"rsi_14":51.09,"sma_20":3.74,"sma_60":3.68,"sma_120":4.06},{"date":"2025-05-22","open":3.63,"high":3.66,"low":3.55,"close":3.56,"volume":440041,"rsi_14":46.67,"sma_20":3.71,"sma_60":3.67,"sma_120":4.05},{"date":"2025-05-23","open":3.5,"high":3.96,"low":3.48,"close":3.87,"volume":4716722,"rsi_14":58.38,"sma_20":3.71,"sma_60":3.67,"sma_120":4.04},{"date":"2025-05-27","open":4.1,"high":4.11,"low":3.91,"close":4.01,"volume":1908712,"rsi_14":58.79,"sma_20":3.71,"sma_60":3.67,"sma_120":4.03},{"date":"2025-05-28","open":4.03,"high":4.08,"low":3.91,"close":4.06,"volume":1363076,"rsi_14":62.89,"sma_20":3.72,"sma_60":3.68,"sma_120":4.02},{"date":"2025-05-29","open":4.12,"high":4.15,"low":4.02,"close":4.05,"volume":1184469,"rsi_14":53.21,"sma_20":3.73,"sma_60":3.69,"sma_120":4.01},{"date":"2025-05-30","open":4.03,"high":4.04,"low":3.78,"close":3.79,"volume":928603,"rsi_14":55.7,"sma_20":3.74,"sma_60":3.69,"sma_120":4.0},{"date":"2025-06-02","open":3.91,"high":3.91,"low":3.63,"close":3.65,"volume":1351376,"rsi_14":45.21,"sma_20":3.74,"sma_60":3.69,"sma_120":3.99},{"date":"2025-06-03","open":3.65,"high":3.71,"low":3.59,"close":3.65,"volume":648849,"rsi_14":44.44,"sma_20":3.75,"sma_60":3.69,"sma_120":3.98},{"date":"2025-06-04","open":3.74,"high":3.74,"low":3.62,"close":3.69,"volume":663792,"rsi_14":53.13,"sma_20":3.75,"sma_60":3.69,"sma_120":3.97},{"date":"2025-06-05","open":3.75,"high":3.79,"low":3.66,"close":3.68,"volume":583989,"rsi_14":51.97,"sma_20":3.75,"sma_60":3.69,"sma_120":3.96},{"date":"2025-06-06","open":3.71,"high":3.73,"low":3.65,"close":3.69,"volume":549022,"rsi_14":53.17,"sma_20":3.74,"sma_60":3.7,"sma_120":3.95},{"date":"2025-06-09","open":3.69,"high":3.69,"low":3.56,"close":3.62,"volume":683116,"rsi_14":47.2,"sma_20":3.74,"sma_60":3.7,"sma_120":3.94},{"date":"2025-06-10","open":3.74,"high":3.85,"low":3.72,"close":3.82,"volume":1076595,"rsi_14":53.19,"sma_20":3.74,"sma_60":3.7,"sma_120":3.93},{"date":"2025-06-11","open":3.8,"high":3.8,"low":3.71,"close":3.75,"volume":446286,"rsi_14":54.74,"sma_20":3.74,"sma_60":3.69,"sma_120":3.93},{"date":"2025-06-12","open":3.69,"high":3.75,"low":3.67,"close":3.74,"volume":485938,"rsi_14":56.82,"sma_20":3.75,"sma_60":3.69,"sma_120":3.92},{"date":"2025-06-13","open":3.72,"high":3.78,"low":3.62,"close":3.67,"volume":953609,"rsi_14":40.74,"sma_20":3.75,"sma_60":3.69,"sma_120":3.92},{"date":"2025-06-16","open":3.75,"high":3.87,"low":3.69,"close":3.82,"volume":1423755,"rsi_14":41.28,"sma_20":3.76,"sma_60":3.69,"sma_120":3.92},{"date":"2025-06-17","open":3.77,"high":3.8,"low":3.66,"close":3.67,"volume":649459,"rsi_14":33.61,"sma_20":3.76,"sma_60":3.69,"sma_120":3.92},{"date":"2025-06-18","open":3.74,"high":3.78,"low":3.61,"close":3.62,"volume":877249,"rsi_14":32.52,"sma_20":3.75,"sma_60":3.69,"sma_120":3.92},{"date":"2025-06-20","open":3.6,"high":3.62,"low":3.51,"close":3.52,"volume":864578,"rsi_14":37.38,"sma_20":3.75,"sma_60":3.68,"sma_120":3.91},{"date":"2025-06-23","open":3.5,"high":3.52,"low":3.43,"close":3.46,"volume":794911,"rsi_14":40.4,"sma_20":3.74,"sma_60":3.67,"sma_120":3.91},{"date":"2025-06-24","open":3.47,"high":3.51,"low":3.36,"close":3.41,"volume":761141,"rsi_14":38.46,"sma_20":3.72,"sma_60":3.66,"sma_120":3.91},{"date":"2025-06-25","open":3.3,"high":3.32,"low":3.18,"close":3.2,"volume":877275,"rsi_14":29.75,"sma_20":3.68,"sma_60":3.65,"sma_120":3.9},{"date":"2025-06-26","open":3.22,"high":3.29,"low":3.21,"close":3.22,"volume":823505,"rsi_14":31.15,"sma_20":3.64,"sma_60":3.64,"sma_120":3.9},{"date":"2025-06-27","open":3.23,"high":3.24,"low":3.16,"close":3.2,"volume":1437050,"rsi_14":30.08,"sma_20":3.59,"sma_60":3.63,"sma_120":3.89},{"date":"2025-06-30","open":3.22,"high":3.31,"low":3.2,"close":3.28,"volume":840141,"rsi_14":36.29,"sma_20":3.57,"sma_60":3.62,"sma_120":3.88},{"date":"2025-07-01","open":3.35,"high":3.37,"low":3.28,"close":3.3,"volume":713391,"rsi_14":25.47,"sma_20":3.55,"sma_60":3.62,"sma_120":3.88},{"date":"2025-07-02","open":3.32,"high":3.37,"low":3.27,"close":3.35,"volume":761212,"rsi_14":30.77,"sma_20":3.54,"sma_60":3.62,"sma_120":3.88},{"date":"2025-07-03","open":3.35,"high":3.42,"low":3.34,"close":3.41,"volume":385598,"rsi_14":34.86,"sma_20":3.52,"sma_60":3.62,"sma_120":3.87},{"date":"2025-07-07","open":3.42,"high":3.46,"low":3.37,"close":3.39,"volume":834243,"rsi_14":36.54,"sma_20":3.51,"sma_60":3.63,"sma_120":3.87},{"date":"2025-07-08","open":3.39,"high":3.43,"low":3.38,"close":3.39,"volume":1054091,"rsi_14":25.84,"sma_20":3.49,"sma_60":3.63,"sma_120":3.87},{"date":"2025-07-09","open":3.65,"high":3.8,"low":3.6,"close":3.67,"volume":4775433,"rsi_14":50.0,"sma_20":3.49,"sma_60":3.64,"sma_120":3.86},{"date":"2025-07-10","open":3.56,"high":3.7,"low":3.51,"close":3.65,"volume":2101956,"rsi_14":51.52,"sma_20":3.49,"sma_60":3.64,"sma_120":3.86},{"date":"2025-07-11","open":3.59,"high":3.59,"low":3.5,"close":3.56,"volume":1288486,"rsi_14":52.04,"sma_20":3.48,"sma_60":3.64,"sma_120":3.86},{"date":"2025-07-14","open":3.53,"high":3.54,"low":3.4,"close":3.4,"volume":790604,"rsi_14":47.22,"sma_20":3.46,"sma_60":3.65,"sma_120":3.85},{"date":"2025-07-15","open":3.39,"high":3.44,"low":3.37,"close":3.41,"volume":516150,"rsi_14":50.0,"sma_20":3.45,"sma_60":3.65,"sma_120":3.84},{"date":"2025-07-16","open":3.39,"high":3.39,"low":3.28,"close":3.33,"volume":1153413,"rsi_14":57.14,"sma_20":3.42,"sma_60":3.64,"sma_120":3.83},{"date":"2025-07-17","open":3.34,"high":3.35,"low":3.28,"close":3.28,"volume":666799,"rsi_14":53.19,"sma_20":3.4,"sma_60":3.64,"sma_120":3.81},{"date":"2025-07-18","open":3.28,"high":3.3,"low":2.96,"close":3.04,"volume":2453362,"rsi_14":43.1,"sma_20":3.37,"sma_60":3.63,"sma_120":3.8},{"date":"2025-07-21","open":3.05,"high":3.14,"low":3.03,"close":3.06,"volume":1161300,"rsi_14":40.0,"sma_20":3.35,"sma_60":3.61,"sma_120":3.78},{"date":"2025-07-22","open":3.1,"high":3.24,"low":3.1,"close":3.18,"volume":1108292,"rsi_14":45.0,"sma_20":3.34,"sma_60":3.6,"sma_120":3.77},{"date":"2025-07-23","open":3.22,"high":3.32,"low":3.19,"close":3.3,"volume":819156,"rsi_14":48.03,"sma_20":3.33,"sma_60":3.58,"sma_120":3.75},{"date":"2025-07-24","open":3.31,"high":3.33,"low":3.24,"close":3.24,"volume":451032,"rsi_14":43.31,"sma_20":3.33,"sma_60":3.57,"sma_120":3.74},{"date":"2025-07-25","open":3.26,"high":3.3,"low":3.21,"close":3.29,"volume":510232,"rsi_14":46.15,"sma_20":3.34,"sma_60":3.56,"sma_120":3.73},{"date":"2025-07-28","open":3.31,"high":3.31,"low":3.24,"close":3.28,"volume":397570,"rsi_14":45.8,"sma_20":3.34,"sma_60":3.56,"sma_120":3.72},{"date":"2025-07-29","open":3.27,"high":3.28,"low":3.21,"close":3.27,"volume":586635,"rsi_14":30.77,"sma_20":3.34,"sma_60":3.55,"sma_120":3.71},{"date":"2025-07-30","open":3.25,"high":3.27,"low":3.19,"close":3.24,"volume":687981,"rsi_14":30.48,"sma_20":3.34,"sma_60":3.54,"sma_120":3.7},{"date":"2025-07-31","open":3.16,"high":3.26,"low":3.1,"close":3.16,"volume":849859,"rsi_14":30.77,"sma_20":3.33,"sma_60":3.54,"sma_120":3.68},{"date":"2025-08-01","open":3.15,"high":3.23,"low":3.03,"close":3.04,"volume":788194,"rsi_14":32.0,"sma_20":3.31,"sma_60":3.53,"sma_120":3.67},{"date":"2025-08-04","open":3.06,"high":3.09,"low":3.03,"close":3.06,"volume":694649,"rsi_14":32.67,"sma_20":3.29,"sma_60":3.52,"sma_120":3.66},{"date":"2025-08-05","open":3.08,"high":3.17,"low":3.08,"close":3.12,"volume":441414,"rsi_14":39.39,"sma_20":3.28,"sma_60":3.5,"sma_120":3.65},{"date":"2025-08-06","open":3.15,"high":3.17,"low":3.1,"close":3.15,"volume":525573,"rsi_14":43.3,"sma_20":3.25,"sma_60":3.5,"sma_120":3.64},{"date":"2025-08-07","open":3.03,"high":3.19,"low":3.02,"close":3.04,"volume":1658205,"rsi_14":50.0,"sma_20":3.22,"sma_60":3.48,"sma_120":3.63},{"date":"2025-08-08","open":3.16,"high":3.33,"low":3.15,"close":3.2,"volume":1761529,"rsi_14":57.14,"sma_20":3.2,"sma_60":3.47,"sma_120":3.62},{"date":"2025-08-11","open":3.09,"high":3.09,"low":2.93,"close":2.94,"volume":1564329,"rsi_14":39.29,"sma_20":3.18,"sma_60":3.46,"sma_120":3.6},{"date":"2025-08-12","open":2.99,"high":3.06,"low":2.98,"close":3.0,"volume":823623,"rsi_14":35.85,"sma_20":3.16,"sma_60":3.45,"sma_120":3.59},{"date":"2025-08-13","open":2.95,"high":3.04,"low":2.94,"close":2.96,"volume":833874,"rsi_14":36.54,"sma_20":3.14,"sma_60":3.44,"sma_120":3.58},{"date":"2025-08-14","open":2.93,"high":2.93,"low":2.83,"close":2.88,"volume":988674,"rsi_14":30.84,"sma_20":3.12,"sma_60":3.43,"sma_120":3.56},{"date":"2025-08-15","open":2.86,"high":2.91,"low":2.83,"close":2.86,"volume":688408,"rsi_14":30.56,"sma_20":3.11,"sma_60":3.41,"sma_120":3.55},{"date":"2025-08-18","open":2.87,"high":3.03,"low":2.87,"close":2.95,"volume":852914,"rsi_14":36.21,"sma_20":3.11,"sma_60":3.4,"sma_120":3.54},{"date":"2025-08-19","open":2.89,"high":2.91,"low":2.8,"close":2.84,"volume":1069564,"rsi_14":33.87,"sma_20":3.09,"sma_60":3.39,"sma_120":3.53},{"date":"2025-08-20","open":2.84,"high":2.95,"low":2.84,"close":2.9,"volume":651176,"rsi_14":39.34,"sma_20":3.07,"sma_60":3.37,"sma_120":3.52},{"date":"2025-08-21","open":2.91,"high":3.06,"low":2.88,"close":3.03,"volume":916854,"rsi_14":49.59,"sma_20":3.06,"sma_60":3.36,"sma_120":3.51},{"date":"2025-08-22","open":3.04,"high":3.18,"low":3.01,"close":3.18,"volume":996735,"rsi_14":54.41,"sma_20":3.06,"sma_60":3.34,"sma_120":3.51},{"date":"2025-08-25","open":3.16,"high":3.25,"low":3.16,"close":3.22,"volume":561390,"rsi_14":53.73,"sma_20":3.05,"sma_60":3.33,"sma_120":3.51},{"date":"2025-08-26","open":3.2,"high":3.38,"low":3.2,"close":3.28,"volume":1366618,"rsi_14":54.74,"sma_20":3.05,"sma_60":3.32,"sma_120":3.51},{"date":"2025-08-27","open":3.28,"high":3.52,"low":3.28,"close":3.48,"volume":884145,"rsi_14":65.07,"sma_20":3.06,"sma_60":3.32,"sma_120":3.5},{"date":"2025-08-28","open":3.6,"high":3.63,"low":3.47,"close":3.48,"volume":1321959,"rsi_14":60.77,"sma_20":3.08,"sma_60":3.31,"sma_120":3.5},{"date":"2025-08-29","open":3.44,"high":3.54,"low":3.44,"close":3.48,"volume":746490,"rsi_14":75.96,"sma_20":3.1,"sma_60":3.31,"sma_120":3.5},{"date":"2025-09-02","open":3.39,"high":3.39,"low":3.29,"close":3.33,"volume":894662,"rsi_14":64.6,"sma_20":3.12,"sma_60":3.31,"sma_120":3.5},{"date":"2025-09-03","open":3.35,"high":3.37,"low":3.24,"close":3.29,"volume":871464,"rsi_14":64.6,"sma_20":3.12,"sma_60":3.3,"sma_120":3.5},{"date":"2025-09-04","open":3.35,"high":3.41,"low":3.29,"close":3.41,"volume":588257,"rsi_14":72.65,"sma_20":3.14,"sma_60":3.29,"sma_120":3.5},{"date":"2025-09-05","open":3.48,"high":3.54,"low":3.44,"close":3.53,"volume":766551,"rsi_14":76.38,"sma_20":3.16,"sma_60":3.29,"sma_120":3.49},{"date":"2025-09-08","open":3.52,"high":3.61,"low":3.48,"close":3.59,"volume":555703,"rsi_14":75.81,"sma_20":3.18,"sma_60":3.29,"sma_120":3.49},{"date":"2025-09-09","open":3.56,"high":3.56,"low":3.4,"close":3.4,"volume":467631,"rsi_14":71.21,"sma_20":3.2,"sma_60":3.28,"sma_120":3.49},{"date":"2025-09-10","open":3.4,"high":3.4,"low":3.28,"close":3.29,"volume":860470,"rsi_14":64.23,"sma_20":3.22,"sma_60":3.28,"sma_120":3.48},{"date":"2025-09-11","open":3.32,"high":3.38,"low":3.31,"close":3.36,"volume":500746,"rsi_14":62.6,"sma_20":3.24,"sma_60":3.27,"sma_120":3.48},{"date":"2025-09-12","open":3.33,"high":3.37,"low":3.32,"close":3.33,"volume":502522,"rsi_14":56.3,"sma_20":3.26,"sma_60":3.26,"sma_120":3.47},{"date":"2025-09-15","open":3.4,"high":3.4,"low":3.33,"close":3.34,"volume":399147,"rsi_14":55.17,"sma_20":3.29,"sma_60":3.26,"sma_120":3.47},{"date":"2025-09-16","open":3.38,"high":3.43,"low":3.34,"close":3.41,"volume":385629,"rsi_14":55.56,"sma_20":3.31,"sma_60":3.26,"sma_120":3.47},{"date":"2025-09-17","open":3.4,"high":3.5,"low":3.36,"close":3.38,"volume":652591,"rsi_14":45.0,"sma_20":3.34,"sma_60":3.25,"sma_120":3.46},{"date":"2025-09-18","open":3.38,"high":3.38,"low":3.23,"close":3.24,"volume":623714,"rsi_14":39.47,"sma_20":3.35,"sma_60":3.25,"sma_120":3.46},{"date":"2025-09-19","open":3.23,"high":3.25,"low":3.14,"close":3.15,"volume":915260,"rsi_14":36.59,"sma_20":3.36,"sma_60":3.25,"sma_120":3.45},{"date":"2025-09-22","open":3.1,"high":3.11,"low":3.03,"close":3.11,"volume":854148,"rsi_14":40.18,"sma_20":3.36,"sma_60":3.25,"sma_120":3.44},{"date":"2025-09-23","open":3.12,"high":3.16,"low":3.06,"close":3.07,"volume":867681,"rsi_14":40.18,"sma_20":3.35,"sma_60":3.25,"sma_120":3.44},{"date":"2025-09-24","open":3.1,"high":3.26,"low":3.1,"close":3.21,"volume":543530,"rsi_14":41.23,"sma_20":3.34,"sma_60":3.25,"sma_120":3.43},{"date":"2025-09-25","open":3.2,"high":3.23,"low":3.06,"close":3.06,"volume":508493,"rsi_14":29.91,"sma_20":3.32,"sma_60":3.24,"sma_120":3.43},{"date":"2025-09-26","open":2.86,"high":2.87,"low":2.51,"close":2.61,"volume":8901604,"rsi_14":18.59,"sma_20":3.28,"sma_60":3.23,"sma_120":3.42},{"date":"2025-09-29","open":2.58,"high":2.58,"low":2.45,"close":2.47,"volume":3600393,"rsi_14":19.21,"sma_20":3.23,"sma_60":3.21,"sma_120":3.42},{"date":"2025-09-30","open":2.46,"high":2.49,"low":2.42,"close":2.42,"volume":2123711,"rsi_14":20.0,"sma_20":3.18,"sma_60":3.2,"sma_120":3.41},{"date":"2025-10-01","open":2.48,"high":2.59,"low":2.46,"close":2.56,"volume":1010045,"rsi_14":23.68,"sma_20":3.15,"sma_60":3.18,"sma_120":3.41},{"date":"2025-10-02","open":2.52,"high":2.53,"low":2.44,"close":2.51,"volume":785790,"rsi_14":23.38,"sma_20":3.1,"sma_60":3.16,"sma_120":3.4},{"date":"2025-10-03","open":2.48,"high":2.51,"low":2.46,"close":2.47,"volume":968416,"rsi_14":22.29,"sma_20":3.05,"sma_60":3.14,"sma_120":3.39},{"date":"2025-10-06","open":2.5,"high":2.6,"low":2.46,"close":2.6,"volume":1243774,"rsi_14":25.15,"sma_20":3.0,"sma_60":3.13,"sma_120":3.39},{"date":"2025-10-07","open":2.57,"high":2.61,"low":2.52,"close":2.53,"volume":969482,"rsi_14":24.55,"sma_20":2.96,"sma_60":3.11,"sma_120":3.38},{"date":"2025-10-08","open":2.56,"high":2.65,"low":2.54,"close":2.6,"volume":992378,"rsi_14":30.0,"sma_20":2.92,"sma_60":3.1,"sma_120":3.37},{"date":"2025-10-09","open":2.61,"high":2.65,"low":2.51,"close":2.55,"volume":734620,"rsi_14":30.77,"sma_20":2.88,"sma_60":3.09,"sma_120":3.37},{"date":"2025-10-10","open":2.48,"high":2.53,"low":2.32,"close":2.38,"volume":1875561,"rsi_14":28.4,"sma_20":2.83,"sma_60":3.07,"sma_120":3.36},{"date":"2025-10-13","open":2.43,"high":2.47,"low":2.41,"close":2.46,"volume":650780,"rsi_14":32.37,"sma_20":2.79,"sma_60":3.06,"sma_120":3.34},{"date":"2025-10-14","open":2.38,"high":2.5,"low":2.38,"close":2.5,"volume":665796,"rsi_14":28.22,"sma_20":2.74,"sma_60":3.05,"sma_120":3.33},{"date":"2025-10-15","open":2.43,"high":2.55,"low":2.43,"close":2.54,"volume":526056,"rsi_14":32.89,"sma_20":2.7,"sma_60":3.04,"sma_120":3.32},{"date":"2025-10-16","open":2.45,"high":2.47,"low":2.32,"close":2.39,"volume":1200877,"rsi_14":40.98,"sma_20":2.66,"sma_60":3.03,"sma_120":3.31},{"date":"2025-10-17","open":2.32,"high":2.4,"low":2.32,"close":2.38,"volume":1450675,"rsi_14":45.87,"sma_20":2.62,"sma_60":3.01,"sma_120":3.29},{"date":"2025-10-20","open":2.42,"high":2.49,"low":2.4,"close":2.4,"volume":600353,"rsi_14":49.06,"sma_20":2.59,"sma_60":3.0,"sma_120":3.28},{"date":"2025-10-21","open":2.35,"high":2.48,"low":2.35,"close":2.46,"volume":1205775,"rsi_14":44.9,"sma_20":2.56,"sma_60":2.98,"sma_120":3.27},{"date":"2025-10-22","open":2.45,"high":2.52,"low":2.4,"close":2.49,"volume":1081648,"rsi_14":48.96,"sma_20":2.52,"sma_60":2.97,"sma_120":3.26},{"date":"2025-10-23","open":2.54,"high":2.65,"low":2.48,"close":2.63,"volume":1396988,"rsi_14":57.55,"sma_20":2.5,"sma_60":2.96,"sma_120":3.25},{"date":"2025-10-24","open":2.7,"high":2.71,"low":2.62,"close":2.66,"volume":1006248,"rsi_14":53.12,"sma_20":2.5,"sma_60":2.95,"sma_120":3.24},{"date":"2025-10-27","open":2.76,"high":2.77,"low":2.69,"close":2.72,"volume":1033278,"rsi_14":60.0,"sma_20":2.51,"sma_60":2.95,"sma_120":3.24},{"date":"2025-10-28","open":2.74,"high":2.74,"low":2.63,"close":2.64,"volume":864809,"rsi_14":52.08,"sma_20":2.52,"sma_60":2.94,"sma_120":3.23},{"date":"2025-10-29","open":2.7,"high":2.72,"low":2.58,"close":2.6,"volume":721102,"rsi_14":52.63,"sma_20":2.53,"sma_60":2.93,"sma_120":3.22},{"date":"2025-10-30","open":2.61,"high":2.61,"low":2.5,"close":2.52,"volume":1122916,"rsi_14":58.14,"sma_20":2.53,"sma_60":2.92,"sma_120":3.21},{"date":"2025-10-31","open":2.51,"high":2.54,"low":2.44,"close":2.51,"volume":652087,"rsi_14":53.16,"sma_20":2.53,"sma_60":2.91,"sma_120":3.2},{"date":"2025-11-03","open":2.49,"high":2.53,"low":2.44,"close":2.45,"volume":536765,"rsi_14":46.91,"sma_20":2.52,"sma_60":2.9,"sma_120":3.19},{"date":"2025-11-04","open":2.44,"high":2.46,"low":2.39,"close":2.41,"volume":606793,"rsi_14":41.98,"sma_20":2.51,"sma_60":2.89,"sma_120":3.18},{"date":"2025-11-05","open":2.45,"high":2.52,"low":2.45,"close":2.51,"volume":372832,"rsi_14":57.89,"sma_20":2.51,"sma_60":2.88,"sma_120":3.17},{"date":"2025-11-06","open":2.48,"high":2.48,"low":2.4,"close":2.41,"volume":441294,"rsi_14":51.76,"sma_20":2.5,"sma_60":2.87,"sma_120":3.16},{"date":"2025-11-07","open":2.41,"high":2.51,"low":2.4,"close":2.48,"volume":1591395,"rsi_14":54.44,"sma_20":2.51,"sma_60":2.87,"sma_120":3.15},{"date":"2025-11-10","open":2.51,"high":2.51,"low":2.4,"close":2.5,"volume":1122809,"rsi_14":52.33,"sma_20":2.51,"sma_60":2.86,"sma_120":3.14},{"date":"2025-11-11","open":2.75,"high":3.01,"low":2.71,"close":3.01,"volume":3804518,"rsi_14":69.4,"sma_20":2.54,"sma_60":2.86,"sma_120":3.13},{"date":"2025-11-12","open":3.05,"high":3.14,"low":2.88,"close":2.99,"volume":1821187,"rsi_14":64.75,"sma_20":2.56,"sma_60":2.87,"sma_120":3.13},{"date":"2025-11-13","open":2.92,"high":2.95,"low":2.76,"close":2.77,"volume":996080,"rsi_14":53.9,"sma_20":2.58,"sma_60":2.86,"sma_120":3.12},{"date":"2025-11-14","open":2.92,"high":3.17,"low":2.92,"close":3.05,"volume":2330185,"rsi_14":60.12,"sma_20":2.61,"sma_60":2.86,"sma_120":3.11},{"date":"2025-11-17","open":3.07,"high":3.12,"low":2.99,"close":3.02,"volume":1910652,"rsi_14":62.03,"sma_20":2.64,"sma_60":2.86,"sma_120":3.1},{"date":"2025-11-18","open":2.91,"high":3.09,"low":2.91,"close":3.09,"volume":1456416,"rsi_14":65.22,"sma_20":2.67,"sma_60":2.86,"sma_120":3.09},{"date":"2025-11-19","open":3.15,"high":3.25,"low":3.02,"close":3.04,"volume":1718290,"rsi_14":66.46,"sma_20":2.7,"sma_60":2.85,"sma_120":3.09},{"date":"2025-11-20","open":3.05,"high":3.1,"low":2.89,"close":2.92,"volume":884632,"rsi_14":62.13,"sma_20":2.72,"sma_60":2.85,"sma_120":3.08},{"date":"2025-11-21","open":2.93,"high":3.04,"low":2.92,"close":2.96,"volume":753034,"rsi_14":65.27,"sma_20":2.73,"sma_60":2.84,"sma_120":3.08},{"date":"2025-11-24","open":2.95,"high":3.05,"low":2.95,"close":2.99,"volume":898023,"rsi_14":67.47,"sma_20":2.74,"sma_60":2.83,"sma_120":3.07},{"date":"2025-11-25","open":2.99,"high":3.04,"low":2.88,"close":2.88,"volume":692793,"rsi_14":61.08,"sma_20":2.76,"sma_60":2.82,"sma_120":3.06},{"date":"2025-11-26","open":2.92,"high":2.96,"low":2.87,"close":2.89,"volume":875754,"rsi_14":65.19,"sma_20":2.77,"sma_60":2.81,"sma_120":3.06},{"date":"2025-11-28","open":2.88,"high":2.92,"low":2.86,"close":2.89,"volume":407772,"rsi_14":63.58,"sma_20":2.79,"sma_60":2.81,"sma_120":3.05},{"date":"2025-12-01","open":2.89,"high":3.02,"low":2.82,"close":2.84,"volume":730614,"rsi_14":61.04,"sma_20":2.81,"sma_60":2.79,"sma_120":3.04},{"date":"2025-12-02","open":2.82,"high":2.92,"low":2.82,"close":2.92,"volume":411884,"rsi_14":45.95,"sma_20":2.83,"sma_60":2.78,"sma_120":3.04},{"date":"2025-12-03","open":3.05,"high":3.11,"low":3.03,"close":3.07,"volume":739102,"rsi_14":53.23,"sma_20":2.86,"sma_60":2.78,"sma_120":3.03},{"date":"2025-12-04","open":3.06,"high":3.08,"low":2.93,"close":2.97,"volume":373133,"rsi_14":58.93,"sma_20":2.88,"sma_60":2.77,"sma_120":3.02},{"date":"2025-12-05","open":3.01,"high":3.21,"low":2.91,"close":2.92,"volume":1386326,"rsi_14":42.7,"sma_20":2.91,"sma_60":2.76,"sma_120":3.02},{"date":"2025-12-08","open":2.95,"high":2.98,"low":2.9,"close":2.91,"volume":425059,"rsi_14":43.68,"sma_20":2.93,"sma_60":2.76,"sma_120":3.01},{"date":"2025-12-09","open":2.86,"high":2.99,"low":2.83,"close":2.98,"volume":604459,"rsi_14":43.68,"sma_20":2.96,"sma_60":2.75,"sma_120":3.0},{"date":"2025-12-10","open":2.94,"high":3.01,"low":2.92,"close":2.94,"volume":534642,"rsi_14":44.19,"sma_20":2.95,"sma_60":2.74,"sma_120":3.0},{"date":"2025-12-11","open":2.95,"high":2.99,"low":2.92,"close":2.97,"volume":663923,"rsi_14":53.25,"sma_20":2.95,"sma_60":2.74,"sma_120":3.0},{"date":"2025-12-12","open":2.95,"high":2.99,"low":2.9,"close":2.91,"volume":534112,"rsi_14":46.84,"sma_20":2.96,"sma_60":2.73,"sma_120":2.99},{"date":"2025-12-15","open":3.04,"high":3.1,"low":2.82,"close":2.86,"volume":1669199,"rsi_14":41.98,"sma_20":2.95,"sma_60":2.73,"sma_120":2.99},{"date":"2025-12-16","open":2.81,"high":2.85,"low":2.75,"close":2.84,"volume":965270,"rsi_14":47.22,"sma_20":2.94,"sma_60":2.72,"sma_120":2.99},{"date":"2025-12-17","open":2.7,"high":2.76,"low":2.67,"close":2.7,"volume":695919,"rsi_14":38.82,"sma_20":2.92,"sma_60":2.72,"sma_120":2.98},{"date":"2025-12-18","open":2.74,"high":2.76,"low":2.7,"close":2.71,"volume":475408,"rsi_14":39.53,"sma_20":2.9,"sma_60":2.71,"sma_120":2.98},{"date":"2025-12-19","open":2.71,"high":2.83,"low":2.7,"close":2.8,"volume":695266,"rsi_14":47.78,"sma_20":2.9,"sma_60":2.7,"sma_120":2.97},{"date":"2025-12-22","open":2.89,"high":2.95,"low":2.87,"close":2.93,"volume":1283629,"rsi_14":50.53,"sma_20":2.9,"sma_60":2.71,"sma_120":2.97},{"date":"2025-12-23","open":2.89,"high":2.89,"low":2.78,"close":2.79,"volume":875608,"rsi_14":35.11,"sma_20":2.89,"sma_60":2.71,"sma_120":2.96},{"date":"2025-12-24","open":2.94,"high":3.13,"low":2.91,"close":3.08,"volume":1338352,"rsi_14":54.87,"sma_20":2.9,"sma_60":2.73,"sma_120":2.96},{"date":"2025-12-26","open":2.85,"high":2.94,"low":2.85,"close":2.93,"volume":1219042,"rsi_14":50.41,"sma_20":2.9,"sma_60":2.73,"sma_120":2.96},{"date":"2025-12-29","open":2.88,"high":2.94,"low":2.86,"close":2.93,"volume":762164,"rsi_14":50.82,"sma_20":2.9,"sma_60":2.74,"sma_120":2.95},{"date":"2025-12-30","open":2.91,"high":3.03,"low":2.91,"close":2.96,"volume":741429,"rsi_14":49.15,"sma_20":2.91,"sma_60":2.75,"sma_120":2.95},{"date":"2025-12-31","open":2.96,"high":2.98,"low":2.92,"close":2.95,"volume":456484,"rsi_14":50.43,"sma_20":2.91,"sma_60":2.75,"sma_120":2.94},{"date":"2026-01-02","open":2.91,"high":2.93,"low":2.87,"close":2.92,"volume":565066,"rsi_14":47.83,"sma_20":2.9,"sma_60":2.76,"sma_120":2.94},{"date":"2026-01-05","open":2.9,"high":2.9,"low":2.82,"close":2.86,"volume":1418397,"rsi_14":47.83,"sma_20":2.89,"sma_60":2.76,"sma_120":2.93},{"date":"2026-01-06","open":2.91,"high":3.09,"low":2.91,"close":3.02,"volume":1455713,"rsi_14":56.35,"sma_20":2.9,"sma_60":2.77,"sma_120":2.93},{"date":"2026-01-07","open":2.98,"high":3.0,"low":2.85,"close":2.9,"volume":1032643,"rsi_14":52.21,"sma_20":2.9,"sma_60":2.78,"sma_120":2.93},{"date":"2026-01-08","open":2.87,"high":2.94,"low":2.85,"close":2.92,"volume":970550,"rsi_14":58.87,"sma_20":2.9,"sma_60":2.79,"sma_120":2.92},{"date":"2026-01-09","open":2.98,"high":3.21,"low":2.94,"close":3.08,"volume":1796724,"rsi_14":63.31,"sma_20":2.9,"sma_60":2.8,"sma_120":2.93},{"date":"2026-01-12","open":3.09,"high":3.22,"low":3.08,"close":3.12,"volume":1620814,"rsi_14":61.94,"sma_20":2.91,"sma_60":2.81,"sma_120":2.92},{"date":"2026-01-13","open":3.09,"high":3.19,"low":3.05,"close":3.16,"volume":1160797,"rsi_14":59.2,"sma_20":2.92,"sma_60":2.82,"sma_120":2.92},{"date":"2026-01-14","open":3.15,"high":3.29,"low":3.13,"close":3.25,"volume":1466236,"rsi_14":69.17,"sma_20":2.94,"sma_60":2.83,"sma_120":2.92},{"date":"2026-01-15","open":3.24,"high":3.37,"low":3.19,"close":3.31,"volume":928696,"rsi_14":61.86,"sma_20":2.97,"sma_60":2.85,"sma_120":2.92},{"date":"2026-01-16","open":3.15,"high":3.17,"low":3.01,"close":3.11,"volume":1736279,"rsi_14":58.82,"sma_20":2.99,"sma_60":2.86,"sma_120":2.92},{"date":"2026-01-20","open":3.05,"high":3.12,"low":3.04,"close":3.04,"volume":735196,"rsi_14":55.05,"sma_20":3.0,"sma_60":2.87,"sma_120":2.92},{"date":"2026-01-21","open":3.11,"high":3.34,"low":3.09,"close":3.3,"volume":2045554,"rsi_14":62.88,"sma_20":3.03,"sma_60":2.88,"sma_120":2.92},{"date":"2026-01-22","open":3.38,"high":3.5,"low":3.32,"close":3.34,"volume":2467100,"rsi_14":64.44,"sma_20":3.05,"sma_60":2.89,"sma_120":2.92},{"date":"2026-01-23","open":3.33,"high":3.66,"low":3.32,"close":3.63,"volume":1846300,"rsi_14":72.05,"sma_20":3.09,"sma_60":2.91,"sma_120":2.93},{"date":"2026-01-26","open":3.61,"high":3.78,"low":3.59,"close":3.7,"volume":1896700,"rsi_14":75.93,"sma_20":3.12,"sma_60":2.92,"sma_120":2.93},{"date":"2026-01-27","open":3.89,"high":3.97,"low":3.78,"close":3.84,"volume":2474800,"rsi_14":75.62,"sma_20":3.17,"sma_60":2.94,"sma_120":2.94},{"date":"2026-01-28","open":3.89,"high":3.95,"low":3.67,"close":3.74,"volume":1663400,"rsi_14":76.58,"sma_20":3.21,"sma_60":2.97,"sma_120":2.94},{"date":"2026-01-29","open":3.78,"high":3.79,"low":3.52,"close":3.7,"volume":1440900,"rsi_14":74.38,"sma_20":3.24,"sma_60":2.99,"sma_120":2.95},{"date":"2026-01-30","open":3.54,"high":3.65,"low":3.48,"close":3.55,"volume":1739400,"rsi_14":64.78,"sma_20":3.27,"sma_60":3.0,"sma_120":2.95},{"date":"2026-02-02","open":3.48,"high":3.49,"low":3.35,"close":3.47,"volume":1150200,"rsi_14":60.74,"sma_20":3.3,"sma_60":3.02,"sma_120":2.96},{"date":"2026-02-03","open":3.62,"high":3.71,"low":3.55,"close":3.61,"volume":1664600,"rsi_14":63.01,"sma_20":3.34,"sma_60":3.04,"sma_120":2.96},{"date":"2026-02-04","open":3.64,"high":3.75,"low":3.56,"close":3.66,"volume":1617700,"rsi_14":62.13,"sma_20":3.37,"sma_60":3.06,"sma_120":2.97},{"date":"2026-02-05","open":3.61,"high":3.63,"low":3.45,"close":3.45,"volume":1669100,"rsi_14":53.8,"sma_20":3.4,"sma_60":3.08,"sma_120":2.97},{"date":"2026-02-06","open":3.5,"high":3.72,"low":3.5,"close":3.64,"volume":1484500,"rsi_14":64.48,"sma_20":3.44,"sma_60":3.1,"sma_120":2.98},{"date":"2026-02-09","open":3.67,"high":3.75,"low":3.61,"close":3.69,"volume":1294300,"rsi_14":67.96,"sma_20":3.47,"sma_60":3.11,"sma_120":2.98},{"date":"2026-02-10","open":3.75,"high":4.06,"low":3.74,"close":4.06,"volume":2873079,"rsi_14":78.0,"sma_20":3.11,"sma_60":2.91,"sma_120":2.93},{"date":"2026-02-11","open":4.14,"high":4.31,"low":4.12,"close":4.3,"volume":3017639,"rsi_14":82.39,"sma_20":3.17,"sma_60":2.94,"sma_120":2.94},{"date":"2026-02-12","open":4.22,"high":4.22,"low":3.37,"close":3.73,"volume":5089714,"rsi_14":63.55,"sma_20":3.21,"sma_60":2.96,"sma_120":2.95},{"date":"2026-02-13","open":3.81,"high":3.93,"low":3.71,"close":3.83,"volume":2549553,"rsi_14":67.88,"sma_20":3.26,"sma_60":2.98,"sma_120":2.95},{"date":"2026-02-17","open":3.78,"high":3.79,"low":3.47,"close":3.61,"volume":1535505,"rsi_14":45.49,"sma_20":3.64,"sma_60":3.18,"sma_120":3.02},{"date":"2026-02-18","open":3.7,"high":3.7,"low":3.55,"close":3.65,"volume":1400400,"rsi_14":48.15,"sma_20":3.68,"sma_60":3.19,"sma_120":3.02},{"date":"2026-02-19","open":3.76,"high":3.9,"low":3.68,"close":3.89,"volume":845300,"rsi_14":53.61,"sma_20":3.7,"sma_60":3.21,"sma_120":3.03},{"date":"2026-02-20","open":3.8,"high":3.89,"low":3.79,"close":3.89,"volume":638383,"rsi_14":56.85,"sma_20":3.73,"sma_60":3.23,"sma_120":3.03},{"date":"2026-02-23","open":3.78,"high":3.87,"low":3.72,"close":3.75,"volume":800200,"rsi_14":55.51,"sma_20":3.74,"sma_60":3.24,"sma_120":3.03},{"date":"2026-02-24","open":3.71,"high":3.84,"low":3.71,"close":3.83,"volume":753601,"rsi_14":62.01,"sma_20":3.38,"sma_60":3.05,"sma_120":2.97},{"date":"2026-02-25","open":3.82,"high":3.88,"low":3.74,"close":3.78,"volume":618482,"rsi_14":52.54,"sma_20":3.74,"sma_60":3.27,"sma_120":3.04},{"date":"2026-02-26","open":3.73,"high":3.79,"low":3.63,"close":3.79,"volume":841473,"rsi_14":59.47,"sma_20":3.47,"sma_60":3.09,"sma_120":2.98},{"date":"2026-02-27","open":3.75,"high":3.83,"low":3.73,"close":3.83,"volume":993317,"rsi_14":59.12,"sma_20":3.51,"sma_60":3.11,"sma_120":2.99},{"date":"2026-03-02","open":3.66,"high":3.73,"low":3.57,"close":3.64,"volume":1895677,"rsi_14":48.67,"sma_20":3.75,"sma_60":3.31,"sma_120":3.05},{"date":"2026-03-03","open":3.47,"high":3.74,"low":3.42,"close":3.7,"volume":3492402,"rsi_14":40.82,"sma_20":3.77,"sma_60":3.32,"sma_120":3.05},{"date":"2026-03-04","open":3.72,"high":4.28,"low":3.71,"close":4.24,"volume":5125501,"rsi_14":65.22,"sma_20":3.64,"sma_60":3.17,"sma_120":3.02},{"date":"2026-03-05","open":4.28,"high":4.92,"low":4.28,"close":4.91,"volume":11199943,"rsi_14":71.22,"sma_20":3.73,"sma_60":3.2,"sma_120":3.03},{"date":"2026-03-06","open":5.06,"high":5.29,"low":4.41,"close":4.92,"volume":8892895,"rsi_14":63.84,"sma_20":3.81,"sma_60":3.23,"sma_120":3.05},{"date":"2026-03-09","open":4.96,"high":5.03,"low":4.31,"close":4.78,"volume":4804540,"rsi_14":76.29,"sma_20":3.99,"sma_60":3.44,"sma_120":3.1},{"date":"2026-03-10","open":4.8,"high":4.81,"low":4.55,"close":4.59,"volume":2439408,"rsi_14":69.73,"sma_20":4.04,"sma_60":3.47,"sma_120":3.11},{"date":"2026-03-11","open":4.67,"high":4.84,"low":4.63,"close":4.75,"volume":1330229,"rsi_14":67.36,"sma_20":4.04,"sma_60":3.32,"sma_120":3.09},{"date":"2026-03-12","open":4.62,"high":4.86,"low":4.62,"close":4.73,"volume":4184364,"rsi_14":67.88,"sma_20":4.09,"sma_60":3.53,"sma_120":3.13},{"date":"2026-03-13","open":4.71,"high":4.74,"low":4.36,"close":4.38,"volume":1903576,"rsi_14":59.68,"sma_20":4.17,"sma_60":3.37,"sma_120":3.1},{"date":"2026-03-16","open":4.45,"high":4.55,"low":4.43,"close":4.46,"volume":1170950,"rsi_14":62.48,"sma_20":4.19,"sma_60":3.39,"sma_120":3.11},{"date":"2026-03-17","open":4.58,"high":4.83,"low":4.58,"close":4.78,"volume":3839219,"rsi_14":67.61,"sma_20":4.21,"sma_60":3.43,"sma_120":3.12},{"date":"2026-03-18","open":4.74,"high":4.82,"low":4.61,"close":4.61,"volume":2117544,"rsi_14":63.71,"sma_20":4.25,"sma_60":3.46,"sma_120":3.13},{"date":"2026-03-19","open":4.51,"high":4.68,"low":4.34,"close":4.6,"volume":2284262,"rsi_14":62.69,"sma_20":4.29,"sma_60":3.48,"sma_120":3.14},{"date":"2026-03-20","open":4.6,"high":4.6,"low":3.86,"close":3.88,"volume":5240244,"rsi_14":53.75,"sma_20":4.31,"sma_60":3.5,"sma_120":3.15},{"date":"2026-03-23","open":3.97,"high":4.18,"low":3.75,"close":4.05,"volume":4762636,"rsi_14":54.89,"sma_20":4.31,"sma_60":3.52,"sma_120":3.15},{"date":"2026-03-24","open":4.01,"high":4.24,"low":3.92,"close":4.2,"volume":3627425,"rsi_14":49.21,"sma_20":4.33,"sma_60":3.54,"sma_120":3.16},{"date":"2026-03-25","open":4.29,"high":4.42,"low":4.12,"close":4.24,"volume":2868915,"rsi_14":36.04,"sma_20":4.36,"sma_60":3.56,"sma_120":3.17},{"date":"2026-03-26","open":3.97,"high":4.07,"low":3.88,"close":3.94,"volume":3405908,"rsi_14":32.5,"sma_20":4.36,"sma_60":3.58,"sma_120":3.17},{"date":"2026-03-27","open":3.7,"high":3.85,"low":3.4,"close":3.52,"volume":8209969,"rsi_14":29.61,"sma_20":4.35,"sma_60":3.59,"sma_120":3.17},{"date":"2026-03-30","open":3.59,"high":3.66,"low":3.46,"close":3.47,"volume":2607845,"rsi_14":30.86,"sma_20":4.34,"sma_60":3.6,"sma_120":3.17},{"date":"2026-03-31","open":3.54,"high":3.69,"low":3.48,"close":3.66,"volume":2562443,"rsi_14":32.0,"sma_20":4.34,"sma_60":3.61,"sma_120":3.18},{"date":"2026-04-01","open":3.85,"high":3.91,"low":3.53,"close":3.53,"volume":2279568,"rsi_14":30.79,"sma_20":4.3,"sma_60":3.62,"sma_120":3.18},{"date":"2026-04-02","open":3.45,"high":3.63,"low":3.42,"close":3.61,"volume":1269285,"rsi_14":36.17,"sma_20":4.23,"sma_60":3.63,"sma_120":3.18},{"date":"2026-04-06","open":3.59,"high":3.62,"low":3.3,"close":3.31,"volume":2610497,"rsi_14":31.2,"sma_20":4.16,"sma_60":3.64,"sma_120":3.18},{"date":"2026-04-07","open":3.38,"high":3.59,"low":3.34,"close":3.54,"volume":6761160,"rsi_14":28.57,"sma_20":4.09,"sma_60":3.65,"sma_120":3.18},{"date":"2026-04-08","open":3.6,"high":3.73,"low":3.44,"close":3.65,"volume":2760509,"rsi_14":33.56,"sma_20":4.05,"sma_60":3.66,"sma_120":3.19},{"date":"2026-04-09","open":3.61,"high":3.78,"low":3.54,"close":3.62,"volume":2210004,"rsi_14":33.33,"sma_20":3.99,"sma_60":3.68,"sma_120":3.19},{"date":"2026-04-10","open":3.67,"high":3.8,"low":3.67,"close":3.78,"volume":2164017,"rsi_14":47.99,"sma_20":3.94,"sma_60":3.69,"sma_120":3.2},{"date":"2026-04-13","open":3.79,"high":4.1,"low":3.77,"close":4.1,"volume":3323812,"rsi_14":50.9,"sma_20":3.93,"sma_60":3.71,"sma_120":3.21},{"date":"2026-04-14","open":4.19,"high":4.35,"low":3.92,"close":4.0,"volume":3686440,"rsi_14":45.84,"sma_20":3.9,"sma_60":3.73,"sma_120":3.22},{"date":"2026-04-15","open":4.04,"high":4.05,"low":3.66,"close":3.7,"volume":2242829,"rsi_14":40.3,"sma_20":3.85,"sma_60":3.74,"sma_120":3.23},{"date":"2026-04-16","open":3.78,"high":3.81,"low":3.67,"close":3.75,"volume":898532,"rsi_14":46.26,"sma_20":3.81,"sma_60":3.76,"sma_120":3.24},{"date":"2026-04-17","open":3.77,"high":3.77,"low":3.54,"close":3.57,"volume":2711534,"rsi_14":51.24,"sma_20":3.76,"sma_60":3.77,"sma_120":3.25},{"date":"2026-04-20","open":3.64,"high":3.68,"low":3.56,"close":3.63,"volume":1496257,"rsi_14":53.47,"sma_20":3.74,"sma_60":3.78,"sma_120":3.26},{"date":"2026-04-21","open":3.61,"high":3.69,"low":3.58,"close":3.64,"volume":1298447,"rsi_14":49.51,"sma_20":3.72,"sma_60":3.79,"sma_120":3.27},{"date":"2026-04-22","open":3.54,"high":3.69,"low":3.36,"close":3.46,"volume":3366788,"rsi_14":48.46,"sma_20":3.69,"sma_60":3.8,"sma_120":3.28},{"date":"2026-04-23","open":3.49,"high":3.49,"low":3.26,"close":3.29,"volume":2249266,"rsi_14":42.82,"sma_20":3.64,"sma_60":3.81,"sma_120":3.29},{"date":"2026-04-24","open":3.26,"high":3.45,"low":3.23,"close":3.4,"volume":1245826,"rsi_14":52.36,"sma_20":3.61,"sma_60":3.81,"sma_120":3.29},{"date":"2026-04-27","open":3.46,"high":3.52,"low":3.38,"close":3.38,"volume":786704,"rsi_14":45.81,"sma_20":3.61,"sma_60":3.82,"sma_120":3.3},{"date":"2026-04-28","open":3.35,"high":3.48,"low":3.31,"close":3.44,"volume":794467,"rsi_14":43.84,"sma_20":3.6,"sma_60":3.83,"sma_120":3.31},{"date":"2026-04-29","open":3.46,"high":3.64,"low":3.45,"close":3.61,"volume":3162320,"rsi_14":49.74,"sma_20":3.6,"sma_60":3.84,"sma_120":3.32},{"date":"2026-04-30","open":3.7,"high":3.88,"low":3.7,"close":3.84,"volume":2120394,"rsi_14":51.41,"sma_20":3.62,"sma_60":3.85,"sma_120":3.33},{"date":"2026-05-01","open":3.86,"high":4.0,"low":3.82,"close":3.91,"volume":2688290,"rsi_14":44.61,"sma_20":3.63,"sma_60":3.86,"sma_120":3.34},{"date":"2026-05-04","open":3.84,"high":3.94,"low":3.75,"close":3.85,"volume":1682769,"rsi_14":45.65,"sma_20":3.66,"sma_60":3.87,"sma_120":3.35},{"date":"2026-05-05","open":3.91,"high":4.05,"low":3.82,"close":3.86,"volume":2153509,"rsi_14":55.96,"sma_20":3.67,"sma_60":3.88,"sma_120":3.37},{"date":"2026-05-06","open":3.74,"high":3.92,"low":3.72,"close":3.86,"volume":1186622,"rsi_14":54.14,"sma_20":3.68,"sma_60":3.9,"sma_120":3.38},{"date":"2026-05-07","open":3.93,"high":3.96,"low":3.69,"close":3.69,"volume":1304578,"rsi_14":55.38,"sma_20":3.69,"sma_60":3.91,"sma_120":3.39},{"date":"2026-05-08","open":3.7,"high":3.74,"low":3.6,"close":3.69,"volume":1474373,"rsi_14":52.38,"sma_20":3.68,"sma_60":3.91,"sma_120":3.4},{"date":"2026-05-11","open":3.82,"high":3.87,"low":3.68,"close":3.8,"volume":1286703,"rsi_14":55.56,"sma_20":3.67,"sma_60":3.92,"sma_120":3.41},{"date":"2026-05-12","open":4.14,"high":4.9,"low":4.13,"close":4.79,"volume":9027057,"rsi_14":80.51,"sma_20":3.71,"sma_60":3.93,"sma_120":3.42},{"date":"2026-05-13","open":4.91,"high":5.39,"low":4.84,"close":4.97,"volume":5935504,"rsi_14":88.43,"sma_20":3.77,"sma_60":3.94,"sma_120":3.44},{"date":"2026-05-14","open":4.73,"high":5.21,"low":4.73,"close":4.96,"volume":3152879,"rsi_14":87.08,"sma_20":3.83,"sma_60":3.96,"sma_120":3.46},{"date":"2026-05-15","open":4.73,"high":4.96,"low":4.61,"close":4.9,"volume":2629501,"rsi_14":85.65,"sma_20":3.9,"sma_60":3.98,"sma_120":3.48},{"date":"2026-05-18","open":4.69,"high":5.04,"low":4.45,"close":5.02,"volume":1849739,"rsi_14":86.21,"sma_20":3.97,"sma_60":4.01,"sma_120":3.5},{"date":"2026-05-19","open":4.97,"high":5.06,"low":4.75,"close":4.85,"volume":2367474,"rsi_14":78.62,"sma_20":4.03,"sma_60":4.02,"sma_120":3.52},{"date":"2026-05-20","open":4.82,"high":4.98,"low":4.81,"close":4.82,"volume":921871,"rsi_14":74.75,"sma_20":4.1,"sma_60":4.04,"sma_120":3.54},{"date":"2026-05-21","open":4.84,"high":4.87,"low":4.77,"close":4.79,"volume":848465,"rsi_14":72.31,"sma_20":4.17,"sma_60":4.06,"sma_120":3.56},{"date":"2026-05-22","open":4.81,"high":4.9,"low":4.74,"close":4.83,"volume":660151,"rsi_14":75.58,"sma_20":4.24,"sma_60":4.07,"sma_120":3.58},{"date":"2026-05-26","open":4.91,"high":5.0,"low":4.53,"close":4.73,"volume":1179102,"rsi_14":71.82,"sma_20":4.31,"sma_60":4.09,"sma_120":3.6},{"date":"2026-05-27","open":4.58,"high":4.73,"low":4.46,"close":4.47,"volume":1422242,"rsi_14":63.58,"sma_20":4.36,"sma_60":4.1,"sma_120":3.62},{"date":"2026-05-28","open":4.42,"high":4.57,"low":4.32,"close":4.46,"volume":1423568,"rsi_14":67.92,"sma_20":4.4,"sma_60":4.11,"sma_120":3.63},{"date":"2026-05-29","open":4.31,"high":4.33,"low":4.12,"close":4.16,"volume":1239507,"rsi_14":60.0,"sma_20":4.42,"sma_60":4.11,"sma_120":3.64},{"date":"2026-06-01","open":4.22,"high":4.23,"low":4.05,"close":4.1,"volume":1006824,"rsi_14":56.84,"sma_20":4.43,"sma_60":4.1,"sma_120":3.65},{"date":"2026-06-02","open":4.12,"high":4.2,"low":3.86,"close":4.04,"volume":1784038,"rsi_14":23.78,"sma_20":4.44,"sma_60":4.08,"sma_120":3.66},{"date":"2026-06-03","open":3.91,"high":4.01,"low":3.74,"close":3.8,"volume":2699949,"rsi_14":10.7,"sma_20":4.44,"sma_60":4.07,"sma_120":3.67},{"date":"2026-06-04","open":3.8,"high":3.85,"low":3.71,"close":3.76,"volume":817548,"rsi_14":10.53,"sma_20":4.43,"sma_60":4.05,"sma_120":3.67},{"date":"2026-06-05","open":3.71,"high":3.72,"low":3.46,"close":3.48,"volume":4697723,"rsi_14":9.25,"sma_20":4.42,"sma_60":4.03,"sma_120":3.67},{"date":"2026-06-08","open":3.52,"high":3.64,"low":3.49,"close":3.53,"volume":3535961,"rsi_14":5.39,"sma_20":4.41,"sma_60":4.01,"sma_120":3.68},{"date":"2026-06-09","open":3.66,"high":3.79,"low":3.48,"close":3.65,"volume":5716635,"rsi_14":12.96,"sma_20":4.41,"sma_60":4.0,"sma_120":3.69},{"date":"2026-06-10","open":3.61,"high":3.77,"low":3.6,"close":3.68,"volume":2193517,"rsi_14":14.55,"sma_20":4.35,"sma_60":3.99,"sma_120":3.69},{"date":"2026-06-11","open":3.88,"high":4.06,"low":3.72,"close":3.83,"volume":2699972,"rsi_14":22.41,"sma_20":4.29,"sma_60":3.97,"sma_120":3.7},{"date":"2026-06-12","open":3.83,"high":3.87,"low":3.65,"close":3.67,"volume":1567670,"rsi_14":18.82,"sma_20":4.23,"sma_60":3.96,"sma_120":3.71},{"date":"2026-06-15","open":3.65,"high":3.73,"low":3.6,"close":3.73,"volume":3739006,"rsi_14":22.53,"sma_20":4.17,"sma_60":3.94,"sma_120":3.71},{"date":"2026-06-16","open":3.59,"high":3.6,"low":3.14,"close":3.33,"volume":6730864,"rsi_14":20.87,"sma_20":4.09,"sma_60":3.93,"sma_120":3.72},{"date":"2026-06-17","open":3.38,"high":3.61,"low":3.34,"close":3.36,"volume":2259665,"rsi_14":22.03,"sma_20":4.01,"sma_60":3.92,"sma_120":3.72},{"date":"2026-06-18","open":3.22,"high":3.25,"low":2.91,"close":2.94,"volume":5099772,"rsi_14":20.9,"sma_20":3.92,"sma_60":3.9,"sma_120":3.72},{"date":"2026-06-22","open":2.96,"high":2.98,"low":2.8,"close":2.93,"volume":3411359,"rsi_14":21.36,"sma_20":3.82,"sma_60":3.88,"sma_120":3.72},{"date":"2026-06-23","open":2.88,"high":3.04,"low":2.83,"close":2.97,"volume":2460938,"rsi_14":23.65,"sma_20":3.73,"sma_60":3.86,"sma_120":3.72},{"date":"2026-06-24","open":2.94,"high":3.0,"low":2.9,"close":2.93,"volume":1361553,"rsi_14":26.23,"sma_20":3.64,"sma_60":3.85,"sma_120":3.72},{"date":"2026-06-25","open":2.9,"high":2.92,"low":2.51,"close":2.67,"volume":4494764,"rsi_14":23.41,"sma_20":3.55,"sma_60":3.84,"sma_120":3.72},{"date":"2026-06-26","open":2.51,"high":2.7,"low":2.34,"close":2.48,"volume":4339743,"rsi_14":24.81,"sma_20":3.45,"sma_60":3.82,"sma_120":3.71},{"date":"2026-06-29","open":2.52,"high":2.61,"low":2.44,"close":2.51,"volume":2643520,"rsi_14":24.3,"sma_20":3.37,"sma_60":3.8,"sma_120":3.71},{"date":"2026-06-30","open":2.34,"high":2.49,"low":2.25,"close":2.44,"volume":2814492,"rsi_14":18.04,"sma_20":3.29,"sma_60":3.78,"sma_120":3.71},{"date":"2026-07-01","open":2.46,"high":2.55,"low":2.35,"close":2.35,"volume":1424740,"rsi_14":15.94,"sma_20":3.2,"sma_60":3.77,"sma_120":3.7},{"date":"2026-07-02","open":2.36,"high":2.5,"low":2.36,"close":2.45,"volume":1511218,"rsi_14":14.14,"sma_20":3.13,"sma_60":3.75,"sma_120":3.7},{"date":"2026-07-06","open":2.37,"high":2.44,"low":2.34,"close":2.39,"volume":1985778,"rsi_14":14.48,"sma_20":3.07,"sma_60":3.73,"sma_120":3.7},{"date":"2026-07-07","open":2.36,"high":2.4,"low":2.29,"close":2.4,"volume":2437055,"rsi_14":12.0,"sma_20":3.01,"sma_60":3.71,"sma_120":3.69},{"date":"2026-07-08","open":2.42,"high":2.48,"low":2.29,"close":2.46,"volume":3372709,"rsi_14":19.15,"sma_20":2.96,"sma_60":3.69,"sma_120":3.78},{"date":"2026-07-09","open":2.51,"high":2.67,"low":2.49,"close":2.52,"volume":2837239,"rsi_14":20.56,"sma_20":2.9,"sma_60":3.66,"sma_120":3.69},{"date":"2026-07-10","open":2.52,"high":2.63,"low":2.5,"close":2.61,"volume":1285276,"rsi_14":35.71,"sma_20":2.85,"sma_60":3.64,"sma_120":3.69},{"date":"2026-07-13","open":2.66,"high":2.74,"low":2.59,"close":2.71,"volume":1506862,"rsi_14":40.34,"sma_20":2.79,"sma_60":3.62,"sma_120":3.68},{"date":"2026-07-14","open":2.74,"high":2.79,"low":2.62,"close":2.67,"volume":1267451,"rsi_14":37.97,"sma_20":2.74,"sma_60":3.6,"sma_120":3.68},{"date":"2026-07-15","open":2.65,"high":2.68,"low":2.51,"close":2.53,"volume":1156061,"rsi_14":34.62,"sma_20":2.68,"sma_60":3.58,"sma_120":3.68},{"date":"2026-07-16","open":2.49,"high":2.51,"low":2.4,"close":2.4,"volume":1734248,"rsi_14":38.46,"sma_20":2.64,"sma_60":3.56,"sma_120":3.67},{"date":"2026-07-17","open":2.39,"high":2.52,"low":2.37,"close":2.46,"volume":1477003,"rsi_14":49.04,"sma_20":2.59,"sma_60":3.54,"sma_120":3.67},{"date":"2026-07-20","open":2.41,"high":2.42,"low":2.33,"close":2.36,"volume":1045087,"rsi_14":43.24,"sma_20":2.56,"sma_60":3.53,"sma_120":3.66},{"date":"2026-07-21","open":2.34,"high":2.38,"low":2.28,"close":2.32,"volume":1761586,"rsi_14":44.44,"sma_20":2.53,"sma_60":3.51,"sma_120":3.66},{"date":"2026-07-22","open":2.33,"high":2.47,"low":2.31,"close":2.43,"volume":1575567,"rsi_14":53.64,"sma_20":2.5,"sma_60":3.49,"sma_120":3.65},{"date":"2026-07-23","open":2.45,"high":2.52,"low":2.41,"close":2.47,"volume":1736432,"rsi_14":51.43,"sma_20":2.48,"sma_60":3.48,"sma_120":3.65},{"date":"2026-07-24","open":2.45,"high":2.5,"low":2.37,"close":2.46,"volume":1553003,"rsi_14":53.81,"sma_20":2.47,"sma_60":3.46,"sma_120":3.65},{"date":"2026-07-27","open":2.41,"high":2.46,"low":2.34,"close":2.44,"volume":1441738,"rsi_14":51.74,"sma_20":2.47,"sma_60":3.44,"sma_120":3.64},{"date":"2026-07-28","open":2.43,"high":2.49,"low":2.35,"close":2.37,"volume":1048233,"rsi_14":45.54,"sma_20":2.46,"sma_60":3.42,"sma_120":3.63},{"date":"2026-07-29","open":2.36,"high":2.46,"low":2.22,"close":2.26,"volume":3655362,"rsi_14":37.91,"sma_20":2.45,"sma_60":3.39,"sma_120":3.63},{"date":"2026-07-30","open":2.26,"high":2.41,"low":2.23,"close":2.41,"volume":1830307,"rsi_14":41.07,"sma_20":2.46,"sma_60":3.37,"sma_120":3.62},{"date":"2026-07-31","open":2.42,"high":2.42,"low":2.2,"close":2.33,"volume":2526785,"rsi_14":32.73,"sma_20":2.45,"sma_60":3.34,"sma_120":3.61},{"date":"2026-08-03","open":2.33,"high":2.38,"low":2.25,"close":2.32,"volume":812491,"rsi_14":33.96,"sma_20":2.45,"sma_60":3.31,"sma_120":3.62},{"date":"2026-08-04","open":2.38,"high":2.39,"low":2.27,"close":2.28,"volume":1158371,"rsi_14":37.11,"sma_20":2.44,"sma_60":3.29,"sma_120":3.6},{"date":"2026-08-05","open":2.32,"high":2.33,"low":2.24,"close":2.26,"volume":1282383,"rsi_14":42.11,"sma_20":2.43,"sma_60":3.27,"sma_120":3.59},{"date":"2026-08-06","open":2.25,"high":2.43,"low":2.2,"close":2.33,"volume":1369348},{"date":"2026-08-07","open":2.35,"high":2.39,"low":2.27,"close":2.29,"volume":1176305,"rsi_14":45.68,"sma_20":2.4,"sma_60":3.2,"sma_120":3.56},{"date":"2026-08-10","open":2.31,"high":2.32,"low":2.23,"close":2.23,"volume":1007230,"rsi_14":44.58,"sma_20":2.38,"sma_60":3.16,"sma_120":3.55},{"date":"2026-08-11","open":2.26,"high":2.29,"low":2.19,"close":2.21,"volume":1078629},{"date":"2026-08-12","open":2.19,"high":2.24,"low":2.03,"close":2.04,"volume":2456989,"rsi_14":25.29,"sma_20":2.33,"sma_60":3.06,"sma_120":3.52},{"date":"2026-08-13","open":2.04,"high":2.12,"low":2.04,"close":2.07,"volume":1393911},{"date":"2026-08-14","open":2.1,"high":2.19,"low":1.83,"close":1.95,"volume":4842124,"rsi_14":25.25,"sma_20":2.29,"sma_60":2.96,"sma_120":3.49},{"date":"2026-08-17","open":1.9,"high":2.05,"low":1.85,"close":2.01,"volume":1956084,"rsi_14":32.32,"sma_20":2.27,"sma_60":2.92,"sma_120":3.48},{"date":"2026-08-18","open":1.99,"high":2.04,"low":1.92,"close":1.97,"volume":2127505,"rsi_14":34.44,"sma_20":2.26,"sma_60":2.87,"sma_120":3.46},{"date":"2026-08-19","open":1.97,"high":2.2,"low":1.97,"close":2.01,"volume":2986337,"rsi_14":25.0,"sma_20":2.24,"sma_60":2.82,"sma_120":3.45},{"date":"2026-08-20","open":2.0,"high":2.05,"low":1.97,"close":1.98,"volume":1275364,"rsi_14":26.67,"sma_20":2.21,"sma_60":2.78,"sma_120":3.43},{"date":"2026-08-21","open":1.95,"high":2.0,"low":1.91,"close":1.99,"volume":1206605,"rsi_14":28.48,"sma_20":2.19,"sma_60":2.74,"sma_120":3.42},{"date":"2026-08-24","open":1.95,"high":1.95,"low":1.84,"close":1.84,"volume":1354969,"rsi_14":24.42,"sma_20":2.16,"sma_60":2.69,"sma_120":3.4},{"date":"2026-08-25","open":1.86,"high":1.86,"low":1.62,"close":1.63,"volume":4589637,"rsi_14":20.0,"sma_20":2.12,"sma_60":2.65,"sma_120":3.38},{"date":"2026-08-26","open":1.55,"high":1.55,"low":1.4,"close":1.48,"volume":11631850},{"date":"2026-08-27","open":1.49,"high":1.67,"low":1.49,"close":1.64,"volume":8033744,"rsi_14":24.0,"sma_20":2.04,"sma_60":2.57,"sma_120":3.33},{"date":"2026-08-28","open":1.64,"high":1.7,"low":1.57,"close":1.68,"volume":3895531,"rsi_14":27.64,"sma_20":2.01,"sma_60":2.53,"sma_120":3.3},{"date":"2026-08-31","open":1.69,"high":1.79,"low":1.67,"close":1.7,"volume":1990580,"rsi_14":29.27,"sma_20":1.98,"sma_60":2.5,"sma_120":3.28},{"date":"2026-09-01","open":1.68,"high":1.73,"low":1.64,"close":1.65,"volume":1469809},{"date":"2026-09-02","open":1.69,"high":2.0,"low":1.69,"close":1.97,"volume":4019180,"rsi_14":46.43,"sma_20":1.93,"sma_60":2.44,"sma_120":3.23},{"date":"2026-09-03","open":1.95,"high":1.97,"low":1.86,"close":1.94,"volume":2067586,"rsi_14":49.62,"sma_20":1.91,"sma_60":2.41,"sma_120":3.21},{"date":"2026-09-04","open":1.94,"high":1.97,"low":1.86,"close":1.89,"volume":889847,"rsi_14":45.38,"sma_20":1.89,"sma_60":2.38,"sma_120":3.19},{"date":"2026-09-08","open":1.94,"high":2.04,"low":1.88,"close":1.92,"volume":1420493,"rsi_14":48.26,"sma_20":1.88,"sma_60":2.35,"sma_120":3.16},{"date":"2026-09-09","open":2.02,"high":2.06,"low":1.96,"close":1.97,"volume":1799358,"rsi_14":48.46,"sma_20":1.87,"sma_60":2.32,"sma_120":3.14},{"date":"2026-09-10","open":1.97,"high":2.13,"low":1.96,"close":2.11,"volume":2703719},{"date":"2026-09-11","open":2.12,"high":2.13,"low":2.06,"close":2.08,"volume":1187749,"rsi_14":53.15,"sma_20":1.87,"sma_60":2.27,"sma_120":3.1},{"date":"2026-09-14","open":2.05,"high":2.07,"low":1.96,"close":2.01,"volume":1101131,"rsi_14":56.3,"sma_20":1.87,"sma_60":2.25,"sma_120":3.09},{"date":"2026-09-15","open":2.02,"high":2.16,"low":2.01,"close":2.1,"volume":1217250,"rsi_14":69.11,"sma_20":1.88,"sma_60":2.24,"sma_120":3.07},{"date":"2026-09-16","open":1.84,"high":1.87,"low":1.76,"close":1.77,"volume":2604738},{"date":"2026-09-17","open":1.77,"high":1.8,"low":1.7,"close":1.79,"volume":973340,"rsi_14":55.91,"sma_20":1.86,"sma_60":2.2,"sma_120":3.03},{"date":"2026-09-18","open":1.77,"high":1.78,"low":1.7,"close":1.7,"volume":1593695,"rsi_14":50.76,"sma_20":1.84,"sma_60":2.18,"sma_120":3.02},{"date":"2026-09-21","open":1.76,"high":1.78,"low":1.69,"close":1.73,"volume":1410423},{"date":"2026-09-22","open":1.71,"high":1.73,"low":1.67,"close":1.67,"volume":1398333,"rsi_14":50.75,"sma_20":1.82,"sma_60":2.15,"sma_120":2.98},{"date":"2026-09-23","open":1.68,"high":1.69,"low":1.54,"close":1.54,"volume":1654838,"rsi_14":31.44,"sma_20":1.82,"sma_60":2.13,"sma_120":2.97},{"date":"2026-09-24","open":1.52,"high":1.53,"low":1.49,"close":1.52,"volume":1654643,"rsi_14":31.58,"sma_20":1.82,"sma_60":2.12,"sma_120":2.95},{"date":"2026-09-25","open":1.52,"high":1.59,"low":1.52,"close":1.54,"volume":1452147,"rsi_14":34.23,"sma_20":1.81,"sma_60":2.1,"sma_120":2.94},{"date":"2026-09-28","open":1.49,"high":1.55,"low":1.47,"close":1.49,"volume":2083163,"rsi_14":31.11,"sma_20":1.8,"sma_60":2.09,"sma_120":2.92},{"date":"2026-09-29","open":1.51,"high":1.51,"low":1.4,"close":1.42,"volume":1882059,"rsi_14":26.2,"sma_20":1.79,"sma_60":2.07,"sma_120":2.9},{"date":"2026-09-30","open":1.44,"high":1.49,"low":1.43,"close":1.45,"volume":783859,"rsi_14":19.05,"sma_20":1.78,"sma_60":2.06,"sma_120":2.88},{"date":"2026-10-01","open":1.52,"high":1.58,"low":1.5,"close":1.55,"volume":1293099},{"date":"2026-10-02","open":1.57,"high":1.58,"low":1.49,"close":1.55,"volume":1054717,"rsi_14":27.88,"sma_20":1.74,"sma_60":2.02,"sma_120":2.84},{"date":"2026-10-05","open":1.75,"high":1.76,"low":1.61,"close":1.61,"volume":1478541,"rsi_14":26.11,"sma_20":1.73,"sma_60":2.01,"sma_120":2.82},{"date":"2026-10-06","open":1.65,"high":1.71,"low":1.64,"close":1.67,"volume":870917,"rsi_14":43.24,"sma_20":1.71,"sma_60":1.99,"sma_120":2.81},{"date":"2026-10-07","open":1.66,"high":1.82,"low":1.64,"close":1.77,"volume":3014426,"rsi_14":48.78,"sma_20":1.7,"sma_60":1.98,"sma_120":2.79},{"date":"2026-10-08","open":1.68,"high":1.89,"low":1.67,"close":1.82,"volume":6091337,"rsi_14":57.69,"sma_20":1.69,"sma_60":1.96,"sma_120":2.77},{"date":"2026-10-09","open":1.79,"high":1.88,"low":1.71,"close":1.82,"volume":2944760,"rsi_14":55.63,"sma_20":1.68,"sma_60":1.95,"sma_120":2.76},{"date":"2026-10-12","open":1.83,"high":1.83,"low":1.76,"close":1.78,"volume":640431,"rsi_14":57.14,"sma_20":1.66,"sma_60":1.94,"sma_120":2.74},{"date":"2026-10-13","open":1.7,"high":1.87,"low":1.65,"close":1.87,"volume":3610271,"rsi_14":73.91,"sma_20":1.65,"sma_60":1.93,"sma_120":2.73},{"date":"2026-10-14","open":1.78,"high":1.86,"low":1.76,"close":1.84,"volume":1294049,"rsi_14":72.34,"sma_20":1.66,"sma_60":1.93,"sma_120":2.72},{"date":"2026-10-15","open":1.79,"high":1.83,"low":1.74,"close":1.81,"volume":3319886,"rsi_14":68.53,"sma_20":1.66,"sma_60":1.92,"sma_120":2.7},{"date":"2026-10-16","open":1.73,"high":1.78,"low":1.64,"close":1.66,"volume":2127029,"rsi_14":60.49,"sma_20":1.66,"sma_60":1.9,"sma_120":2.69},{"date":"2026-10-19","open":1.64,"high":1.73,"low":1.64,"close":1.7,"volume":1462009},{"date":"2026-10-20","open":1.73,"high":1.75,"low":1.66,"close":1.67,"volume":570743,"rsi_14":64.94,"sma_20":1.65,"sma_60":1.88,"sma_120":2.66},{"date":"2026-10-21","open":1.67,"high":1.71,"low":1.61,"close":1.64,"volume":1787054,"rsi_14":56.74,"sma_20":1.66,"sma_60":1.87,"sma_120":2.64},{"date":"2026-10-22","open":1.63,"high":1.64,"low":1.56,"close":1.6,"volume":1339027,"rsi_14":53.33,"sma_20":1.66,"sma_60":1.85,"sma_120":2.62},{"date":"2026-10-23","open":1.59,"high":1.72,"low":1.58,"close":1.7,"volume":1070809,"rsi_14":56.52,"sma_20":1.67,"sma_60":1.84,"sma_120":2.6}],"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":"Braskem SA Class A","phase":"above-fold","symbol_resolved":true}