{"status":"ok","report":{"price_analysis":{"current":7.62,"change_1d":-4.4,"change_7d":-6.3,"change_30d":-58.7,"high_30d":18.5,"low_30d":7.52,"position_in_range":1.0,"support":8.62,"resistance":17.4},"summary":"Beasley Broadcast Group Inc(BBGI)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 738.42만. 현재가 $7.56, 전일 대비 -5.1%, 30일 -58.7%. ROE -0.4%. 기술적 시그널: RSI 25(과매도), MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.4%로 적자 상태입니다. 시가총액 738.42만. 매출 2.00억, 영업이익 -762.51만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.01,"roe":-0.4,"eps":-4.09,"revenue":199615897.0,"operating_income":-7625083.0,"net_income":-190645130.0,"market_cap":7442835,"profit_margin":-95.51,"roa":-0.06,"operating_margin":-3.82,"gross_margin":15.57,"debt_ratio":4.55311218224339,"total_assets":279596755.0,"total_equity":38827241.0,"total_debt":176784784.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 24.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2.16)가 시그널선(-2.24)을 상회합니다(골든크로스). 현재가가 SMA20(10)과 SMA60(16) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6~14 (현재 위치 20%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 25","rsi_14":24.775583482944356,"macd":-2.157795890411096,"macd_signal":-2.242312333252518,"sma_20":9.9595,"sma_60":16.348698333333335,"bb_upper":13.92940919291613,"bb_lower":5.98959080708387,"atr_14":0.9907000000000001},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -4, PBR 0.01x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -4원"}]},"growth":{"grade":"B","percentile":82,"summary":"매출 +24.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":24.4,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":160.7,"unit":"%","percentile":92,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.4%","metrics":[{"name":"ROE","value":-0.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-95.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":24.8,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-58.7,"unit":"%","percentile":13,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":23,"summary":"유동비율 1.2x, 순차입금비율 4.4x","metrics":[{"name":"유동비율","value":1.23,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":4.38,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -4, PBR 0.01x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +24.4%"},"profitability":{"grade":"C","reason":"ROE -0.4%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":4.55,"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":5.6,"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":15.57,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.82,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-95.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 4.5배로 재무 리스크"],"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 24% 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)","D/E(유이자부채/자본총계) 4.5배로 재무 리스크"],"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 24% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.01,"per_5y_high":9.42,"per_5y_low":9.42,"per_5y_avg":9.42,"per_percentile":null,"pbr_5y_high":3.02,"pbr_5y_low":0.02,"pbr_5y_avg":0.59,"pbr_percentile":0.0,"per_5y_median":9.42,"pbr_5y_median":0.17,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.02},{"quarter":"2024-Q3","per":9.42,"pbr":0.33},{"quarter":"2024-Q4","per":null,"pbr":0.29},{"quarter":"2025-Q1","per":null,"pbr":0.17},{"quarter":"2025-Q2","per":null,"pbr":0.13},{"quarter":"2025-Q3","per":null,"pbr":0.17},{"quarter":"2026-Q2","per":null,"pbr":3.02},{"quarter":"현재","per":null,"pbr":0.01}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":0.6575,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":10.77,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9.41,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5.55,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4.15,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5.2688,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":26.25,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"BROADCASTING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":9.42,"eps":1.1431,"close":10.77,"source":"reported"},{"date":"2024-10","per":11.01,"eps":1.1431,"close":12.58,"source":"reported"},{"date":"2024-11","per":7.84,"eps":1.1431,"close":8.96,"source":"reported"}],"trailing_per_history_meta":{"avg":9.42,"std":1.29,"upper_1sd":10.72,"lower_1sd":8.13,"current":7.84,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.0배"},{"label":"ROE","value":"-0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:28:16.979010+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.003970794628441408,"dividend_yield":null,"eps":-4.09,"revenue":52999711.0,"operating_income":2891256.0,"net_income":-154175.0,"market_cap":null,"profit_margin":-0.0029089781263146887,"operating_margin":0.05455229746441448,"roa":-0.0005514191321712586,"gross_margin":0.15565203742337388,"total_equity":38827241.0,"total_assets":279596755.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.0402,"roe":null,"dividend_yield":null,"eps":1.7732,"revenue":42588735.0,"operating_income":-4766757.0,"net_income":3214790.0,"market_cap":33796000.0,"profit_margin":0.07548451486056114,"operating_margin":-0.11192530137370833,"roa":0.011419873225158956,"gross_margin":-0.029096590917762642,"total_equity":-46066588.0,"total_assets":281508379.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-194.67524136165855,"revenue":53050405.0,"operating_income":-5212906.0,"net_income":-190149042.0,"market_cap":null,"profit_margin":-3.584308960506522,"operating_margin":-0.09826326490815669,"roa":-0.6353380598223565,"gross_margin":null,"total_equity":-49330431.0,"total_assets":299287976.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02522137862575804,"dividend_yield":null,"eps":-1.9715,"revenue":50977046.0,"operating_income":-536676.0,"net_income":-3556703.0,"market_cap":null,"profit_margin":-0.06977067678656781,"operating_margin":-0.010527797157960074,"roa":-0.0066533744950897965,"gross_margin":0.06595419436426347,"total_equity":141019373.0,"total_assets":534571292.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0010667785964835975,"dividend_yield":null,"eps":-0.09,"revenue":52999711.0,"operating_income":2891256.0,"net_income":-154175.0,"market_cap":null,"profit_margin":-0.0029089781263146887,"operating_margin":0.05455229746441448,"roa":-0.00028132174599761997,"gross_margin":1.0,"total_equity":144523897.0,"total_assets":548037975.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01859930963618989,"dividend_yield":null,"eps":-1.501,"revenue":48912465.0,"operating_income":-2000589.0,"net_income":-2689821.0,"market_cap":null,"profit_margin":-0.05499254637851517,"operating_margin":-0.0409014143940609,"roa":-0.00498799095569958,"gross_margin":0.041275225037217,"total_equity":144619400.0,"total_assets":539259398.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.013983399654504135,"dividend_yield":null,"eps":-1.17,"revenue":67285492.0,"operating_income":7582743.0,"net_income":-2058632.0,"market_cap":null,"profit_margin":-0.030595481117980085,"operating_margin":0.11269506656799061,"roa":-0.003748372937645121,"gross_margin":1.0,"total_equity":147219707.0,"total_assets":549206825.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02441540530320233,"dividend_yield":null,"eps":-2.33,"revenue":58190116.0,"operating_income":1237242.0,"net_income":-3560575.0,"market_cap":null,"profit_margin":-0.06118865616284388,"operating_margin":0.021262064505937744,"roa":-0.00623045873442018,"gross_margin":1.0,"total_equity":145833131.0,"total_assets":571478787.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0018513946155251466,"dividend_yield":null,"eps":-0.2,"revenue":60435657.0,"operating_income":5375199.0,"net_income":-276021.0,"market_cap":null,"profit_margin":-0.004567187877183167,"operating_margin":0.08894085489961663,"roa":-0.0004815706945826754,"gross_margin":1.0,"total_equity":149088151.0,"total_assets":573168183.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":5.344426135705642e-05,"dividend_yield":null,"eps":0.004579996253675577,"revenue":54380346.0,"operating_income":-1103086.0,"net_income":7970.0,"market_cap":null,"profit_margin":0.00014656030323896799,"operating_margin":-0.020284644750145575,"roa":1.4074312958704507e-05,"gross_margin":1.0,"total_equity":149127330.0,"total_assets":566279862.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.042851070557868916,"dividend_yield":null,"eps":3.668533325453199,"revenue":65748658.0,"operating_income":7582401.0,"net_income":6383894.0,"market_cap":null,"profit_margin":0.09709542664733933,"operating_margin":0.11532404205117008,"roa":0.011116577432884647,"gross_margin":1.0,"total_equity":148978635.0,"total_assets":574267938.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.4741145315685946,"dividend_yield":null,"eps":-38.81034635446651,"revenue":60119757.0,"operating_income":-85478653.0,"net_income":-67536837.0,"market_cap":null,"profit_margin":-1.1233717561433256,"operating_margin":-1.421806362257918,"roa":-0.11362546203872365,"gross_margin":1.0,"total_equity":142448359.0,"total_assets":594381187.0}],"current_price":7.62,"change_pct":-4.39,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4.8122},{"date":"2016-10-25","close":5.0},{"date":"2016-10-26","close":5.05},{"date":"2016-10-27","close":4.7693},{"date":"2016-10-28","close":4.9},{"date":"2016-10-31","close":5.05},{"date":"2016-11-01","close":4.75},{"date":"2016-11-02","close":5.0},{"date":"2016-11-03","close":4.955},{"date":"2016-11-04","close":4.95},{"date":"2016-11-07","close":4.95},{"date":"2016-11-08","close":4.95},{"date":"2016-11-09","close":5.3},{"date":"2016-11-10","close":5.3},{"date":"2016-11-11","close":5.25},{"date":"2016-11-14","close":5.05},{"date":"2016-11-15","close":4.75},{"date":"2016-11-16","close":5.02},{"date":"2016-11-17","close":5.1875},{"date":"2016-11-18","close":5.35},{"date":"2016-11-21","close":5.1},{"date":"2016-11-22","close":5.5},{"date":"2016-11-23","close":5.45},{"date":"2016-11-25","close":5.6},{"date":"2016-11-28","close":6.0},{"date":"2016-11-29","close":6.35},{"date":"2016-11-30","close":6.35},{"date":"2016-12-01","close":6.3},{"date":"2016-12-02","close":6.5},{"date":"2016-12-05","close":6.55},{"date":"2016-12-06","close":6.8},{"date":"2016-12-07","close":7.15},{"date":"2016-12-08","close":7.0},{"date":"2016-12-09","close":6.6},{"date":"2016-12-12","close":6.4},{"date":"2016-12-13","close":6.3},{"date":"2016-12-14","close":6.05},{"date":"2016-12-15","close":6.2},{"date":"2016-12-16","close":5.95},{"date":"2016-12-19","close":6.25},{"date":"2016-12-20","close":6.4},{"date":"2016-12-21","close":6.3},{"date":"2016-12-22","close":6.2},{"date":"2016-12-23","close":6.25},{"date":"2016-12-27","close":6.3},{"date":"2016-12-28","close":6.6},{"date":"2016-12-29","close":5.85},{"date":"2016-12-30","close":6.15},{"date":"2017-01-03","close":6.3},{"date":"2017-01-04","close":6.5},{"date":"2017-01-05","close":6.75},{"date":"2017-01-06","close":6.775},{"date":"2017-01-09","close":6.7},{"date":"2017-01-10","close":6.721},{"date":"2017-01-11","close":6.9},{"date":"2017-01-12","close":6.8},{"date":"2017-01-13","close":6.8},{"date":"2017-01-17","close":6.0},{"date":"2017-01-18","close":6.15},{"date":"2017-01-19","close":7.15},{"date":"2017-01-20","close":7.1},{"date":"2017-01-23","close":7.075},{"date":"2017-01-24","close":7.1},{"date":"2017-01-25","close":7.2},{"date":"2017-01-26","close":7.425},{"date":"2017-01-27","close":7.4},{"date":"2017-01-30","close":7.4},{"date":"2017-01-31","close":7.5},{"date":"2017-02-01","close":7.25},{"date":"2017-02-02","close":7.45},{"date":"2017-02-03","close":8.4},{"date":"2017-02-06","close":8.8},{"date":"2017-02-07","close":9.05},{"date":"2017-02-08","close":9.2},{"date":"2017-02-09","close":9.35},{"date":"2017-02-10","close":9.9},{"date":"2017-02-13","close":10.65},{"date":"2017-02-14","close":10.35},{"date":"2017-02-15","close":9.35},{"date":"2017-02-16","close":9.3},{"date":"2017-02-17","close":9.5},{"date":"2017-02-21","close":10.0},{"date":"2017-02-22","close":9.8},{"date":"2017-02-23","close":8.85},{"date":"2017-02-24","close":8.9},{"date":"2017-02-27","close":9.2},{"date":"2017-02-28","close":8.8},{"date":"2017-03-01","close":9.25},{"date":"2017-03-02","close":9.1},{"date":"2017-03-03","close":8.8},{"date":"2017-03-06","close":8.95},{"date":"2017-03-07","close":9.55},{"date":"2017-03-08","close":10.35},{"date":"2017-03-09","close":10.4},{"date":"2017-03-10","close":10.15},{"date":"2017-03-13","close":10.3},{"date":"2017-03-14","close":10.35},{"date":"2017-03-15","close":10.55},{"date":"2017-03-16","close":10.7},{"date":"2017-03-17","close":10.3},{"date":"2017-03-20","close":10.075},{"date":"2017-03-21","close":11.5},{"date":"2017-03-22","close":12.35},{"date":"2017-03-23","close":12.1},{"date":"2017-03-24","close":12.3},{"date":"2017-03-27","close":13.6},{"date":"2017-03-28","close":13.3},{"date":"2017-03-29","close":13.1},{"date":"2017-03-30","close":12.45},{"date":"2017-03-31","close":11.6},{"date":"2017-04-03","close":11.65},{"date":"2017-04-04","close":11.8},{"date":"2017-04-05","close":12.0},{"date":"2017-04-06","close":12.05},{"date":"2017-04-07","close":12.05},{"date":"2017-04-10","close":12.25},{"date":"2017-04-11","close":12.3},{"date":"2017-04-12","close":12.7},{"date":"2017-04-13","close":12.9},{"date":"2017-04-17","close":12.9},{"date":"2017-04-18","close":12.85},{"date":"2017-04-19","close":12.9},{"date":"2017-04-20","close":13.3},{"date":"2017-04-21","close":13.95},{"date":"2017-04-24","close":14.95},{"date":"2017-04-25","close":16.55},{"date":"2017-04-26","close":14.65},{"date":"2017-04-27","close":14.35},{"date":"2017-04-28","close":13.15},{"date":"2017-05-01","close":11.65},{"date":"2017-05-02","close":11.35},{"date":"2017-05-03","close":11.15},{"date":"2017-05-04","close":9.45},{"date":"2017-05-05","close":9.7},{"date":"2017-05-08","close":9.05},{"date":"2017-05-09","close":8.6},{"date":"2017-05-10","close":9.25},{"date":"2017-05-11","close":9.0},{"date":"2017-05-12","close":8.75},{"date":"2017-05-15","close":8.75},{"date":"2017-05-16","close":8.75},{"date":"2017-05-17","close":8.55},{"date":"2017-05-18","close":8.4},{"date":"2017-05-19","close":8.4},{"date":"2017-05-22","close":8.8},{"date":"2017-05-23","close":8.45},{"date":"2017-05-24","close":8.45},{"date":"2017-05-25","close":9.35},{"date":"2017-05-26","close":9.25},{"date":"2017-05-30","close":9.15},{"date":"2017-05-31","close":9.15},{"date":"2017-06-01","close":9.35},{"date":"2017-06-02","close":10.2},{"date":"2017-06-05","close":10.45},{"date":"2017-06-06","close":10.45},{"date":"2017-06-07","close":10.7},{"date":"2017-06-08","close":10.65},{"date":"2017-06-09","close":10.45},{"date":"2017-06-12","close":10.7},{"date":"2017-06-13","close":10.95},{"date":"2017-06-14","close":11.0},{"date":"2017-06-15","close":10.95},{"date":"2017-06-16","close":10.95},{"date":"2017-06-19","close":11.0},{"date":"2017-06-20","close":10.45},{"date":"2017-06-21","close":9.675},{"date":"2017-06-22","close":9.4},{"date":"2017-06-23","close":9.25},{"date":"2017-06-26","close":9.4},{"date":"2017-06-27","close":10.0},{"date":"2017-06-28","close":9.95},{"date":"2017-06-29","close":9.75},{"date":"2017-06-30","close":9.8},{"date":"2017-07-03","close":9.25},{"date":"2017-07-05","close":9.1},{"date":"2017-07-06","close":9.9},{"date":"2017-07-07","close":10.05},{"date":"2017-07-10","close":9.85},{"date":"2017-07-11","close":9.65},{"date":"2017-07-12","close":9.65},{"date":"2017-07-13","close":9.85},{"date":"2017-07-14","close":10.05},{"date":"2017-07-17","close":10.1},{"date":"2017-07-18","close":10.25},{"date":"2017-07-19","close":10.6},{"date":"2017-07-20","close":11.0},{"date":"2017-07-21","close":10.85},{"date":"2017-07-24","close":11.0},{"date":"2017-07-25","close":11.0},{"date":"2017-07-26","close":10.95},{"date":"2017-07-27","close":10.55},{"date":"2017-07-28","close":10.3},{"date":"2017-07-31","close":10.5},{"date":"2017-08-01","close":11.1},{"date":"2017-08-02","close":10.7},{"date":"2017-08-03","close":10.75},{"date":"2017-08-04","close":10.8},{"date":"2017-08-07","close":10.9},{"date":"2017-08-08","close":10.9},{"date":"2017-08-09","close":10.5},{"date":"2017-08-10","close":9.95},{"date":"2017-08-11","close":9.35},{"date":"2017-08-14","close":9.4},{"date":"2017-08-15","close":9.3},{"date":"2017-08-16","close":9.2},{"date":"2017-08-17","close":9.05},{"date":"2017-08-18","close":9.0},{"date":"2017-08-21","close":8.85},{"date":"2017-08-22","close":8.85},{"date":"2017-08-23","close":8.65},{"date":"2017-08-24","close":9.1},{"date":"2017-08-25","close":9.15},{"date":"2017-08-28","close":9.15},{"date":"2017-08-29","close":9.3},{"date":"2017-08-30","close":9.8},{"date":"2017-08-31","close":9.95},{"date":"2017-09-01","close":10.35},{"date":"2017-09-05","close":10.45},{"date":"2017-09-06","close":11.0},{"date":"2017-09-07","close":10.8},{"date":"2017-09-08","close":11.05},{"date":"2017-09-11","close":11.6},{"date":"2017-09-12","close":11.1},{"date":"2017-09-13","close":11.65},{"date":"2017-09-14","close":12.0},{"date":"2017-09-15","close":11.5},{"date":"2017-09-18","close":10.9},{"date":"2017-09-19","close":10.7},{"date":"2017-09-20","close":10.75},{"date":"2017-09-21","close":10.95},{"date":"2017-09-22","close":11.1},{"date":"2017-09-25","close":11.4},{"date":"2017-09-26","close":11.7},{"date":"2017-09-27","close":12.2},{"date":"2017-09-28","close":12.05},{"date":"2017-09-29","close":11.7},{"date":"2017-10-02","close":11.65},{"date":"2017-10-03","close":11.2},{"date":"2017-10-04","close":11.3},{"date":"2017-10-05","close":11.75},{"date":"2017-10-06","close":12.05},{"date":"2017-10-09","close":12.0},{"date":"2017-10-10","close":12.4},{"date":"2017-10-11","close":12.4},{"date":"2017-10-12","close":12.2},{"date":"2017-10-13","close":12.25},{"date":"2017-10-16","close":12.3},{"date":"2017-10-17","close":12.2},{"date":"2017-10-18","close":11.95},{"date":"2017-10-19","close":11.2},{"date":"2017-10-20","close":11.3},{"date":"2017-10-23","close":10.45},{"date":"2017-10-24","close":10.7},{"date":"2017-10-25","close":10.45},{"date":"2017-10-26","close":10.6},{"date":"2017-10-27","close":10.7},{"date":"2017-10-30","close":10.5},{"date":"2017-10-31","close":9.45},{"date":"2017-11-01","close":9.5},{"date":"2017-11-02","close":9.8},{"date":"2017-11-03","close":9.75},{"date":"2017-11-06","close":9.75},{"date":"2017-11-07","close":9.5},{"date":"2017-11-08","close":9.45},{"date":"2017-11-09","close":9.9},{"date":"2017-11-10","close":9.9},{"date":"2017-11-13","close":9.7},{"date":"2017-11-14","close":9.6},{"date":"2017-11-15","close":9.6},{"date":"2017-11-16","close":9.8},{"date":"2017-11-17","close":10.1},{"date":"2017-11-20","close":10.6},{"date":"2017-11-21","close":10.35},{"date":"2017-11-22","close":10.55},{"date":"2017-11-24","close":10.55},{"date":"2017-11-27","close":10.8},{"date":"2017-11-28","close":11.1},{"date":"2017-11-29","close":11.5},{"date":"2017-11-30","close":11.35},{"date":"2017-12-01","close":11.05},{"date":"2017-12-04","close":11.15},{"date":"2017-12-05","close":11.1},{"date":"2017-12-06","close":10.9},{"date":"2017-12-07","close":11.35},{"date":"2017-12-08","close":11.3},{"date":"2017-12-11","close":11.7},{"date":"2017-12-12","close":11.9},{"date":"2017-12-13","close":12.05},{"date":"2017-12-14","close":12.45},{"date":"2017-12-15","close":12.9},{"date":"2017-12-18","close":13.0},{"date":"2017-12-19","close":13.4},{"date":"2017-12-20","close":13.85},{"date":"2017-12-21","close":14.05},{"date":"2017-12-22","close":13.55},{"date":"2017-12-26","close":13.9},{"date":"2017-12-27","close":13.85},{"date":"2017-12-28","close":13.55},{"date":"2017-12-29","close":13.4},{"date":"2018-01-02","close":13.35},{"date":"2018-01-03","close":13.2},{"date":"2018-01-04","close":13.85},{"date":"2018-01-05","close":13.95},{"date":"2018-01-08","close":13.3},{"date":"2018-01-09","close":13.2},{"date":"2018-01-10","close":12.8},{"date":"2018-01-11","close":13.3},{"date":"2018-01-12","close":12.8},{"date":"2018-01-16","close":12.65},{"date":"2018-01-17","close":11.5},{"date":"2018-01-18","close":11.35},{"date":"2018-01-19","close":11.65},{"date":"2018-01-22","close":12.2},{"date":"2018-01-23","close":11.85},{"date":"2018-01-24","close":12.5},{"date":"2018-01-25","close":12.78},{"date":"2018-01-26","close":12.75},{"date":"2018-01-29","close":13.15},{"date":"2018-01-30","close":12.7},{"date":"2018-01-31","close":12.55},{"date":"2018-02-01","close":13.0},{"date":"2018-02-02","close":12.55},{"date":"2018-02-05","close":12.7},{"date":"2018-02-06","close":12.45},{"date":"2018-02-07","close":12.45},{"date":"2018-02-08","close":12.35},{"date":"2018-02-09","close":12.0},{"date":"2018-02-12","close":12.65},{"date":"2018-02-13","close":12.35},{"date":"2018-02-14","close":12.05},{"date":"2018-02-15","close":12.25},{"date":"2018-02-16","close":12.1},{"date":"2018-02-20","close":11.7},{"date":"2018-02-21","close":11.25},{"date":"2018-02-22","close":11.45},{"date":"2018-02-23","close":11.25},{"date":"2018-02-26","close":11.5},{"date":"2018-02-27","close":10.7},{"date":"2018-02-28","close":10.5},{"date":"2018-03-01","close":10.5},{"date":"2018-03-02","close":10.6},{"date":"2018-03-05","close":10.5},{"date":"2018-03-06","close":11.2},{"date":"2018-03-07","close":10.85},{"date":"2018-03-08","close":10.65},{"date":"2018-03-09","close":11.15},{"date":"2018-03-12","close":10.95},{"date":"2018-03-13","close":10.35},{"date":"2018-03-14","close":10.4},{"date":"2018-03-15","close":10.1},{"date":"2018-03-16","close":10.5},{"date":"2018-03-19","close":10.45},{"date":"2018-03-20","close":10.05},{"date":"2018-03-21","close":10.1},{"date":"2018-03-22","close":10.0},{"date":"2018-03-23","close":9.9},{"date":"2018-03-26","close":10.3},{"date":"2018-03-27","close":10.95},{"date":"2018-03-28","close":11.15},{"date":"2018-03-29","close":11.3},{"date":"2018-04-02","close":10.3},{"date":"2018-04-03","close":10.53},{"date":"2018-04-04","close":10.15},{"date":"2018-04-05","close":10.45},{"date":"2018-04-06","close":10.4},{"date":"2018-04-09","close":10.25},{"date":"2018-04-10","close":10.35},{"date":"2018-04-11","close":10.25},{"date":"2018-04-12","close":10.25},{"date":"2018-04-13","close":10.25},{"date":"2018-04-16","close":10.65},{"date":"2018-04-17","close":11.0},{"date":"2018-04-18","close":11.15},{"date":"2018-04-19","close":11.4},{"date":"2018-04-20","close":11.3},{"date":"2018-04-23","close":11.45},{"date":"2018-04-24","close":11.65},{"date":"2018-04-25","close":11.75},{"date":"2018-04-26","close":11.75},{"date":"2018-04-27","close":11.8},{"date":"2018-04-30","close":11.35},{"date":"2018-05-01","close":11.6},{"date":"2018-05-02","close":11.45},{"date":"2018-05-03","close":11.35},{"date":"2018-05-04","close":11.75},{"date":"2018-05-07","close":11.2},{"date":"2018-05-08","close":11.25},{"date":"2018-05-09","close":10.6},{"date":"2018-05-10","close":10.75},{"date":"2018-05-11","close":10.2},{"date":"2018-05-14","close":10.2},{"date":"2018-05-15","close":10.45},{"date":"2018-05-16","close":10.95},{"date":"2018-05-17","close":10.85},{"date":"2018-05-18","close":11.1},{"date":"2018-05-21","close":11.15},{"date":"2018-05-22","close":10.7},{"date":"2018-05-23","close":10.65},{"date":"2018-05-24","close":10.65},{"date":"2018-05-25","close":10.6},{"date":"2018-05-29","close":12.1},{"date":"2018-05-30","close":11.45},{"date":"2018-05-31","close":11.3},{"date":"2018-06-01","close":11.45},{"date":"2018-06-04","close":11.4},{"date":"2018-06-05","close":11.55},{"date":"2018-06-06","close":11.6},{"date":"2018-06-07","close":11.7},{"date":"2018-06-08","close":11.45},{"date":"2018-06-11","close":11.6},{"date":"2018-06-12","close":11.75},{"date":"2018-06-13","close":11.78},{"date":"2018-06-14","close":11.95},{"date":"2018-06-15","close":12.1},{"date":"2018-06-18","close":12.15},{"date":"2018-06-19","close":11.9},{"date":"2018-06-20","close":12.05},{"date":"2018-06-21","close":11.9},{"date":"2018-06-22","close":11.35},{"date":"2018-06-25","close":11.25},{"date":"2018-06-26","close":11.88},{"date":"2018-06-27","close":11.6},{"date":"2018-06-28","close":11.5},{"date":"2018-06-29","close":11.2},{"date":"2018-07-02","close":10.6},{"date":"2018-07-03","close":11.25},{"date":"2018-07-05","close":11.4},{"date":"2018-07-06","close":11.8},{"date":"2018-07-09","close":11.65},{"date":"2018-07-10","close":11.85},{"date":"2018-07-11","close":11.65},{"date":"2018-07-12","close":11.6},{"date":"2018-07-13","close":11.25},{"date":"2018-07-16","close":10.55},{"date":"2018-07-17","close":10.45},{"date":"2018-07-18","close":10.55},{"date":"2018-07-19","close":10.8},{"date":"2018-07-20","close":10.6},{"date":"2018-07-23","close":8.9},{"date":"2018-07-24","close":7.35},{"date":"2018-07-25","close":7.3},{"date":"2018-07-26","close":7.35},{"date":"2018-07-27","close":6.83},{"date":"2018-07-30","close":6.8},{"date":"2018-07-31","close":6.45},{"date":"2018-08-01","close":6.25},{"date":"2018-08-02","close":6.7},{"date":"2018-08-03","close":7.2},{"date":"2018-08-06","close":7.35},{"date":"2018-08-07","close":7.25},{"date":"2018-08-08","close":7.05},{"date":"2018-08-09","close":6.8},{"date":"2018-08-10","close":6.85},{"date":"2018-08-13","close":6.8},{"date":"2018-08-14","close":6.6},{"date":"2018-08-15","close":6.25},{"date":"2018-08-16","close":6.55},{"date":"2018-08-17","close":6.7},{"date":"2018-08-20","close":6.55},{"date":"2018-08-21","close":6.75},{"date":"2018-08-22","close":6.88},{"date":"2018-08-23","close":6.75},{"date":"2018-08-24","close":6.65},{"date":"2018-08-27","close":7.0},{"date":"2018-08-28","close":6.9},{"date":"2018-08-29","close":6.9},{"date":"2018-08-30","close":7.5},{"date":"2018-08-31","close":7.55},{"date":"2018-09-04","close":7.8},{"date":"2018-09-05","close":7.8},{"date":"2018-09-06","close":7.55},{"date":"2018-09-07","close":7.7},{"date":"2018-09-10","close":6.98},{"date":"2018-09-11","close":6.95},{"date":"2018-09-12","close":7.1},{"date":"2018-09-13","close":6.9},{"date":"2018-09-14","close":7.05},{"date":"2018-09-17","close":7.15},{"date":"2018-09-18","close":7.1},{"date":"2018-09-19","close":6.95},{"date":"2018-09-20","close":6.9},{"date":"2018-09-21","close":6.55},{"date":"2018-09-24","close":6.7},{"date":"2018-09-25","close":6.7},{"date":"2018-09-26","close":6.75},{"date":"2018-09-27","close":6.9},{"date":"2018-09-28","close":6.9},{"date":"2018-10-01","close":6.74},{"date":"2018-10-02","close":6.83},{"date":"2018-10-03","close":6.94},{"date":"2018-10-04","close":6.83},{"date":"2018-10-05","close":6.56},{"date":"2018-10-08","close":6.73},{"date":"2018-10-09","close":6.73},{"date":"2018-10-10","close":6.31},{"date":"2018-10-11","close":6.53},{"date":"2018-10-12","close":6.35},{"date":"2018-10-15","close":6.26},{"date":"2018-10-16","close":6.42},{"date":"2018-10-17","close":6.61},{"date":"2018-10-18","close":6.68},{"date":"2018-10-19","close":6.52},{"date":"2018-10-22","close":6.98},{"date":"2018-10-23","close":6.81},{"date":"2018-10-24","close":6.4},{"date":"2018-10-25","close":6.51},{"date":"2018-10-26","close":6.61},{"date":"2018-10-29","close":6.43},{"date":"2018-10-30","close":6.65},{"date":"2018-10-31","close":6.67},{"date":"2018-11-01","close":6.87},{"date":"2018-11-02","close":6.61},{"date":"2018-11-05","close":6.71},{"date":"2018-11-06","close":6.73},{"date":"2018-11-07","close":6.66},{"date":"2018-11-08","close":6.49},{"date":"2018-11-09","close":6.35},{"date":"2018-11-12","close":6.05},{"date":"2018-11-13","close":5.99},{"date":"2018-11-14","close":5.89},{"date":"2018-11-15","close":5.83},{"date":"2018-11-16","close":5.77},{"date":"2018-11-19","close":5.53},{"date":"2018-11-20","close":5.33},{"date":"2018-11-21","close":5.6},{"date":"2018-11-23","close":5.78},{"date":"2018-11-26","close":5.22},{"date":"2018-11-27","close":5.23},{"date":"2018-11-28","close":5.24},{"date":"2018-11-29","close":5.33},{"date":"2018-11-30","close":5.14},{"date":"2018-12-03","close":4.9},{"date":"2018-12-04","close":4.99},{"date":"2018-12-06","close":4.76},{"date":"2018-12-07","close":4.78},{"date":"2018-12-10","close":4.72},{"date":"2018-12-11","close":4.66},{"date":"2018-12-12","close":4.6},{"date":"2018-12-13","close":4.37},{"date":"2018-12-14","close":4.21},{"date":"2018-12-17","close":3.85},{"date":"2018-12-18","close":3.94},{"date":"2018-12-19","close":3.89},{"date":"2018-12-20","close":3.92},{"date":"2018-12-21","close":3.65},{"date":"2018-12-24","close":3.63},{"date":"2018-12-26","close":3.25},{"date":"2018-12-27","close":3.41},{"date":"2018-12-28","close":3.53},{"date":"2018-12-31","close":3.75},{"date":"2019-01-02","close":4.17},{"date":"2019-01-03","close":4.09},{"date":"2019-01-04","close":4.39},{"date":"2019-01-07","close":4.59},{"date":"2019-01-08","close":4.59},{"date":"2019-01-09","close":4.75},{"date":"2019-01-10","close":4.55},{"date":"2019-01-11","close":4.69},{"date":"2019-01-14","close":4.86},{"date":"2019-01-15","close":4.52},{"date":"2019-01-16","close":4.44},{"date":"2019-01-17","close":4.55},{"date":"2019-01-18","close":4.76},{"date":"2019-01-22","close":4.57},{"date":"2019-01-23","close":4.57},{"date":"2019-01-24","close":4.6},{"date":"2019-01-25","close":4.76},{"date":"2019-01-28","close":4.68},{"date":"2019-01-29","close":4.53},{"date":"2019-01-30","close":4.62},{"date":"2019-01-31","close":4.52},{"date":"2019-02-01","close":4.42},{"date":"2019-02-04","close":4.46},{"date":"2019-02-05","close":4.39},{"date":"2019-02-06","close":4.3},{"date":"2019-02-07","close":4.12},{"date":"2019-02-08","close":4.0},{"date":"2019-02-11","close":4.39},{"date":"2019-02-12","close":4.22},{"date":"2019-02-13","close":4.46},{"date":"2019-02-14","close":4.44},{"date":"2019-02-15","close":4.38},{"date":"2019-02-19","close":4.53},{"date":"2019-02-20","close":4.47},{"date":"2019-02-21","close":4.43},{"date":"2019-02-22","close":4.47},{"date":"2019-02-25","close":4.33},{"date":"2019-02-26","close":4.3},{"date":"2019-02-27","close":4.27},{"date":"2019-02-28","close":4.11},{"date":"2019-03-01","close":4.14},{"date":"2019-03-04","close":4.16},{"date":"2019-03-05","close":4.37},{"date":"2019-03-06","close":4.28},{"date":"2019-03-07","close":4.26},{"date":"2019-03-08","close":4.26},{"date":"2019-03-11","close":4.42},{"date":"2019-03-12","close":4.23},{"date":"2019-03-13","close":4.12},{"date":"2019-03-14","close":4.08},{"date":"2019-03-15","close":4.03},{"date":"2019-03-18","close":4.09},{"date":"2019-03-19","close":3.97},{"date":"2019-03-20","close":3.9},{"date":"2019-03-21","close":3.95},{"date":"2019-03-22","close":3.81},{"date":"2019-03-25","close":3.83},{"date":"2019-03-26","close":3.97},{"date":"2019-03-27","close":3.87},{"date":"2019-03-28","close":3.98},{"date":"2019-03-29","close":3.98},{"date":"2019-04-01","close":3.95},{"date":"2019-04-02","close":3.89},{"date":"2019-04-03","close":3.75},{"date":"2019-04-04","close":3.93},{"date":"2019-04-05","close":3.78},{"date":"2019-04-08","close":3.98},{"date":"2019-04-09","close":3.8},{"date":"2019-04-10","close":3.89},{"date":"2019-04-11","close":3.81},{"date":"2019-04-12","close":3.76},{"date":"2019-04-15","close":3.76},{"date":"2019-04-16","close":3.7},{"date":"2019-04-17","close":4.06},{"date":"2019-04-18","close":3.9},{"date":"2019-04-22","close":3.81},{"date":"2019-04-23","close":3.7},{"date":"2019-04-24","close":3.61},{"date":"2019-04-25","close":3.52},{"date":"2019-04-26","close":3.63},{"date":"2019-04-29","close":3.81},{"date":"2019-04-30","close":3.67},{"date":"2019-05-01","close":3.84},{"date":"2019-05-02","close":3.8},{"date":"2019-05-03","close":3.75},{"date":"2019-05-06","close":3.81},{"date":"2019-05-07","close":3.74},{"date":"2019-05-08","close":3.77},{"date":"2019-05-09","close":3.57},{"date":"2019-05-10","close":3.61},{"date":"2019-05-13","close":3.55},{"date":"2019-05-14","close":3.6},{"date":"2019-05-15","close":3.63},{"date":"2019-05-16","close":3.69},{"date":"2019-05-17","close":3.78},{"date":"2019-05-20","close":3.81},{"date":"2019-05-21","close":3.97},{"date":"2019-05-22","close":3.76},{"date":"2019-05-23","close":3.6},{"date":"2019-05-24","close":3.64},{"date":"2019-05-28","close":3.6},{"date":"2019-05-29","close":3.4},{"date":"2019-05-30","close":3.31},{"date":"2019-05-31","close":3.17},{"date":"2019-06-03","close":3.18},{"date":"2019-06-04","close":3.35},{"date":"2019-06-05","close":3.27},{"date":"2019-06-06","close":3.33},{"date":"2019-06-07","close":3.34},{"date":"2019-06-10","close":3.19},{"date":"2019-06-11","close":3.18},{"date":"2019-06-12","close":3.05},{"date":"2019-06-13","close":3.13},{"date":"2019-06-14","close":3.08},{"date":"2019-06-17","close":3.0},{"date":"2019-06-18","close":3.03},{"date":"2019-06-19","close":3.03},{"date":"2019-06-20","close":3.02},{"date":"2019-06-21","close":3.02},{"date":"2019-06-24","close":3.02},{"date":"2019-06-25","close":3.0},{"date":"2019-06-26","close":3.05},{"date":"2019-06-27","close":3.1},{"date":"2019-06-28","close":3.22},{"date":"2019-07-01","close":3.3},{"date":"2019-07-02","close":3.24},{"date":"2019-07-03","close":3.15},{"date":"2019-07-05","close":3.11},{"date":"2019-07-08","close":3.25},{"date":"2019-07-09","close":3.13},{"date":"2019-07-10","close":3.2},{"date":"2019-07-11","close":3.2},{"date":"2019-07-12","close":3.14},{"date":"2019-07-15","close":3.23},{"date":"2019-07-16","close":3.21},{"date":"2019-07-17","close":3.11},{"date":"2019-07-18","close":3.07},{"date":"2019-07-19","close":3.07},{"date":"2019-07-22","close":3.1},{"date":"2019-07-23","close":3.15},{"date":"2019-07-24","close":3.21},{"date":"2019-07-25","close":3.2},{"date":"2019-07-26","close":3.25},{"date":"2019-07-29","close":3.19},{"date":"2019-07-30","close":3.26},{"date":"2019-07-31","close":3.25},{"date":"2019-08-01","close":3.21},{"date":"2019-08-02","close":3.15},{"date":"2019-08-05","close":3.21},{"date":"2019-08-06","close":3.3},{"date":"2019-08-07","close":3.28},{"date":"2019-08-08","close":3.35},{"date":"2019-08-09","close":3.45},{"date":"2019-08-12","close":3.42},{"date":"2019-08-13","close":3.29},{"date":"2019-08-14","close":3.22},{"date":"2019-08-15","close":3.15},{"date":"2019-08-16","close":3.25},{"date":"2019-08-19","close":3.24},{"date":"2019-08-20","close":3.23},{"date":"2019-08-21","close":3.18},{"date":"2019-08-22","close":3.21},{"date":"2019-08-23","close":3.14},{"date":"2019-08-26","close":3.03},{"date":"2019-08-27","close":3.08},{"date":"2019-08-28","close":3.05},{"date":"2019-08-29","close":3.09},{"date":"2019-08-30","close":3.05},{"date":"2019-09-03","close":3.02},{"date":"2019-09-04","close":3.01},{"date":"2019-09-05","close":2.96},{"date":"2019-09-06","close":2.98},{"date":"2019-09-09","close":3.03},{"date":"2019-09-10","close":3.06},{"date":"2019-09-11","close":3.03},{"date":"2019-09-12","close":3.08},{"date":"2019-09-13","close":3.05},{"date":"2019-09-16","close":3.06},{"date":"2019-09-17","close":3.15},{"date":"2019-09-18","close":3.14},{"date":"2019-09-19","close":3.06},{"date":"2019-09-20","close":3.06},{"date":"2019-09-23","close":3.08},{"date":"2019-09-24","close":3.07},{"date":"2019-09-25","close":3.13},{"date":"2019-09-26","close":3.13},{"date":"2019-09-27","close":3.07},{"date":"2019-09-30","close":3.1},{"date":"2019-10-01","close":3.09},{"date":"2019-10-02","close":3.0},{"date":"2019-10-03","close":3.0},{"date":"2019-10-04","close":2.96},{"date":"2019-10-07","close":2.9},{"date":"2019-10-08","close":2.92},{"date":"2019-10-09","close":2.88},{"date":"2019-10-10","close":2.91},{"date":"2019-10-11","close":2.9},{"date":"2019-10-14","close":2.94},{"date":"2019-10-15","close":2.9},{"date":"2019-10-16","close":2.93},{"date":"2019-10-17","close":2.93},{"date":"2019-10-18","close":2.94},{"date":"2019-10-21","close":2.96},{"date":"2019-10-22","close":2.91},{"date":"2019-10-23","close":2.9},{"date":"2019-10-24","close":2.98},{"date":"2019-10-25","close":2.93},{"date":"2019-10-28","close":2.9},{"date":"2019-10-29","close":2.87},{"date":"2019-10-30","close":2.86},{"date":"2019-10-31","close":2.88},{"date":"2019-11-01","close":2.84},{"date":"2019-11-04","close":2.87},{"date":"2019-11-05","close":2.92},{"date":"2019-11-06","close":2.85},{"date":"2019-11-07","close":2.9},{"date":"2019-11-08","close":2.82},{"date":"2019-11-11","close":2.93},{"date":"2019-11-12","close":2.93},{"date":"2019-11-13","close":2.93},{"date":"2019-11-14","close":2.96},{"date":"2019-11-15","close":3.02},{"date":"2019-11-18","close":2.96},{"date":"2019-11-19","close":2.96},{"date":"2019-11-20","close":2.9},{"date":"2019-11-21","close":2.93},{"date":"2019-11-22","close":2.9},{"date":"2019-11-25","close":3.0},{"date":"2019-11-26","close":2.95},{"date":"2019-11-27","close":2.82},{"date":"2019-11-29","close":2.84},{"date":"2019-12-02","close":2.83},{"date":"2019-12-03","close":2.87},{"date":"2019-12-04","close":2.96},{"date":"2019-12-05","close":3.01},{"date":"2019-12-06","close":3.02},{"date":"2019-12-09","close":3.03},{"date":"2019-12-10","close":2.97},{"date":"2019-12-11","close":2.98},{"date":"2019-12-12","close":3.03},{"date":"2019-12-13","close":2.99},{"date":"2019-12-16","close":3.0},{"date":"2019-12-17","close":2.95},{"date":"2019-12-18","close":2.87},{"date":"2019-12-19","close":2.93},{"date":"2019-12-20","close":3.0},{"date":"2019-12-23","close":3.04},{"date":"2019-12-24","close":3.05},{"date":"2019-12-26","close":3.09},{"date":"2019-12-27","close":3.1},{"date":"2019-12-30","close":3.11},{"date":"2019-12-31","close":3.09},{"date":"2020-01-02","close":3.14},{"date":"2020-01-03","close":3.13},{"date":"2020-01-06","close":3.14},{"date":"2020-01-07","close":3.3},{"date":"2020-01-08","close":3.31},{"date":"2020-01-09","close":3.2},{"date":"2020-01-10","close":3.16},{"date":"2020-01-13","close":3.18},{"date":"2020-01-14","close":3.27},{"date":"2020-01-15","close":3.3},{"date":"2020-01-16","close":3.31},{"date":"2020-01-17","close":3.36},{"date":"2020-01-21","close":3.43},{"date":"2020-01-22","close":3.75},{"date":"2020-01-23","close":3.64},{"date":"2020-01-24","close":3.65},{"date":"2020-01-27","close":3.54},{"date":"2020-01-28","close":3.72},{"date":"2020-01-29","close":3.88},{"date":"2020-01-30","close":3.835},{"date":"2020-01-31","close":3.8},{"date":"2020-02-03","close":4.02},{"date":"2020-02-04","close":3.88},{"date":"2020-02-05","close":3.94},{"date":"2020-02-06","close":3.86},{"date":"2020-02-07","close":3.9},{"date":"2020-02-10","close":3.9},{"date":"2020-02-11","close":3.94},{"date":"2020-02-12","close":3.94},{"date":"2020-02-13","close":4.04},{"date":"2020-02-14","close":4.0},{"date":"2020-02-18","close":3.85},{"date":"2020-02-19","close":3.84},{"date":"2020-02-20","close":3.88},{"date":"2020-02-21","close":3.88},{"date":"2020-02-24","close":3.42},{"date":"2020-02-25","close":3.46},{"date":"2020-02-26","close":3.29},{"date":"2020-02-27","close":3.2},{"date":"2020-02-28","close":3.11},{"date":"2020-03-02","close":3.15},{"date":"2020-03-03","close":3.31},{"date":"2020-03-04","close":3.33},{"date":"2020-03-05","close":3.64},{"date":"2020-03-06","close":3.24},{"date":"2020-03-09","close":3.15},{"date":"2020-03-10","close":3.11},{"date":"2020-03-11","close":3.03},{"date":"2020-03-12","close":2.5},{"date":"2020-03-13","close":2.5},{"date":"2020-03-16","close":2.53},{"date":"2020-03-17","close":2.59},{"date":"2020-03-18","close":2.16},{"date":"2020-03-19","close":2.26},{"date":"2020-03-20","close":1.52},{"date":"2020-03-23","close":1.37},{"date":"2020-03-24","close":1.6},{"date":"2020-03-25","close":1.8},{"date":"2020-03-26","close":1.99},{"date":"2020-03-27","close":1.96},{"date":"2020-03-30","close":1.94},{"date":"2020-03-31","close":1.86},{"date":"2020-04-01","close":1.74},{"date":"2020-04-02","close":1.71},{"date":"2020-04-03","close":1.58},{"date":"2020-04-06","close":1.66},{"date":"2020-04-07","close":1.76},{"date":"2020-04-08","close":1.82},{"date":"2020-04-09","close":1.94},{"date":"2020-04-13","close":2.1},{"date":"2020-04-14","close":2.34},{"date":"2020-04-15","close":2.28},{"date":"2020-04-16","close":2.27},{"date":"2020-04-17","close":2.62},{"date":"2020-04-20","close":2.5},{"date":"2020-04-21","close":2.61},{"date":"2020-04-22","close":2.31},{"date":"2020-04-23","close":2.34},{"date":"2020-04-24","close":2.4},{"date":"2020-04-27","close":2.57},{"date":"2020-04-28","close":2.47},{"date":"2020-04-29","close":2.53},{"date":"2020-04-30","close":2.48},{"date":"2020-05-01","close":2.45},{"date":"2020-05-04","close":2.37},{"date":"2020-05-05","close":2.33},{"date":"2020-05-06","close":2.27},{"date":"2020-05-07","close":2.34},{"date":"2020-05-08","close":2.44},{"date":"2020-05-11","close":2.44},{"date":"2020-05-12","close":2.4},{"date":"2020-05-13","close":2.34},{"date":"2020-05-14","close":2.29},{"date":"2020-05-15","close":2.35},{"date":"2020-05-18","close":2.34},{"date":"2020-05-19","close":2.04},{"date":"2020-05-20","close":2.19},{"date":"2020-05-21","close":2.22},{"date":"2020-05-22","close":2.22},{"date":"2020-05-26","close":2.52},{"date":"2020-05-27","close":2.45},{"date":"2020-05-28","close":2.5},{"date":"2020-05-29","close":2.37},{"date":"2020-06-01","close":2.38},{"date":"2020-06-02","close":2.4},{"date":"2020-06-03","close":2.36},{"date":"2020-06-04","close":2.41},{"date":"2020-06-05","close":2.37},{"date":"2020-06-08","close":2.56},{"date":"2020-06-09","close":2.55},{"date":"2020-06-10","close":2.47},{"date":"2020-06-11","close":2.1},{"date":"2020-06-12","close":2.16},{"date":"2020-06-15","close":2.16},{"date":"2020-06-16","close":3.75},{"date":"2020-06-17","close":2.45},{"date":"2020-06-18","close":2.66},{"date":"2020-06-19","close":3.86},{"date":"2020-06-22","close":3.12},{"date":"2020-06-23","close":3.16},{"date":"2020-06-24","close":3.06},{"date":"2020-06-25","close":2.79},{"date":"2020-06-26","close":2.34},{"date":"2020-06-29","close":2.41},{"date":"2020-06-30","close":2.43},{"date":"2020-07-01","close":2.27},{"date":"2020-07-02","close":2.34},{"date":"2020-07-06","close":2.18},{"date":"2020-07-07","close":2.05},{"date":"2020-07-08","close":1.99},{"date":"2020-07-09","close":1.82},{"date":"2020-07-10","close":1.9},{"date":"2020-07-13","close":1.74},{"date":"2020-07-14","close":1.72},{"date":"2020-07-15","close":1.8},{"date":"2020-07-16","close":1.88},{"date":"2020-07-17","close":2.09},{"date":"2020-07-20","close":1.91},{"date":"2020-07-21","close":1.91},{"date":"2020-07-22","close":1.99},{"date":"2020-07-23","close":1.97},{"date":"2020-07-24","close":1.99},{"date":"2020-07-27","close":1.92},{"date":"2020-07-28","close":1.83},{"date":"2020-07-29","close":1.78},{"date":"2020-07-30","close":1.82},{"date":"2020-07-31","close":1.77},{"date":"2020-08-03","close":1.93},{"date":"2020-08-04","close":1.82},{"date":"2020-08-05","close":1.82},{"date":"2020-08-06","close":1.81},{"date":"2020-08-07","close":1.79},{"date":"2020-08-10","close":1.81},{"date":"2020-08-11","close":1.73},{"date":"2020-08-12","close":1.73},{"date":"2020-08-13","close":1.74},{"date":"2020-08-14","close":1.73},{"date":"2020-08-17","close":1.67},{"date":"2020-08-18","close":1.64},{"date":"2020-08-19","close":1.83},{"date":"2020-08-20","close":1.7434},{"date":"2020-08-21","close":1.685},{"date":"2020-08-24","close":1.65},{"date":"2020-08-25","close":1.55},{"date":"2020-08-26","close":1.61},{"date":"2020-08-27","close":1.59},{"date":"2020-08-28","close":1.57},{"date":"2020-08-31","close":1.52},{"date":"2020-09-01","close":1.44},{"date":"2020-09-02","close":1.39},{"date":"2020-09-03","close":1.33},{"date":"2020-09-04","close":1.3},{"date":"2020-09-08","close":1.35},{"date":"2020-09-09","close":1.4},{"date":"2020-09-10","close":1.45},{"date":"2020-09-11","close":1.34},{"date":"2020-09-14","close":1.37},{"date":"2020-09-15","close":1.31},{"date":"2020-09-16","close":1.34},{"date":"2020-09-17","close":1.34},{"date":"2020-09-18","close":1.33},{"date":"2020-09-21","close":1.29},{"date":"2020-09-22","close":1.22},{"date":"2020-09-23","close":1.26},{"date":"2020-09-24","close":1.23},{"date":"2020-09-25","close":1.36},{"date":"2020-09-28","close":1.26},{"date":"2020-09-29","close":1.32},{"date":"2020-09-30","close":1.24},{"date":"2020-10-01","close":1.23},{"date":"2020-10-02","close":1.23},{"date":"2020-10-05","close":1.24},{"date":"2020-10-06","close":1.25},{"date":"2020-10-07","close":1.31},{"date":"2020-10-08","close":1.32},{"date":"2020-10-09","close":1.3},{"date":"2020-10-12","close":1.3},{"date":"2020-10-13","close":1.29},{"date":"2020-10-14","close":1.28},{"date":"2020-10-15","close":1.31},{"date":"2020-10-16","close":1.34},{"date":"2020-10-19","close":1.36},{"date":"2020-10-20","close":1.4173},{"date":"2020-10-21","close":1.45},{"date":"2020-10-22","close":1.41},{"date":"2020-10-23","close":1.36},{"date":"2020-10-26","close":1.27},{"date":"2020-10-27","close":1.25},{"date":"2020-10-28","close":1.22},{"date":"2020-10-29","close":1.24},{"date":"2020-10-30","close":1.21},{"date":"2020-11-02","close":1.24},{"date":"2020-11-03","close":1.7},{"date":"2020-11-04","close":1.66},{"date":"2020-11-05","close":1.4},{"date":"2020-11-06","close":1.36},{"date":"2020-11-09","close":1.35},{"date":"2020-11-10","close":1.43},{"date":"2020-11-11","close":1.43},{"date":"2020-11-12","close":1.36},{"date":"2020-11-13","close":1.44},{"date":"2020-11-16","close":1.49},{"date":"2020-11-17","close":1.42},{"date":"2020-11-18","close":1.44},{"date":"2020-11-19","close":1.5},{"date":"2020-11-20","close":1.54},{"date":"2020-11-23","close":1.73},{"date":"2020-11-24","close":1.65},{"date":"2020-11-25","close":1.62},{"date":"2020-11-27","close":1.6},{"date":"2020-11-30","close":1.51},{"date":"2020-12-01","close":1.53},{"date":"2020-12-02","close":1.55},{"date":"2020-12-03","close":1.49},{"date":"2020-12-04","close":1.51},{"date":"2020-12-07","close":1.51},{"date":"2020-12-08","close":1.51},{"date":"2020-12-09","close":1.5},{"date":"2020-12-10","close":1.49},{"date":"2020-12-11","close":1.465},{"date":"2020-12-14","close":1.42},{"date":"2020-12-15","close":1.415},{"date":"2020-12-16","close":1.5},{"date":"2020-12-17","close":1.53},{"date":"2020-12-18","close":1.45},{"date":"2020-12-21","close":1.43},{"date":"2020-12-22","close":1.43},{"date":"2020-12-23","close":1.46},{"date":"2020-12-24","close":1.48},{"date":"2020-12-28","close":1.52},{"date":"2020-12-29","close":1.54},{"date":"2020-12-30","close":1.55},{"date":"2020-12-31","close":1.49},{"date":"2021-01-04","close":1.63},{"date":"2021-01-05","close":1.71},{"date":"2021-01-06","close":1.67},{"date":"2021-01-07","close":1.77},{"date":"2021-01-08","close":1.71},{"date":"2021-01-11","close":1.74},{"date":"2021-01-12","close":1.81},{"date":"2021-01-13","close":1.88},{"date":"2021-01-14","close":1.97},{"date":"2021-01-15","close":2.01},{"date":"2021-01-19","close":2.05},{"date":"2021-01-20","close":2.04},{"date":"2021-01-21","close":2.27},{"date":"2021-01-22","close":2.12},{"date":"2021-01-25","close":2.05},{"date":"2021-01-26","close":2.17},{"date":"2021-01-27","close":2.07},{"date":"2021-01-28","close":2.08},{"date":"2021-01-29","close":2.05},{"date":"2021-02-01","close":2.05},{"date":"2021-02-02","close":2.14},{"date":"2021-02-03","close":2.13},{"date":"2021-02-04","close":2.38},{"date":"2021-02-05","close":2.55},{"date":"2021-02-08","close":2.62},{"date":"2021-02-09","close":2.6},{"date":"2021-02-10","close":2.7},{"date":"2021-02-11","close":2.65},{"date":"2021-02-12","close":2.73},{"date":"2021-02-16","close":2.92},{"date":"2021-02-17","close":2.87},{"date":"2021-02-18","close":2.93},{"date":"2021-02-19","close":2.89},{"date":"2021-02-22","close":2.87},{"date":"2021-02-23","close":2.6},{"date":"2021-02-24","close":2.75},{"date":"2021-02-25","close":2.54},{"date":"2021-02-26","close":2.44},{"date":"2021-03-01","close":2.56},{"date":"2021-03-02","close":2.5},{"date":"2021-03-03","close":2.44},{"date":"2021-03-04","close":2.19},{"date":"2021-03-05","close":2.33},{"date":"2021-03-08","close":2.41},{"date":"2021-03-09","close":2.58},{"date":"2021-03-10","close":2.57},{"date":"2021-03-11","close":2.61},{"date":"2021-03-12","close":2.85},{"date":"2021-03-15","close":2.79},{"date":"2021-03-16","close":2.76},{"date":"2021-03-17","close":2.78},{"date":"2021-03-18","close":2.69},{"date":"2021-03-19","close":2.75},{"date":"2021-03-22","close":2.89},{"date":"2021-03-23","close":3.14},{"date":"2021-03-24","close":3.11},{"date":"2021-03-25","close":2.85},{"date":"2021-03-26","close":2.89},{"date":"2021-03-29","close":2.92},{"date":"2021-03-30","close":2.99},{"date":"2021-03-31","close":2.83},{"date":"2021-04-01","close":2.89},{"date":"2021-04-05","close":2.96},{"date":"2021-04-06","close":2.85},{"date":"2021-04-07","close":2.89},{"date":"2021-04-08","close":2.94},{"date":"2021-04-09","close":2.97},{"date":"2021-04-12","close":2.9},{"date":"2021-04-13","close":2.77},{"date":"2021-04-14","close":2.82},{"date":"2021-04-15","close":2.78},{"date":"2021-04-16","close":2.8},{"date":"2021-04-19","close":2.78},{"date":"2021-04-20","close":2.71},{"date":"2021-04-21","close":2.74},{"date":"2021-04-22","close":2.73},{"date":"2021-04-23","close":2.78},{"date":"2021-04-26","close":2.86},{"date":"2021-04-27","close":2.84},{"date":"2021-04-28","close":2.8},{"date":"2021-04-29","close":2.88},{"date":"2021-04-30","close":2.81},{"date":"2021-05-03","close":2.82},{"date":"2021-05-04","close":2.39},{"date":"2021-05-05","close":2.47},{"date":"2021-05-06","close":2.5},{"date":"2021-05-07","close":2.71},{"date":"2021-05-10","close":2.7},{"date":"2021-05-11","close":2.63},{"date":"2021-05-12","close":2.57},{"date":"2021-05-13","close":2.53},{"date":"2021-05-14","close":2.56},{"date":"2021-05-17","close":2.7},{"date":"2021-05-18","close":2.69},{"date":"2021-05-19","close":2.71},{"date":"2021-05-20","close":2.74},{"date":"2021-05-21","close":2.7},{"date":"2021-05-24","close":2.72},{"date":"2021-05-25","close":2.72},{"date":"2021-05-26","close":2.74},{"date":"2021-05-27","close":2.73},{"date":"2021-05-28","close":2.76},{"date":"2021-06-01","close":2.83},{"date":"2021-06-02","close":2.83},{"date":"2021-06-03","close":2.85},{"date":"2021-06-04","close":2.89},{"date":"2021-06-07","close":3.04},{"date":"2021-06-08","close":2.89},{"date":"2021-06-09","close":2.9},{"date":"2021-06-10","close":2.92},{"date":"2021-06-11","close":2.93},{"date":"2021-06-14","close":3.0},{"date":"2021-06-15","close":2.88},{"date":"2021-06-16","close":2.77},{"date":"2021-06-17","close":2.71},{"date":"2021-06-18","close":2.72},{"date":"2021-06-21","close":2.77},{"date":"2021-06-22","close":2.82},{"date":"2021-06-23","close":2.85},{"date":"2021-06-24","close":2.93},{"date":"2021-06-25","close":2.92},{"date":"2021-06-28","close":2.87},{"date":"2021-06-29","close":2.89},{"date":"2021-06-30","close":2.89},{"date":"2021-07-01","close":3.06},{"date":"2021-07-02","close":2.95},{"date":"2021-07-06","close":2.9},{"date":"2021-07-07","close":2.83},{"date":"2021-07-08","close":2.81},{"date":"2021-07-09","close":2.84},{"date":"2021-07-12","close":3.25},{"date":"2021-07-13","close":2.92},{"date":"2021-07-14","close":2.78},{"date":"2021-07-15","close":2.77},{"date":"2021-07-16","close":2.59},{"date":"2021-07-19","close":2.52},{"date":"2021-07-20","close":2.55},{"date":"2021-07-21","close":2.63},{"date":"2021-07-22","close":2.56},{"date":"2021-07-23","close":2.59},{"date":"2021-07-26","close":2.61},{"date":"2021-07-27","close":2.51},{"date":"2021-07-28","close":2.55},{"date":"2021-07-29","close":2.61},{"date":"2021-07-30","close":2.66},{"date":"2021-08-02","close":2.65},{"date":"2021-08-03","close":2.49},{"date":"2021-08-04","close":2.43},{"date":"2021-08-05","close":2.48},{"date":"2021-08-06","close":2.65},{"date":"2021-08-09","close":2.71},{"date":"2021-08-10","close":2.72},{"date":"2021-08-11","close":2.69},{"date":"2021-08-12","close":2.62},{"date":"2021-08-13","close":2.77},{"date":"2021-08-16","close":2.8},{"date":"2021-08-17","close":2.62},{"date":"2021-08-18","close":2.58},{"date":"2021-08-19","close":2.52},{"date":"2021-08-20","close":2.52},{"date":"2021-08-23","close":2.56},{"date":"2021-08-24","close":2.58},{"date":"2021-08-25","close":2.56},{"date":"2021-08-26","close":2.57},{"date":"2021-08-27","close":2.61},{"date":"2021-08-30","close":2.57},{"date":"2021-08-31","close":2.53},{"date":"2021-09-01","close":2.5},{"date":"2021-09-02","close":2.57},{"date":"2021-09-03","close":2.58},{"date":"2021-09-07","close":2.63},{"date":"2021-09-08","close":2.56},{"date":"2021-09-09","close":2.575},{"date":"2021-09-10","close":2.54},{"date":"2021-09-13","close":2.55},{"date":"2021-09-14","close":2.54},{"date":"2021-09-15","close":2.52},{"date":"2021-09-16","close":2.53},{"date":"2021-09-17","close":2.52},{"date":"2021-09-20","close":2.45},{"date":"2021-09-21","close":2.44},{"date":"2021-09-22","close":2.49},{"date":"2021-09-23","close":2.41},{"date":"2021-09-24","close":2.46},{"date":"2021-09-27","close":2.44},{"date":"2021-09-28","close":2.4},{"date":"2021-09-29","close":2.44},{"date":"2021-09-30","close":2.67},{"date":"2021-10-01","close":2.7},{"date":"2021-10-04","close":2.71},{"date":"2021-10-05","close":2.66},{"date":"2021-10-06","close":2.64},{"date":"2021-10-07","close":2.65},{"date":"2021-10-08","close":2.68},{"date":"2021-10-11","close":2.7},{"date":"2021-10-12","close":2.71},{"date":"2021-10-13","close":2.63},{"date":"2021-10-14","close":2.5799},{"date":"2021-10-15","close":2.55},{"date":"2021-10-18","close":2.47},{"date":"2021-10-19","close":2.49},{"date":"2021-10-20","close":2.53},{"date":"2021-10-21","close":2.5401},{"date":"2021-10-22","close":2.52},{"date":"2021-10-25","close":2.47},{"date":"2021-10-26","close":2.5},{"date":"2021-10-27","close":2.42},{"date":"2021-10-28","close":2.4},{"date":"2021-10-29","close":2.35},{"date":"2021-11-01","close":2.42},{"date":"2021-11-02","close":2.31},{"date":"2021-11-03","close":2.38},{"date":"2021-11-04","close":2.39},{"date":"2021-11-05","close":2.49},{"date":"2021-11-08","close":2.44},{"date":"2021-11-09","close":2.34},{"date":"2021-11-10","close":2.36},{"date":"2021-11-11","close":2.36},{"date":"2021-11-12","close":2.36},{"date":"2021-11-15","close":2.33},{"date":"2021-11-16","close":2.29},{"date":"2021-11-17","close":2.29},{"date":"2021-11-18","close":2.25},{"date":"2021-11-19","close":2.25},{"date":"2021-11-22","close":2.17},{"date":"2021-11-23","close":2.16},{"date":"2021-11-24","close":2.16},{"date":"2021-11-26","close":2.14},{"date":"2021-11-29","close":2.02},{"date":"2021-11-30","close":1.9751},{"date":"2021-12-01","close":1.86},{"date":"2021-12-02","close":1.97},{"date":"2021-12-03","close":1.99},{"date":"2021-12-06","close":2.03},{"date":"2021-12-07","close":2.04},{"date":"2021-12-08","close":2.08},{"date":"2021-12-09","close":2.01},{"date":"2021-12-10","close":2.025},{"date":"2021-12-13","close":1.96},{"date":"2021-12-14","close":1.885},{"date":"2021-12-15","close":1.91},{"date":"2021-12-16","close":1.92},{"date":"2021-12-17","close":1.93},{"date":"2021-12-20","close":1.86},{"date":"2021-12-21","close":1.9},{"date":"2021-12-22","close":1.92},{"date":"2021-12-23","close":1.94},{"date":"2021-12-27","close":1.95},{"date":"2021-12-28","close":1.93},{"date":"2021-12-29","close":1.905},{"date":"2021-12-30","close":1.95},{"date":"2021-12-31","close":1.9},{"date":"2022-01-03","close":2.0},{"date":"2022-01-04","close":2.04},{"date":"2022-01-05","close":1.97},{"date":"2022-01-06","close":2.02},{"date":"2022-01-07","close":2.0},{"date":"2022-01-10","close":1.99},{"date":"2022-01-11","close":2.06},{"date":"2022-01-12","close":2.01},{"date":"2022-01-13","close":2.03},{"date":"2022-01-14","close":2.02},{"date":"2022-01-18","close":1.95},{"date":"2022-01-19","close":1.98},{"date":"2022-01-20","close":1.95},{"date":"2022-01-21","close":1.93},{"date":"2022-01-24","close":1.8099},{"date":"2022-01-25","close":1.81},{"date":"2022-01-26","close":1.82},{"date":"2022-01-27","close":1.87},{"date":"2022-01-28","close":1.81},{"date":"2022-01-31","close":1.87},{"date":"2022-02-01","close":1.9},{"date":"2022-02-02","close":1.88},{"date":"2022-02-03","close":1.9},{"date":"2022-02-04","close":1.92},{"date":"2022-02-07","close":1.92},{"date":"2022-02-08","close":1.81},{"date":"2022-02-09","close":1.88},{"date":"2022-02-10","close":1.87},{"date":"2022-02-11","close":1.9506},{"date":"2022-02-14","close":1.9},{"date":"2022-02-15","close":1.98},{"date":"2022-02-16","close":1.99},{"date":"2022-02-17","close":1.96},{"date":"2022-02-18","close":1.91},{"date":"2022-02-22","close":1.89},{"date":"2022-02-23","close":1.855},{"date":"2022-02-24","close":1.88},{"date":"2022-02-25","close":1.89},{"date":"2022-02-28","close":1.87},{"date":"2022-03-01","close":1.81},{"date":"2022-03-02","close":1.835},{"date":"2022-03-03","close":1.816},{"date":"2022-03-04","close":1.79},{"date":"2022-03-07","close":1.75},{"date":"2022-03-08","close":1.77},{"date":"2022-03-09","close":1.82},{"date":"2022-03-10","close":1.79},{"date":"2022-03-11","close":1.77},{"date":"2022-03-14","close":1.68},{"date":"2022-03-15","close":1.7},{"date":"2022-03-16","close":1.7},{"date":"2022-03-17","close":1.75},{"date":"2022-03-18","close":1.74},{"date":"2022-03-21","close":1.77},{"date":"2022-03-22","close":1.77},{"date":"2022-03-23","close":1.76},{"date":"2022-03-24","close":1.78},{"date":"2022-03-25","close":1.82},{"date":"2022-03-28","close":1.81},{"date":"2022-03-29","close":1.78},{"date":"2022-03-30","close":1.78},{"date":"2022-03-31","close":1.76},{"date":"2022-04-01","close":1.77},{"date":"2022-04-04","close":1.79},{"date":"2022-04-05","close":1.74},{"date":"2022-04-06","close":1.76},{"date":"2022-04-07","close":1.71},{"date":"2022-04-08","close":1.735},{"date":"2022-04-11","close":1.7101},{"date":"2022-04-12","close":1.7},{"date":"2022-04-13","close":1.69},{"date":"2022-04-14","close":1.68},{"date":"2022-04-18","close":1.69},{"date":"2022-04-19","close":1.73},{"date":"2022-04-20","close":1.8},{"date":"2022-04-21","close":1.78},{"date":"2022-04-22","close":1.71},{"date":"2022-04-25","close":1.75},{"date":"2022-04-26","close":1.66},{"date":"2022-04-27","close":1.68},{"date":"2022-04-28","close":1.74},{"date":"2022-04-29","close":1.69},{"date":"2022-05-02","close":1.65},{"date":"2022-05-03","close":1.66},{"date":"2022-05-04","close":1.67},{"date":"2022-05-05","close":1.65},{"date":"2022-05-06","close":1.66},{"date":"2022-05-09","close":1.58},{"date":"2022-05-10","close":1.45},{"date":"2022-05-11","close":1.41},{"date":"2022-05-12","close":1.44},{"date":"2022-05-13","close":1.47},{"date":"2022-05-16","close":1.48},{"date":"2022-05-17","close":1.5662},{"date":"2022-05-18","close":1.48},{"date":"2022-05-19","close":1.48},{"date":"2022-05-20","close":1.47},{"date":"2022-05-23","close":1.486},{"date":"2022-05-24","close":1.4549},{"date":"2022-05-25","close":1.49},{"date":"2022-05-26","close":1.48},{"date":"2022-05-27","close":1.49},{"date":"2022-05-31","close":1.4818},{"date":"2022-06-01","close":1.4562},{"date":"2022-06-02","close":1.53},{"date":"2022-06-03","close":1.47},{"date":"2022-06-06","close":1.4614},{"date":"2022-06-07","close":1.46},{"date":"2022-06-08","close":1.52},{"date":"2022-06-09","close":1.44},{"date":"2022-06-10","close":1.39},{"date":"2022-06-13","close":1.33},{"date":"2022-06-14","close":1.33},{"date":"2022-06-15","close":1.34},{"date":"2022-06-16","close":1.33},{"date":"2022-06-17","close":1.31},{"date":"2022-06-21","close":1.3},{"date":"2022-06-22","close":1.3},{"date":"2022-06-23","close":1.325},{"date":"2022-06-24","close":1.36},{"date":"2022-06-27","close":1.28},{"date":"2022-06-28","close":1.3},{"date":"2022-06-29","close":1.28},{"date":"2022-06-30","close":1.28},{"date":"2022-07-01","close":1.26},{"date":"2022-07-05","close":1.3},{"date":"2022-07-06","close":1.27},{"date":"2022-07-07","close":1.3},{"date":"2022-07-08","close":1.32},{"date":"2022-07-11","close":1.32},{"date":"2022-07-12","close":1.24},{"date":"2022-07-13","close":1.27},{"date":"2022-07-14","close":1.3},{"date":"2022-07-15","close":1.25},{"date":"2022-07-18","close":1.2477},{"date":"2022-07-19","close":1.28},{"date":"2022-07-20","close":1.32},{"date":"2022-07-21","close":1.29},{"date":"2022-07-22","close":1.27},{"date":"2022-07-25","close":1.27},{"date":"2022-07-26","close":1.25},{"date":"2022-07-27","close":1.25},{"date":"2022-07-28","close":1.25},{"date":"2022-07-29","close":1.27},{"date":"2022-08-01","close":1.41},{"date":"2022-08-02","close":1.36},{"date":"2022-08-03","close":1.39},{"date":"2022-08-04","close":1.44},{"date":"2022-08-05","close":1.4},{"date":"2022-08-08","close":1.35},{"date":"2022-08-09","close":1.27},{"date":"2022-08-10","close":1.305},{"date":"2022-08-11","close":1.32},{"date":"2022-08-12","close":1.28},{"date":"2022-08-15","close":1.32},{"date":"2022-08-16","close":1.29},{"date":"2022-08-17","close":1.3},{"date":"2022-08-18","close":1.31},{"date":"2022-08-19","close":1.2992},{"date":"2022-08-22","close":1.27},{"date":"2022-08-23","close":1.26},{"date":"2022-08-24","close":1.24},{"date":"2022-08-25","close":1.24},{"date":"2022-08-26","close":1.222},{"date":"2022-08-29","close":1.23},{"date":"2022-08-30","close":1.21},{"date":"2022-08-31","close":1.21},{"date":"2022-09-01","close":1.19},{"date":"2022-09-02","close":1.198},{"date":"2022-09-06","close":1.1914},{"date":"2022-09-07","close":1.19},{"date":"2022-09-08","close":1.21},{"date":"2022-09-09","close":1.24},{"date":"2022-09-12","close":1.22},{"date":"2022-09-13","close":1.1819},{"date":"2022-09-14","close":1.12},{"date":"2022-09-15","close":1.13},{"date":"2022-09-16","close":1.13},{"date":"2022-09-19","close":1.16},{"date":"2022-09-20","close":1.14},{"date":"2022-09-21","close":1.15},{"date":"2022-09-22","close":1.135},{"date":"2022-09-23","close":1.13},{"date":"2022-09-26","close":1.1},{"date":"2022-09-27","close":1.08},{"date":"2022-09-28","close":1.06},{"date":"2022-09-29","close":1.11},{"date":"2022-09-30","close":1.08},{"date":"2022-10-03","close":1.12},{"date":"2022-10-04","close":1.12},{"date":"2022-10-05","close":1.12},{"date":"2022-10-06","close":1.095},{"date":"2022-10-07","close":1.095},{"date":"2022-10-10","close":1.07},{"date":"2022-10-11","close":1.06},{"date":"2022-10-12","close":1.01},{"date":"2022-10-13","close":1.0},{"date":"2022-10-14","close":1.01},{"date":"2022-10-17","close":1.05},{"date":"2022-10-18","close":1.05},{"date":"2022-10-19","close":1.04},{"date":"2022-10-20","close":1.03},{"date":"2022-10-21","close":1.04},{"date":"2022-10-24","close":1.01},{"date":"2022-10-25","close":1.01},{"date":"2022-10-26","close":1.03},{"date":"2022-10-27","close":1.05},{"date":"2022-10-28","close":1.07},{"date":"2022-10-31","close":1.05},{"date":"2022-11-01","close":1.07},{"date":"2022-11-02","close":0.9914},{"date":"2022-11-03","close":1.02},{"date":"2022-11-04","close":1.02},{"date":"2022-11-07","close":1.055},{"date":"2022-11-08","close":1.0344},{"date":"2022-11-09","close":1.01},{"date":"2022-11-10","close":1.0201},{"date":"2022-11-11","close":1.0301},{"date":"2022-11-14","close":1.04},{"date":"2022-11-15","close":1.05},{"date":"2022-11-16","close":1.07},{"date":"2022-11-17","close":1.03},{"date":"2022-11-18","close":1.04},{"date":"2022-11-21","close":1.01},{"date":"2022-11-22","close":1.01},{"date":"2022-11-23","close":1.01},{"date":"2022-11-25","close":1.01},{"date":"2022-11-28","close":1.06},{"date":"2022-11-29","close":1.05},{"date":"2022-11-30","close":1.02},{"date":"2022-12-01","close":1.02},{"date":"2022-12-02","close":1.06},{"date":"2022-12-05","close":1.01},{"date":"2022-12-06","close":0.9801},{"date":"2022-12-07","close":0.9678},{"date":"2022-12-08","close":0.9501},{"date":"2022-12-09","close":0.94},{"date":"2022-12-12","close":0.94},{"date":"2022-12-13","close":0.9993},{"date":"2022-12-14","close":0.953},{"date":"2022-12-15","close":0.96},{"date":"2022-12-16","close":1.0},{"date":"2022-12-19","close":0.9852},{"date":"2022-12-20","close":1.01},{"date":"2022-12-21","close":0.98},{"date":"2022-12-22","close":1.02},{"date":"2022-12-23","close":1.01},{"date":"2022-12-27","close":1.0},{"date":"2022-12-28","close":0.91},{"date":"2022-12-29","close":0.9302},{"date":"2022-12-30","close":0.9203},{"date":"2023-01-03","close":0.9463},{"date":"2023-01-04","close":0.9636},{"date":"2023-01-05","close":0.9624},{"date":"2023-01-06","close":0.9624},{"date":"2023-01-09","close":1.01},{"date":"2023-01-10","close":0.9561},{"date":"2023-01-11","close":1.0099},{"date":"2023-01-12","close":0.975},{"date":"2023-01-13","close":1.02},{"date":"2023-01-17","close":1.06},{"date":"2023-01-18","close":1.0633},{"date":"2023-01-19","close":1.03},{"date":"2023-01-20","close":1.09},{"date":"2023-01-23","close":1.11},{"date":"2023-01-24","close":1.11},{"date":"2023-01-25","close":1.13},{"date":"2023-01-26","close":1.12},{"date":"2023-01-27","close":1.1},{"date":"2023-01-30","close":1.15},{"date":"2023-01-31","close":1.14},{"date":"2023-02-01","close":1.18},{"date":"2023-02-02","close":1.26},{"date":"2023-02-03","close":1.24},{"date":"2023-02-06","close":1.31},{"date":"2023-02-07","close":1.3225},{"date":"2023-02-08","close":1.3},{"date":"2023-02-09","close":1.27},{"date":"2023-02-10","close":1.21},{"date":"2023-02-13","close":1.215},{"date":"2023-02-14","close":1.2},{"date":"2023-02-15","close":1.25},{"date":"2023-02-16","close":1.2},{"date":"2023-02-17","close":1.23},{"date":"2023-02-21","close":1.14},{"date":"2023-02-22","close":1.12},{"date":"2023-02-23","close":1.07},{"date":"2023-02-24","close":1.05},{"date":"2023-02-27","close":1.07},{"date":"2023-02-28","close":1.06},{"date":"2023-03-01","close":1.02},{"date":"2023-03-02","close":1.04},{"date":"2023-03-03","close":1.04},{"date":"2023-03-06","close":1.0394},{"date":"2023-03-07","close":1.02},{"date":"2023-03-08","close":1.015},{"date":"2023-03-09","close":1.02},{"date":"2023-03-10","close":1.0272},{"date":"2023-03-13","close":1.01},{"date":"2023-03-14","close":1.02},{"date":"2023-03-15","close":1.02},{"date":"2023-03-16","close":1.03},{"date":"2023-03-17","close":1.01},{"date":"2023-03-20","close":0.98},{"date":"2023-03-21","close":0.9823},{"date":"2023-03-22","close":0.9691},{"date":"2023-03-23","close":0.874},{"date":"2023-03-24","close":0.8385},{"date":"2023-03-27","close":0.82},{"date":"2023-03-28","close":0.812},{"date":"2023-03-29","close":0.8311},{"date":"2023-03-30","close":0.84},{"date":"2023-03-31","close":0.82},{"date":"2023-04-03","close":0.82},{"date":"2023-04-04","close":0.805},{"date":"2023-04-05","close":0.8251},{"date":"2023-04-06","close":0.7602},{"date":"2023-04-10","close":0.77},{"date":"2023-04-11","close":0.764},{"date":"2023-04-12","close":0.7725},{"date":"2023-04-13","close":0.7944},{"date":"2023-04-14","close":0.77},{"date":"2023-04-17","close":0.76},{"date":"2023-04-18","close":0.7601},{"date":"2023-04-19","close":0.7687},{"date":"2023-04-20","close":0.7412},{"date":"2023-04-21","close":0.7542},{"date":"2023-04-24","close":0.77},{"date":"2023-04-25","close":0.7709},{"date":"2023-04-26","close":0.9798},{"date":"2023-04-27","close":0.951},{"date":"2023-04-28","close":0.97},{"date":"2023-05-01","close":0.98},{"date":"2023-05-02","close":1.011},{"date":"2023-05-03","close":0.98},{"date":"2023-05-04","close":1.01},{"date":"2023-05-05","close":1.01},{"date":"2023-05-08","close":1.05},{"date":"2023-05-09","close":1.05},{"date":"2023-05-10","close":1.04},{"date":"2023-05-11","close":1.01},{"date":"2023-05-12","close":1.0},{"date":"2023-05-15","close":1.0399},{"date":"2023-05-16","close":1.04},{"date":"2023-05-17","close":1.06},{"date":"2023-05-18","close":1.09},{"date":"2023-05-19","close":1.07},{"date":"2023-05-22","close":1.11},{"date":"2023-05-23","close":1.07},{"date":"2023-05-24","close":1.04},{"date":"2023-05-25","close":1.03},{"date":"2023-05-26","close":1.08},{"date":"2023-05-30","close":1.06},{"date":"2023-05-31","close":1.05},{"date":"2023-06-01","close":1.0699},{"date":"2023-06-02","close":1.08},{"date":"2023-06-05","close":1.0501},{"date":"2023-06-06","close":1.05},{"date":"2023-06-07","close":1.04},{"date":"2023-06-08","close":1.03},{"date":"2023-06-09","close":1.05},{"date":"2023-06-12","close":1.05},{"date":"2023-06-13","close":1.03},{"date":"2023-06-14","close":1.02},{"date":"2023-06-15","close":1.04},{"date":"2023-06-16","close":1.0},{"date":"2023-06-20","close":1.0},{"date":"2023-06-21","close":0.9749},{"date":"2023-06-22","close":1.0},{"date":"2023-06-23","close":0.9348},{"date":"2023-06-26","close":0.96},{"date":"2023-06-27","close":1.005},{"date":"2023-06-28","close":0.99},{"date":"2023-06-29","close":0.9967},{"date":"2023-06-30","close":1.02},{"date":"2023-07-03","close":1.0},{"date":"2023-07-05","close":1.0},{"date":"2023-07-06","close":0.9605},{"date":"2023-07-07","close":0.99},{"date":"2023-07-10","close":0.96},{"date":"2023-07-11","close":0.9502},{"date":"2023-07-12","close":0.9603},{"date":"2023-07-13","close":0.935},{"date":"2023-07-14","close":0.97},{"date":"2023-07-17","close":0.956},{"date":"2023-07-18","close":0.973},{"date":"2023-07-19","close":0.95},{"date":"2023-07-20","close":0.975},{"date":"2023-07-21","close":0.9522},{"date":"2023-07-24","close":0.9501},{"date":"2023-07-25","close":0.9302},{"date":"2023-07-26","close":0.95},{"date":"2023-07-27","close":0.9266},{"date":"2023-07-28","close":0.944},{"date":"2023-07-31","close":1.0},{"date":"2023-08-01","close":0.96},{"date":"2023-08-02","close":0.9816},{"date":"2023-08-03","close":0.98},{"date":"2023-08-04","close":1.01},{"date":"2023-08-07","close":1.0},{"date":"2023-08-08","close":1.0},{"date":"2023-08-09","close":1.095},{"date":"2023-08-10","close":1.12},{"date":"2023-08-11","close":1.09},{"date":"2023-08-14","close":1.25},{"date":"2023-08-15","close":1.27},{"date":"2023-08-16","close":1.22},{"date":"2023-08-17","close":1.2},{"date":"2023-08-18","close":1.12},{"date":"2023-08-21","close":1.02},{"date":"2023-08-22","close":1.09},{"date":"2023-08-23","close":0.98},{"date":"2023-08-24","close":1.01},{"date":"2023-08-25","close":1.03},{"date":"2023-08-28","close":1.06},{"date":"2023-08-29","close":1.0},{"date":"2023-08-30","close":1.01},{"date":"2023-08-31","close":0.98},{"date":"2023-09-01","close":0.97},{"date":"2023-09-05","close":0.9503},{"date":"2023-09-06","close":0.9504},{"date":"2023-09-07","close":0.9502},{"date":"2023-09-08","close":0.9502},{"date":"2023-09-11","close":0.91},{"date":"2023-09-12","close":0.9122},{"date":"2023-09-13","close":0.8837},{"date":"2023-09-14","close":0.9186},{"date":"2023-09-15","close":0.8725},{"date":"2023-09-18","close":0.924},{"date":"2023-09-19","close":0.93},{"date":"2023-09-20","close":0.8807},{"date":"2023-09-21","close":0.925},{"date":"2023-09-22","close":0.89},{"date":"2023-09-25","close":0.8737},{"date":"2023-09-26","close":0.875},{"date":"2023-09-27","close":0.8653},{"date":"2023-09-28","close":0.866},{"date":"2023-09-29","close":0.8713},{"date":"2023-10-02","close":0.866},{"date":"2023-10-03","close":0.838},{"date":"2023-10-04","close":0.8406},{"date":"2023-10-05","close":0.8455},{"date":"2023-10-06","close":0.8328},{"date":"2023-10-09","close":0.82},{"date":"2023-10-10","close":0.8348},{"date":"2023-10-11","close":0.84},{"date":"2023-10-12","close":0.84},{"date":"2023-10-13","close":0.8},{"date":"2023-10-16","close":0.807},{"date":"2023-10-17","close":0.787},{"date":"2023-10-18","close":0.7913},{"date":"2023-10-19","close":0.85},{"date":"2023-10-20","close":0.7902},{"date":"2023-10-23","close":0.68},{"date":"2023-10-24","close":0.706},{"date":"2023-10-25","close":0.7413},{"date":"2023-10-26","close":0.75},{"date":"2023-10-27","close":0.827},{"date":"2023-10-30","close":0.7737},{"date":"2023-10-31","close":0.829},{"date":"2023-11-01","close":0.7422},{"date":"2023-11-02","close":0.7418},{"date":"2023-11-03","close":0.738},{"date":"2023-11-06","close":0.77},{"date":"2023-11-07","close":0.751},{"date":"2023-11-08","close":0.777},{"date":"2023-11-09","close":0.777},{"date":"2023-11-10","close":0.79},{"date":"2023-11-13","close":0.7376},{"date":"2023-11-14","close":0.7433},{"date":"2023-11-15","close":0.7102},{"date":"2023-11-16","close":0.6906},{"date":"2023-11-17","close":0.71},{"date":"2023-11-20","close":0.7554},{"date":"2023-11-21","close":0.7175},{"date":"2023-11-22","close":0.7191},{"date":"2023-11-24","close":0.7309},{"date":"2023-11-27","close":0.71},{"date":"2023-11-28","close":0.7285},{"date":"2023-11-29","close":0.7456},{"date":"2023-11-30","close":0.73},{"date":"2023-12-01","close":0.758},{"date":"2023-12-04","close":0.741},{"date":"2023-12-05","close":0.741},{"date":"2023-12-06","close":0.819},{"date":"2023-12-07","close":0.778},{"date":"2023-12-08","close":0.7801},{"date":"2023-12-11","close":0.7626},{"date":"2023-12-12","close":0.745},{"date":"2023-12-13","close":0.725},{"date":"2023-12-14","close":0.731},{"date":"2023-12-15","close":0.7671},{"date":"2023-12-18","close":0.772},{"date":"2023-12-19","close":0.85},{"date":"2023-12-20","close":0.808},{"date":"2023-12-21","close":0.7999},{"date":"2023-12-22","close":0.7854},{"date":"2023-12-26","close":0.77},{"date":"2023-12-27","close":0.8251},{"date":"2023-12-28","close":0.8801},{"date":"2023-12-29","close":0.878},{"date":"2024-01-02","close":0.925},{"date":"2024-01-03","close":0.946},{"date":"2024-01-04","close":0.94},{"date":"2024-01-05","close":0.9199},{"date":"2024-01-08","close":0.915},{"date":"2024-01-09","close":0.8663},{"date":"2024-01-10","close":0.8202},{"date":"2024-01-11","close":0.805},{"date":"2024-01-12","close":0.8695},{"date":"2024-01-16","close":0.93},{"date":"2024-01-17","close":0.9487},{"date":"2024-01-18","close":0.9097},{"date":"2024-01-19","close":0.8999},{"date":"2024-01-22","close":0.9},{"date":"2024-01-23","close":0.9},{"date":"2024-01-24","close":0.8995},{"date":"2024-01-25","close":0.92},{"date":"2024-01-26","close":0.9199},{"date":"2024-01-29","close":0.939},{"date":"2024-01-30","close":0.9252},{"date":"2024-01-31","close":0.89},{"date":"2024-02-01","close":0.91},{"date":"2024-02-02","close":0.93},{"date":"2024-02-05","close":0.89},{"date":"2024-02-06","close":0.9025},{"date":"2024-02-07","close":0.915},{"date":"2024-02-08","close":0.8266},{"date":"2024-02-09","close":0.83},{"date":"2024-02-12","close":0.8425},{"date":"2024-02-13","close":0.8887},{"date":"2024-02-14","close":0.8647},{"date":"2024-02-15","close":0.8411},{"date":"2024-02-16","close":0.85},{"date":"2024-02-20","close":0.8991},{"date":"2024-02-21","close":0.8794},{"date":"2024-02-22","close":0.855},{"date":"2024-02-23","close":0.86},{"date":"2024-02-26","close":0.8872},{"date":"2024-02-27","close":0.8701},{"date":"2024-02-28","close":0.9},{"date":"2024-02-29","close":0.871},{"date":"2024-03-01","close":0.8615},{"date":"2024-03-04","close":0.8444},{"date":"2024-03-05","close":0.868},{"date":"2024-03-06","close":0.844},{"date":"2024-03-07","close":0.826},{"date":"2024-03-08","close":0.8155},{"date":"2024-03-11","close":0.83},{"date":"2024-03-12","close":0.8111},{"date":"2024-03-13","close":0.8111},{"date":"2024-03-14","close":0.8173},{"date":"2024-03-15","close":0.805},{"date":"2024-03-18","close":0.78},{"date":"2024-03-19","close":0.78},{"date":"2024-03-20","close":0.8887},{"date":"2024-03-21","close":0.801},{"date":"2024-03-22","close":0.8344},{"date":"2024-03-25","close":0.8},{"date":"2024-03-26","close":0.8004},{"date":"2024-03-27","close":0.8395},{"date":"2024-03-28","close":0.78},{"date":"2024-04-01","close":0.79},{"date":"2024-04-02","close":0.8024},{"date":"2024-04-03","close":0.7288},{"date":"2024-04-04","close":0.7525},{"date":"2024-04-05","close":0.75},{"date":"2024-04-08","close":0.7425},{"date":"2024-04-09","close":0.7685},{"date":"2024-04-10","close":0.73},{"date":"2024-04-11","close":0.72},{"date":"2024-04-12","close":0.716},{"date":"2024-04-15","close":0.7331},{"date":"2024-04-16","close":0.75},{"date":"2024-04-17","close":0.7276},{"date":"2024-04-18","close":0.732},{"date":"2024-04-19","close":0.711},{"date":"2024-04-22","close":0.6806},{"date":"2024-04-23","close":0.7059},{"date":"2024-04-24","close":0.6999},{"date":"2024-04-25","close":0.7},{"date":"2024-04-26","close":0.7432},{"date":"2024-04-29","close":0.6835},{"date":"2024-04-30","close":0.68},{"date":"2024-05-01","close":0.72},{"date":"2024-05-02","close":0.7309},{"date":"2024-05-03","close":0.73},{"date":"2024-05-06","close":0.72},{"date":"2024-05-07","close":0.7277},{"date":"2024-05-08","close":0.714},{"date":"2024-05-09","close":0.69},{"date":"2024-05-10","close":0.689},{"date":"2024-05-13","close":0.7283},{"date":"2024-05-14","close":0.7397},{"date":"2024-05-15","close":0.7145},{"date":"2024-05-16","close":0.714},{"date":"2024-05-17","close":0.711},{"date":"2024-05-20","close":0.7214},{"date":"2024-05-21","close":0.7},{"date":"2024-05-22","close":0.699},{"date":"2024-05-23","close":0.6584},{"date":"2024-05-24","close":0.655},{"date":"2024-05-28","close":0.66},{"date":"2024-05-29","close":0.6575},{"date":"2024-05-30","close":0.661},{"date":"2024-05-31","close":0.65},{"date":"2024-06-03","close":0.666},{"date":"2024-06-04","close":0.6548},{"date":"2024-06-05","close":0.6541},{"date":"2024-06-06","close":0.6561},{"date":"2024-06-07","close":0.6516},{"date":"2024-06-10","close":0.6671},{"date":"2024-06-11","close":0.668},{"date":"2024-06-12","close":0.67},{"date":"2024-06-13","close":0.7},{"date":"2024-06-14","close":0.6727},{"date":"2024-06-17","close":0.68},{"date":"2024-06-18","close":0.655},{"date":"2024-06-20","close":0.6515},{"date":"2024-06-21","close":0.6311},{"date":"2024-06-24","close":0.6506},{"date":"2024-06-25","close":0.6544},{"date":"2024-06-26","close":0.67},{"date":"2024-06-27","close":0.6591},{"date":"2024-06-28","close":0.6575},{"date":"2024-07-01","close":0.63},{"date":"2024-07-02","close":0.61},{"date":"2024-07-03","close":0.6406},{"date":"2024-07-05","close":0.6132},{"date":"2024-07-08","close":0.6292},{"date":"2024-07-09","close":0.609},{"date":"2024-07-10","close":0.5852},{"date":"2024-07-11","close":0.6125},{"date":"2024-07-12","close":0.6637},{"date":"2024-07-15","close":0.63},{"date":"2024-07-16","close":0.67},{"date":"2024-07-17","close":0.6966},{"date":"2024-07-18","close":0.637},{"date":"2024-07-19","close":0.64},{"date":"2024-07-22","close":0.675},{"date":"2024-07-23","close":0.6478},{"date":"2024-07-24","close":0.65},{"date":"2024-07-25","close":0.6394},{"date":"2024-07-26","close":0.669},{"date":"2024-07-29","close":0.64},{"date":"2024-07-30","close":0.6404},{"date":"2024-07-31","close":0.6117},{"date":"2024-08-01","close":0.6118},{"date":"2024-08-02","close":0.481},{"date":"2024-08-05","close":0.5969},{"date":"2024-08-06","close":0.6141},{"date":"2024-08-07","close":0.6294},{"date":"2024-08-08","close":0.6452},{"date":"2024-08-09","close":0.5798},{"date":"2024-08-12","close":0.6},{"date":"2024-08-13","close":0.6564},{"date":"2024-08-14","close":0.64},{"date":"2024-08-15","close":0.651},{"date":"2024-08-16","close":0.6572},{"date":"2024-08-19","close":0.6793},{"date":"2024-08-20","close":0.67},{"date":"2024-08-21","close":0.6526},{"date":"2024-08-22","close":0.6584},{"date":"2024-08-23","close":0.6714},{"date":"2024-08-26","close":0.67},{"date":"2024-08-27","close":0.66},{"date":"2024-08-28","close":0.6415},{"date":"2024-08-29","close":0.64},{"date":"2024-08-30","close":0.6131},{"date":"2024-09-03","close":0.61},{"date":"2024-09-04","close":0.5911},{"date":"2024-09-05","close":0.5883},{"date":"2024-09-06","close":0.597},{"date":"2024-09-09","close":0.5436},{"date":"2024-09-10","close":0.5001},{"date":"2024-09-11","close":0.5272},{"date":"2024-09-12","close":0.5296},{"date":"2024-09-13","close":0.557},{"date":"2024-09-16","close":0.554},{"date":"2024-09-17","close":0.541},{"date":"2024-09-18","close":0.5351},{"date":"2024-09-19","close":0.5204},{"date":"2024-09-20","close":0.486},{"date":"2024-09-23","close":0.475},{"date":"2024-09-24","close":10.13},{"date":"2024-09-25","close":10.07},{"date":"2024-09-26","close":10.8},{"date":"2024-09-27","close":11.31},{"date":"2024-09-30","close":10.77},{"date":"2024-10-01","close":11.13},{"date":"2024-10-02","close":13.22},{"date":"2024-10-03","close":13.35},{"date":"2024-10-04","close":12.89},{"date":"2024-10-07","close":12.31},{"date":"2024-10-08","close":12.39},{"date":"2024-10-09","close":12.48},{"date":"2024-10-10","close":12.8},{"date":"2024-10-11","close":12.72},{"date":"2024-10-14","close":12.5},{"date":"2024-10-15","close":12.0},{"date":"2024-10-16","close":12.5},{"date":"2024-10-17","close":12.6},{"date":"2024-10-18","close":12.9},{"date":"2024-10-21","close":13.44},{"date":"2024-10-22","close":12.91},{"date":"2024-10-23","close":13.15},{"date":"2024-10-24","close":13.64},{"date":"2024-10-25","close":13.31},{"date":"2024-10-28","close":13.5},{"date":"2024-10-29","close":13.38},{"date":"2024-10-30","close":13.2},{"date":"2024-10-31","close":12.58},{"date":"2024-11-01","close":12.54},{"date":"2024-11-04","close":11.84},{"date":"2024-11-05","close":10.75},{"date":"2024-11-06","close":10.11},{"date":"2024-11-07","close":9.02},{"date":"2024-11-08","close":8.7},{"date":"2024-11-11","close":8.4},{"date":"2024-11-12","close":8.62},{"date":"2024-11-13","close":8.22},{"date":"2024-11-14","close":8.38},{"date":"2024-11-15","close":8.4},{"date":"2024-11-18","close":8.4},{"date":"2024-11-19","close":8.0},{"date":"2024-11-20","close":8.01},{"date":"2024-11-21","close":8.09},{"date":"2024-11-22","close":8.1},{"date":"2024-11-25","close":9.25},{"date":"2024-11-26","close":8.87},{"date":"2024-11-27","close":9.09},{"date":"2024-11-29","close":8.96},{"date":"2024-12-02","close":8.3},{"date":"2024-12-03","close":9.22},{"date":"2024-12-04","close":8.67},{"date":"2024-12-05","close":8.0},{"date":"2024-12-06","close":8.62},{"date":"2024-12-09","close":8.5},{"date":"2024-12-10","close":9.25},{"date":"2024-12-11","close":9.25},{"date":"2024-12-12","close":9.24},{"date":"2024-12-13","close":9.26},{"date":"2024-12-16","close":8.6},{"date":"2024-12-17","close":8.61},{"date":"2024-12-18","close":8.95},{"date":"2024-12-19","close":8.98},{"date":"2024-12-20","close":9.2},{"date":"2024-12-23","close":9.1},{"date":"2024-12-24","close":8.07},{"date":"2024-12-26","close":8.48},{"date":"2024-12-27","close":8.49},{"date":"2024-12-30","close":8.64},{"date":"2024-12-31","close":9.41},{"date":"2025-01-02","close":9.48},{"date":"2025-01-03","close":9.19},{"date":"2025-01-06","close":9.56},{"date":"2025-01-07","close":9.48},{"date":"2025-01-08","close":9.49},{"date":"2025-01-10","close":9.59},{"date":"2025-01-13","close":8.64},{"date":"2025-01-14","close":8.69},{"date":"2025-01-15","close":8.96},{"date":"2025-01-16","close":8.52},{"date":"2025-01-17","close":8.27},{"date":"2025-01-21","close":8.55},{"date":"2025-01-22","close":8.4},{"date":"2025-01-23","close":8.22},{"date":"2025-01-24","close":8.25},{"date":"2025-01-27","close":8.1},{"date":"2025-01-28","close":8.07},{"date":"2025-01-29","close":8.11},{"date":"2025-01-30","close":8.03},{"date":"2025-01-31","close":8.05},{"date":"2025-02-03","close":8.12},{"date":"2025-02-04","close":7.84},{"date":"2025-02-05","close":7.89},{"date":"2025-02-06","close":7.78},{"date":"2025-02-07","close":7.76},{"date":"2025-02-10","close":7.84},{"date":"2025-02-11","close":7.95},{"date":"2025-02-12","close":7.95},{"date":"2025-02-13","close":7.8},{"date":"2025-02-14","close":8.0},{"date":"2025-02-18","close":8.1},{"date":"2025-02-19","close":7.9},{"date":"2025-02-20","close":7.89},{"date":"2025-02-21","close":7.81},{"date":"2025-02-24","close":8.15},{"date":"2025-02-25","close":8.27},{"date":"2025-02-26","close":7.94},{"date":"2025-02-27","close":8.05},{"date":"2025-02-28","close":7.7},{"date":"2025-03-03","close":7.68},{"date":"2025-03-04","close":6.96},{"date":"2025-03-05","close":6.5},{"date":"2025-03-06","close":6.51},{"date":"2025-03-07","close":6.3},{"date":"2025-03-10","close":6.35},{"date":"2025-03-11","close":6.58},{"date":"2025-03-12","close":5.96},{"date":"2025-03-13","close":6.0},{"date":"2025-03-14","close":5.81},{"date":"2025-03-17","close":5.9},{"date":"2025-03-18","close":5.81},{"date":"2025-03-19","close":5.9},{"date":"2025-03-20","close":6.09},{"date":"2025-03-21","close":5.81},{"date":"2025-03-24","close":5.89},{"date":"2025-03-25","close":5.85},{"date":"2025-03-26","close":6.0},{"date":"2025-03-27","close":5.86},{"date":"2025-03-28","close":5.87},{"date":"2025-03-31","close":5.55},{"date":"2025-04-01","close":5.73},{"date":"2025-04-02","close":5.53},{"date":"2025-04-03","close":5.49},{"date":"2025-04-04","close":5.25},{"date":"2025-04-07","close":5.14},{"date":"2025-04-08","close":4.89},{"date":"2025-04-09","close":5.27},{"date":"2025-04-10","close":5.06},{"date":"2025-04-11","close":4.8},{"date":"2025-04-14","close":4.8},{"date":"2025-04-15","close":5.0},{"date":"2025-04-16","close":5.34},{"date":"2025-04-17","close":5.05},{"date":"2025-04-21","close":5.53},{"date":"2025-04-22","close":6.39},{"date":"2025-04-23","close":5.64},{"date":"2025-04-24","close":5.43},{"date":"2025-04-25","close":5.6},{"date":"2025-04-28","close":6.21},{"date":"2025-04-29","close":5.6},{"date":"2025-04-30","close":5.68},{"date":"2025-05-01","close":5.64},{"date":"2025-05-02","close":5.71},{"date":"2025-05-05","close":5.51},{"date":"2025-05-06","close":5.6},{"date":"2025-05-07","close":5.56},{"date":"2025-05-08","close":5.35},{"date":"2025-05-09","close":5.35},{"date":"2025-05-12","close":5.73},{"date":"2025-05-13","close":5.62},{"date":"2025-05-14","close":5.62},{"date":"2025-05-15","close":6.0},{"date":"2025-05-16","close":6.0},{"date":"2025-05-19","close":6.07},{"date":"2025-05-20","close":5.58},{"date":"2025-05-21","close":5.65},{"date":"2025-05-22","close":5.3},{"date":"2025-05-23","close":5.02},{"date":"2025-05-27","close":4.87},{"date":"2025-05-28","close":4.63},{"date":"2025-05-29","close":4.76},{"date":"2025-05-30","close":4.43},{"date":"2025-06-02","close":4.46},{"date":"2025-06-03","close":4.54},{"date":"2025-06-04","close":4.6},{"date":"2025-06-05","close":4.45},{"date":"2025-06-06","close":4.58},{"date":"2025-06-09","close":4.81},{"date":"2025-06-10","close":4.73},{"date":"2025-06-11","close":4.7},{"date":"2025-06-12","close":4.53},{"date":"2025-06-13","close":4.3},{"date":"2025-06-16","close":4.28},{"date":"2025-06-17","close":4.44},{"date":"2025-06-18","close":4.66},{"date":"2025-06-20","close":4.66},{"date":"2025-06-23","close":4.35},{"date":"2025-06-24","close":4.1},{"date":"2025-06-25","close":3.85},{"date":"2025-06-26","close":3.9},{"date":"2025-06-27","close":4.14},{"date":"2025-06-30","close":4.15},{"date":"2025-07-01","close":4.11},{"date":"2025-07-02","close":4.22},{"date":"2025-07-03","close":4.08},{"date":"2025-07-07","close":3.99},{"date":"2025-07-08","close":4.18},{"date":"2025-07-09","close":4.49},{"date":"2025-07-10","close":4.25},{"date":"2025-07-11","close":4.1},{"date":"2025-07-14","close":4.22},{"date":"2025-07-15","close":4.1},{"date":"2025-07-16","close":4.19},{"date":"2025-07-17","close":4.14},{"date":"2025-07-18","close":4.25},{"date":"2025-07-21","close":4.31},{"date":"2025-07-22","close":4.21},{"date":"2025-07-23","close":4.19},{"date":"2025-07-24","close":4.23},{"date":"2025-07-25","close":4.21},{"date":"2025-07-28","close":4.26},{"date":"2025-07-29","close":4.32},{"date":"2025-07-30","close":4.21},{"date":"2025-07-31","close":4.1601},{"date":"2025-08-01","close":4.07},{"date":"2025-08-04","close":4.21},{"date":"2025-08-05","close":4.21},{"date":"2025-08-06","close":4.24},{"date":"2025-08-07","close":4.12},{"date":"2025-08-08","close":4.3},{"date":"2025-08-11","close":4.2846},{"date":"2025-08-12","close":4.58},{"date":"2025-08-13","close":4.69},{"date":"2025-08-14","close":4.4325},{"date":"2025-08-15","close":4.6},{"date":"2025-08-18","close":4.7579},{"date":"2025-08-19","close":4.6},{"date":"2025-08-20","close":4.395},{"date":"2025-08-21","close":4.45},{"date":"2025-08-22","close":4.545},{"date":"2025-08-25","close":4.5746},{"date":"2025-08-26","close":4.79},{"date":"2025-08-27","close":4.6},{"date":"2025-08-28","close":4.6},{"date":"2025-08-29","close":4.61},{"date":"2025-09-02","close":4.73},{"date":"2025-09-03","close":4.6},{"date":"2025-09-04","close":4.6107},{"date":"2025-09-05","close":4.7},{"date":"2025-09-08","close":4.7},{"date":"2025-09-09","close":4.83},{"date":"2025-09-10","close":4.875},{"date":"2025-09-11","close":5.12},{"date":"2025-09-12","close":5.33},{"date":"2025-09-15","close":5.41},{"date":"2025-09-16","close":5.3001},{"date":"2025-09-17","close":5.5495},{"date":"2025-09-18","close":5.68},{"date":"2025-09-19","close":5.87},{"date":"2025-09-22","close":5.593},{"date":"2025-09-23","close":6.15},{"date":"2025-09-24","close":6.8},{"date":"2025-09-25","close":5.79},{"date":"2025-09-26","close":5.766},{"date":"2025-09-29","close":5.36},{"date":"2025-09-30","close":5.2688},{"date":"2025-10-01","close":5.23},{"date":"2025-10-02","close":5.55},{"date":"2025-10-03","close":5.71},{"date":"2025-10-06","close":5.835},{"date":"2025-10-07","close":6.09},{"date":"2025-10-08","close":6.0},{"date":"2025-10-09","close":6.18},{"date":"2025-10-10","close":6.2},{"date":"2025-10-13","close":6.09},{"date":"2025-10-14","close":5.94},{"date":"2025-10-15","close":5.91},{"date":"2025-10-16","close":5.65},{"date":"2025-10-17","close":5.575},{"date":"2025-10-20","close":5.75},{"date":"2025-10-21","close":5.5001},{"date":"2025-10-22","close":6.69},{"date":"2025-10-23","close":6.09},{"date":"2025-10-24","close":5.6},{"date":"2025-10-27","close":5.52},{"date":"2025-10-28","close":5.67},{"date":"2025-10-29","close":5.28},{"date":"2025-10-30","close":5.0},{"date":"2025-10-31","close":5.08},{"date":"2025-11-03","close":4.82},{"date":"2025-11-04","close":4.96},{"date":"2025-11-05","close":4.85},{"date":"2025-11-06","close":4.85},{"date":"2025-11-07","close":5.43},{"date":"2025-11-10","close":4.52},{"date":"2025-11-11","close":4.32},{"date":"2025-11-12","close":4.35},{"date":"2025-11-13","close":4.35},{"date":"2025-11-14","close":4.0},{"date":"2025-11-17","close":3.9},{"date":"2025-11-18","close":3.92},{"date":"2025-11-19","close":3.83},{"date":"2025-11-20","close":3.78},{"date":"2025-11-21","close":3.92},{"date":"2025-11-24","close":4.0},{"date":"2025-11-25","close":4.2396},{"date":"2025-11-26","close":4.38},{"date":"2025-11-28","close":4.2203},{"date":"2025-12-01","close":4.0175},{"date":"2025-12-02","close":4.05},{"date":"2025-12-03","close":4.03},{"date":"2025-12-04","close":3.9409},{"date":"2025-12-05","close":4.6},{"date":"2025-12-08","close":4.4367},{"date":"2025-12-09","close":4.05},{"date":"2025-12-10","close":16.69},{"date":"2025-12-11","close":8.84},{"date":"2025-12-12","close":7.41},{"date":"2025-12-15","close":5.77},{"date":"2025-12-16","close":5.59},{"date":"2025-12-17","close":5.15},{"date":"2025-12-18","close":5.28},{"date":"2025-12-19","close":5.02},{"date":"2025-12-22","close":5.16},{"date":"2025-12-23","close":4.99},{"date":"2025-12-24","close":4.98},{"date":"2025-12-26","close":5.03},{"date":"2025-12-29","close":4.92},{"date":"2025-12-30","close":5.04},{"date":"2025-12-31","close":5.01},{"date":"2026-01-02","close":5.15},{"date":"2026-01-05","close":5.0},{"date":"2026-01-06","close":4.86},{"date":"2026-01-07","close":5.07},{"date":"2026-01-08","close":4.95},{"date":"2026-01-09","close":5.04},{"date":"2026-01-12","close":5.35},{"date":"2026-01-13","close":5.56},{"date":"2026-01-14","close":5.44},{"date":"2026-01-15","close":6.03},{"date":"2026-01-16","close":5.41},{"date":"2026-01-20","close":5.58},{"date":"2026-01-21","close":5.56},{"date":"2026-01-22","close":5.45},{"date":"2026-01-23","close":5.84},{"date":"2026-01-26","close":5.58},{"date":"2026-01-27","close":5.81},{"date":"2026-01-28","close":5.43},{"date":"2026-01-29","close":5.19},{"date":"2026-01-30","close":5.01},{"date":"2026-02-02","close":4.91},{"date":"2026-02-03","close":4.81},{"date":"2026-02-04","close":4.43},{"date":"2026-02-05","close":4.02},{"date":"2026-02-06","close":4.42},{"date":"2026-02-09","close":4.39},{"date":"2026-02-10","close":4.28},{"date":"2026-02-11","close":4.08},{"date":"2026-02-12","close":4.03},{"date":"2026-02-13","close":4.08},{"date":"2026-02-17","close":4.28},{"date":"2026-02-18","close":4.3},{"date":"2026-02-19","close":4.28},{"date":"2026-02-20","close":4.29},{"date":"2026-02-23","close":4.31},{"date":"2026-02-24","close":4.31},{"date":"2026-02-25","close":4.46},{"date":"2026-02-26","close":4.2},{"date":"2026-02-27","close":4.08},{"date":"2026-03-02","close":3.86},{"date":"2026-03-03","close":3.92},{"date":"2026-03-04","close":4.02},{"date":"2026-03-05","close":3.9},{"date":"2026-03-06","close":4.16},{"date":"2026-03-09","close":3.98},{"date":"2026-03-10","close":3.99},{"date":"2026-03-11","close":3.9101},{"date":"2026-03-12","close":3.81},{"date":"2026-03-13","close":3.79},{"date":"2026-03-16","close":3.75},{"date":"2026-03-17","close":3.68},{"date":"2026-03-18","close":3.56},{"date":"2026-03-19","close":3.7},{"date":"2026-03-20","close":3.72},{"date":"2026-03-23","close":3.44},{"date":"2026-03-24","close":3.46},{"date":"2026-03-25","close":3.7001},{"date":"2026-03-26","close":3.64},{"date":"2026-03-27","close":3.22},{"date":"2026-03-30","close":3.26},{"date":"2026-03-31","close":3.34},{"date":"2026-04-01","close":3.39},{"date":"2026-04-02","close":3.21},{"date":"2026-04-06","close":3.17},{"date":"2026-04-07","close":3.14},{"date":"2026-04-08","close":5.67},{"date":"2026-04-09","close":11.02},{"date":"2026-04-10","close":11.76},{"date":"2026-04-13","close":10.4},{"date":"2026-04-14","close":14.75},{"date":"2026-04-15","close":13.72},{"date":"2026-04-16","close":14.0},{"date":"2026-04-17","close":21.51},{"date":"2026-04-20","close":19.01},{"date":"2026-04-21","close":17.18},{"date":"2026-04-22","close":19.73},{"date":"2026-04-23","close":22.4},{"date":"2026-04-24","close":21.77},{"date":"2026-04-27","close":22.47},{"date":"2026-04-28","close":22.32},{"date":"2026-04-29","close":19.26},{"date":"2026-04-30","close":22.25},{"date":"2026-05-01","close":20.51},{"date":"2026-05-04","close":18.71},{"date":"2026-05-05","close":18.35},{"date":"2026-05-06","close":17.25},{"date":"2026-05-07","close":17.46},{"date":"2026-05-08","close":17.13},{"date":"2026-05-11","close":17.99},{"date":"2026-05-12","close":15.78},{"date":"2026-05-13","close":16.8},{"date":"2026-05-14","close":15.27},{"date":"2026-05-15","close":13.81},{"date":"2026-05-18","close":14.07},{"date":"2026-05-19","close":13.8},{"date":"2026-05-20","close":14.01},{"date":"2026-05-21","close":14.67},{"date":"2026-05-22","close":15.155},{"date":"2026-05-26","close":15.17},{"date":"2026-05-27","close":15.8},{"date":"2026-05-28","close":15.86},{"date":"2026-05-29","close":14.9},{"date":"2026-06-01","close":15.63},{"date":"2026-06-02","close":19.59},{"date":"2026-06-03","close":20.18},{"date":"2026-06-04","close":19.96},{"date":"2026-06-05","close":21.085},{"date":"2026-06-08","close":21.08},{"date":"2026-06-09","close":20.93},{"date":"2026-06-10","close":23.06},{"date":"2026-06-11","close":23.54},{"date":"2026-06-12","close":17.77},{"date":"2026-06-15","close":17.55},{"date":"2026-06-16","close":20.16},{"date":"2026-06-17","close":23.26},{"date":"2026-06-18","close":23.77},{"date":"2026-06-22","close":24.94},{"date":"2026-06-23","close":23.37},{"date":"2026-06-24","close":23.94},{"date":"2026-06-25","close":23.865},{"date":"2026-06-26","close":26.5},{"date":"2026-06-29","close":26.51},{"date":"2026-06-30","close":26.25},{"date":"2026-07-01","close":25.58},{"date":"2026-07-02","close":25.35},{"date":"2026-07-06","close":23.395},{"date":"2026-07-07","close":24.52},{"date":"2026-07-08","close":23.125},{"date":"2026-07-09","close":23.55},{"date":"2026-07-10","close":23.345},{"date":"2026-07-13","close":22.0},{"date":"2026-07-14","close":22.7},{"date":"2026-07-15","close":21.48},{"date":"2026-07-16","close":21.77},{"date":"2026-07-17","close":22.16},{"date":"2026-07-20","close":21.03},{"date":"2026-07-21","close":21.31},{"date":"2026-07-22","close":21.93},{"date":"2026-07-23","close":21.65},{"date":"2026-07-24","close":20.52},{"date":"2026-07-27","close":21.0},{"date":"2026-07-28","close":20.775},{"date":"2026-07-29","close":19.53},{"date":"2026-07-30","close":20.09},{"date":"2026-07-31","close":20.89},{"date":"2026-08-03","close":21.61},{"date":"2026-08-04","close":26.04},{"date":"2026-08-05","close":24.72},{"date":"2026-08-06","close":23.625},{"date":"2026-08-07","close":22.11},{"date":"2026-08-10","close":21.87},{"date":"2026-08-11","close":22.29},{"date":"2026-08-12","close":21.73},{"date":"2026-08-13","close":24.7},{"date":"2026-08-14","close":22.59},{"date":"2026-08-17","close":22.34},{"date":"2026-08-18","close":21.95},{"date":"2026-08-19","close":20.18},{"date":"2026-08-20","close":20.24},{"date":"2026-08-21","close":20.23},{"date":"2026-08-24","close":19.72},{"date":"2026-08-25","close":20.52},{"date":"2026-08-26","close":18.51},{"date":"2026-08-27","close":19.7269},{"date":"2026-08-28","close":19.45},{"date":"2026-08-31","close":19.37},{"date":"2026-09-01","close":18.83},{"date":"2026-09-02","close":19.4},{"date":"2026-09-03","close":18.04},{"date":"2026-09-04","close":17.39},{"date":"2026-09-08","close":17.06},{"date":"2026-09-09","close":16.665},{"date":"2026-09-10","close":15.9},{"date":"2026-09-11","close":15.95},{"date":"2026-09-14","close":18.29},{"date":"2026-09-15","close":16.98},{"date":"2026-09-16","close":16.9},{"date":"2026-09-17","close":17.09},{"date":"2026-09-18","close":17.22},{"date":"2026-09-21","close":16.77},{"date":"2026-09-22","close":16.91},{"date":"2026-09-23","close":16.6},{"date":"2026-09-24","close":16.035},{"date":"2026-09-25","close":15.29},{"date":"2026-09-28","close":14.59},{"date":"2026-09-29","close":14.19},{"date":"2026-09-30","close":12.85},{"date":"2026-10-01","close":11.23},{"date":"2026-10-02","close":11.08},{"date":"2026-10-05","close":10.37},{"date":"2026-10-06","close":10.07},{"date":"2026-10-07","close":10.64},{"date":"2026-10-08","close":10.4},{"date":"2026-10-09","close":10.03},{"date":"2026-10-12","close":9.42},{"date":"2026-10-13","close":8.41},{"date":"2026-10-14","close":8.51},{"date":"2026-10-15","close":8.8},{"date":"2026-10-16","close":8.28},{"date":"2026-10-19","close":8.07},{"date":"2026-10-20","close":8.23},{"date":"2026-10-21","close":8.49},{"date":"2026-10-22","close":7.97},{"date":"2026-10-23","close":7.56}],"chart_data":[{"date":"2024-10-24","open":12.85,"high":14.95,"low":12.85,"close":13.64,"volume":34278,"rsi_14":58.22,"sma_20":12.55,"sma_60":5.07,"sma_120":2.87},{"date":"2024-10-25","open":12.86,"high":14.49,"low":12.0,"close":13.31,"volume":20577,"rsi_14":61.63,"sma_20":12.65,"sma_60":5.28,"sma_120":2.97},{"date":"2024-10-28","open":13.0,"high":13.64,"low":12.95,"close":13.5,"volume":2549,"rsi_14":62.55,"sma_20":12.79,"sma_60":5.5,"sma_120":3.08},{"date":"2024-10-29","open":13.38,"high":13.38,"low":13.38,"close":13.38,"volume":447,"rsi_14":60.12,"sma_20":12.9,"sma_60":5.71,"sma_120":3.18},{"date":"2024-10-30","open":13.2,"high":13.2,"low":13.2,"close":13.2,"volume":1604,"rsi_14":54.69,"sma_20":12.9,"sma_60":5.92,"sma_120":3.29},{"date":"2024-10-31","open":12.48,"high":13.01,"low":12.01,"close":12.58,"volume":11840,"rsi_14":48.56,"sma_20":12.86,"sma_60":6.12,"sma_120":3.39},{"date":"2024-11-01","open":12.51,"high":12.96,"low":12.23,"close":12.54,"volume":4518,"rsi_14":50.43,"sma_20":12.84,"sma_60":6.32,"sma_120":3.48},{"date":"2024-11-04","open":12.35,"high":12.54,"low":11.4,"close":11.84,"volume":3788,"rsi_14":48.33,"sma_20":12.82,"sma_60":6.5,"sma_120":3.58},{"date":"2024-11-05","open":11.48,"high":11.48,"low":10.67,"close":10.75,"volume":3039,"rsi_14":33.96,"sma_20":12.74,"sma_60":6.67,"sma_120":3.66},{"date":"2024-11-06","open":10.75,"high":10.75,"low":9.85,"close":10.11,"volume":3288,"rsi_14":29.26,"sma_20":12.62,"sma_60":6.83,"sma_120":3.74},{"date":"2024-11-07","open":10.26,"high":10.26,"low":9.0,"close":9.02,"volume":6866,"rsi_14":21.44,"sma_20":12.43,"sma_60":6.97,"sma_120":3.81},{"date":"2024-11-08","open":8.7,"high":8.98,"low":8.55,"close":8.7,"volume":8048,"rsi_14":13.95,"sma_20":12.23,"sma_60":7.1,"sma_120":3.87},{"date":"2024-11-11","open":7.66,"high":8.42,"low":7.66,"close":8.4,"volume":4816,"rsi_14":14.46,"sma_20":12.02,"sma_60":7.23,"sma_120":3.94},{"date":"2024-11-12","open":8.01,"high":8.62,"low":8.01,"close":8.62,"volume":2083,"rsi_14":14.07,"sma_20":11.85,"sma_60":7.37,"sma_120":4.0},{"date":"2024-11-13","open":8.8,"high":8.8,"low":8.11,"close":8.22,"volume":2563,"rsi_14":6.41,"sma_20":11.64,"sma_60":7.49,"sma_120":4.07},{"date":"2024-11-14","open":8.46,"high":8.65,"low":8.38,"close":8.38,"volume":1558,"rsi_14":9.24,"sma_20":11.43,"sma_60":7.62,"sma_120":4.13},{"date":"2024-11-15","open":8.16,"high":8.4,"low":8.04,"close":8.4,"volume":2458,"rsi_14":6.66,"sma_20":11.2,"sma_60":7.75,"sma_120":4.2},{"date":"2024-11-18","open":8.4,"high":8.4,"low":8.4,"close":8.4,"volume":297,"rsi_14":6.8,"sma_20":10.95,"sma_60":7.88,"sma_120":4.26},{"date":"2024-11-19","open":7.91,"high":8.05,"low":7.77,"close":8.0,"volume":8170,"rsi_14":6.55,"sma_20":10.71,"sma_60":8.0,"sma_120":4.32},{"date":"2024-11-20","open":8.01,"high":8.76,"low":7.79,"close":8.01,"volume":5796,"rsi_14":7.48,"sma_20":10.45,"sma_60":8.12,"sma_120":4.38},{"date":"2024-11-21","open":8.05,"high":8.38,"low":7.82,"close":8.09,"volume":10552,"rsi_14":8.85,"sma_20":10.17,"sma_60":8.25,"sma_120":4.45},{"date":"2024-11-22","open":8.01,"high":8.4,"low":7.95,"close":8.1,"volume":14638,"rsi_14":10.42,"sma_20":9.91,"sma_60":8.37,"sma_120":4.51},{"date":"2024-11-25","open":8.15,"high":9.25,"low":8.15,"close":9.25,"volume":5433,"rsi_14":34.37,"sma_20":9.7,"sma_60":8.52,"sma_120":4.58},{"date":"2024-11-26","open":9.26,"high":9.31,"low":8.63,"close":8.87,"volume":8842,"rsi_14":36.33,"sma_20":9.47,"sma_60":8.65,"sma_120":4.65},{"date":"2024-11-27","open":9.04,"high":9.33,"low":8.86,"close":9.09,"volume":966,"rsi_14":50.89,"sma_20":9.27,"sma_60":8.8,"sma_120":4.72},{"date":"2024-11-29","open":9.03,"high":9.11,"low":8.96,"close":8.96,"volume":4217,"rsi_14":53.77,"sma_20":9.09,"sma_60":8.93,"sma_120":4.79},{"date":"2024-12-02","open":9.15,"high":9.15,"low":8.3,"close":8.3,"volume":693,"rsi_14":48.62,"sma_20":8.88,"sma_60":9.06,"sma_120":4.85},{"date":"2024-12-03","open":8.6,"high":10.42,"low":8.6,"close":9.22,"volume":16487,"rsi_14":56.66,"sma_20":8.74,"sma_60":9.21,"sma_120":4.92},{"date":"2024-12-04","open":9.41,"high":9.66,"low":8.38,"close":8.67,"volume":12780,"rsi_14":54.81,"sma_20":8.64,"sma_60":9.34,"sma_120":4.99},{"date":"2024-12-05","open":8.46,"high":8.62,"low":8.0,"close":8.0,"volume":5364,"rsi_14":46.34,"sma_20":8.53,"sma_60":9.47,"sma_120":5.05},{"date":"2024-12-06","open":8.62,"high":8.62,"low":8.62,"close":8.62,"volume":815,"rsi_14":51.87,"sma_20":8.51,"sma_60":9.6,"sma_120":5.12},{"date":"2024-12-09","open":8.78,"high":8.78,"low":8.29,"close":8.5,"volume":3719,"rsi_14":50.85,"sma_20":8.5,"sma_60":9.74,"sma_120":5.18},{"date":"2024-12-10","open":8.61,"high":9.29,"low":8.61,"close":9.25,"volume":1465,"rsi_14":60.0,"sma_20":8.55,"sma_60":9.88,"sma_120":5.25},{"date":"2024-12-11","open":9.25,"high":9.25,"low":9.25,"close":9.25,"volume":455,"rsi_14":59.93,"sma_20":8.58,"sma_60":10.03,"sma_120":5.32},{"date":"2024-12-12","open":8.45,"high":9.24,"low":8.36,"close":9.24,"volume":4905,"rsi_14":59.34,"sma_20":8.63,"sma_60":10.17,"sma_120":5.4},{"date":"2024-12-13","open":9.23,"high":9.26,"low":9.23,"close":9.26,"volume":915,"rsi_14":59.38,"sma_20":8.67,"sma_60":10.32,"sma_120":5.47},{"date":"2024-12-16","open":8.56,"high":8.76,"low":8.56,"close":8.6,"volume":1992,"rsi_14":44.27,"sma_20":8.68,"sma_60":10.45,"sma_120":5.53},{"date":"2024-12-17","open":9.0,"high":9.0,"low":8.61,"close":8.61,"volume":983,"rsi_14":47.53,"sma_20":8.69,"sma_60":10.59,"sma_120":5.6},{"date":"2024-12-18","open":8.77,"high":9.22,"low":8.71,"close":8.95,"volume":3063,"rsi_14":48.76,"sma_20":8.74,"sma_60":10.57,"sma_120":5.67},{"date":"2024-12-19","open":8.95,"high":8.98,"low":8.85,"close":8.98,"volume":1560,"rsi_14":50.19,"sma_20":8.79,"sma_60":10.55,"sma_120":5.74},{"date":"2024-12-20","open":8.87,"high":9.2,"low":8.87,"close":9.2,"volume":8875,"rsi_14":59.16,"sma_20":8.85,"sma_60":10.52,"sma_120":5.81},{"date":"2024-12-23","open":9.24,"high":9.41,"low":8.59,"close":9.1,"volume":9547,"rsi_14":48.53,"sma_20":8.9,"sma_60":10.49,"sma_120":5.88},{"date":"2024-12-24","open":9.0,"high":9.0,"low":7.6,"close":8.07,"volume":60309,"rsi_14":43.44,"sma_20":8.84,"sma_60":10.44,"sma_120":5.94},{"date":"2024-12-26","open":8.19,"high":8.48,"low":8.19,"close":8.48,"volume":2461,"rsi_14":55.53,"sma_20":8.82,"sma_60":10.4,"sma_120":6.01},{"date":"2024-12-27","open":8.4,"high":8.49,"low":8.27,"close":8.49,"volume":5504,"rsi_14":48.29,"sma_20":8.79,"sma_60":10.32,"sma_120":6.07},{"date":"2024-12-30","open":8.5,"high":8.98,"low":8.21,"close":8.64,"volume":8709,"rsi_14":51.87,"sma_20":8.77,"sma_60":10.24,"sma_120":6.14},{"date":"2024-12-31","open":8.64,"high":9.69,"low":8.64,"close":9.41,"volume":3819,"rsi_14":52.19,"sma_20":8.83,"sma_60":10.18,"sma_120":6.21},{"date":"2025-01-02","open":9.27,"high":9.48,"low":9.18,"close":9.48,"volume":1033,"rsi_14":52.94,"sma_20":8.84,"sma_60":10.13,"sma_120":6.29},{"date":"2025-01-03","open":9.72,"high":9.72,"low":9.19,"close":9.19,"volume":2232,"rsi_14":49.39,"sma_20":8.87,"sma_60":10.08,"sma_120":6.36},{"date":"2025-01-06","open":9.42,"high":9.56,"low":9.05,"close":9.56,"volume":9289,"rsi_14":53.33,"sma_20":8.94,"sma_60":10.03,"sma_120":6.43},{"date":"2025-01-07","open":9.48,"high":9.48,"low":9.48,"close":9.48,"volume":722,"rsi_14":61.39,"sma_20":8.99,"sma_60":9.98,"sma_120":6.51},{"date":"2025-01-08","open":9.49,"high":9.6,"low":9.45,"close":9.49,"volume":9380,"rsi_14":61.39,"sma_20":9.04,"sma_60":9.92,"sma_120":6.58},{"date":"2025-01-10","open":9.33,"high":9.59,"low":9.2,"close":9.59,"volume":3570,"rsi_14":58.83,"sma_20":9.05,"sma_60":9.87,"sma_120":6.65},{"date":"2025-01-13","open":9.24,"high":9.4,"low":8.62,"close":8.64,"volume":3804,"rsi_14":46.26,"sma_20":9.02,"sma_60":9.82,"sma_120":6.72},{"date":"2025-01-14","open":8.69,"high":8.69,"low":8.69,"close":8.69,"volume":1062,"rsi_14":44.15,"sma_20":9.0,"sma_60":9.76,"sma_120":6.79},{"date":"2025-01-15","open":9.46,"high":9.46,"low":8.8,"close":8.96,"volume":1362,"rsi_14":48.5,"sma_20":8.98,"sma_60":9.69,"sma_120":6.86},{"date":"2025-01-16","open":8.63,"high":8.63,"low":8.2,"close":8.52,"volume":19884,"rsi_14":55.68,"sma_20":8.98,"sma_60":9.62,"sma_120":6.92},{"date":"2025-01-17","open":8.52,"high":8.52,"low":8.27,"close":8.27,"volume":2042,"rsi_14":47.29,"sma_20":8.96,"sma_60":9.54,"sma_120":6.99},{"date":"2025-01-21","open":8.98,"high":8.98,"low":8.31,"close":8.55,"volume":4367,"rsi_14":50.74,"sma_20":8.94,"sma_60":9.46,"sma_120":7.05},{"date":"2025-01-22","open":8.94,"high":9.05,"low":8.4,"close":8.4,"volume":5727,"rsi_14":47.05,"sma_20":8.91,"sma_60":9.38,"sma_120":7.12},{"date":"2025-01-23","open":8.36,"high":8.38,"low":8.22,"close":8.22,"volume":2994,"rsi_14":32.8,"sma_20":8.86,"sma_60":9.29,"sma_120":7.18},{"date":"2025-01-24","open":8.37,"high":8.99,"low":8.11,"close":8.25,"volume":3312,"rsi_14":32.22,"sma_20":8.82,"sma_60":9.21,"sma_120":7.24},{"date":"2025-01-27","open":8.67,"high":8.67,"low":8.1,"close":8.1,"volume":3050,"rsi_14":33.53,"sma_20":8.82,"sma_60":9.12,"sma_120":7.31},{"date":"2025-01-28","open":8.1,"high":8.37,"low":8.05,"close":8.07,"volume":7781,"rsi_14":25.01,"sma_20":8.8,"sma_60":9.03,"sma_120":7.37},{"date":"2025-01-29","open":8.07,"high":8.11,"low":8.05,"close":8.11,"volume":2135,"rsi_14":26.68,"sma_20":8.78,"sma_60":8.95,"sma_120":7.43},{"date":"2025-01-30","open":8.02,"high":8.2,"low":7.8,"close":8.03,"volume":2505,"rsi_14":25.68,"sma_20":8.75,"sma_60":8.87,"sma_120":7.49},{"date":"2025-01-31","open":8.03,"high":8.45,"low":7.82,"close":8.05,"volume":11895,"rsi_14":23.78,"sma_20":8.68,"sma_60":8.79,"sma_120":7.56},{"date":"2025-02-03","open":8.23,"high":8.4,"low":7.76,"close":8.12,"volume":9087,"rsi_14":37.36,"sma_20":8.61,"sma_60":8.73,"sma_120":7.62},{"date":"2025-02-04","open":7.79,"high":8.1,"low":7.79,"close":7.84,"volume":5714,"rsi_14":31.49,"sma_20":8.55,"sma_60":8.68,"sma_120":7.68},{"date":"2025-02-05","open":8.13,"high":8.47,"low":7.89,"close":7.89,"volume":1365,"rsi_14":23.91,"sma_20":8.46,"sma_60":8.65,"sma_120":7.74},{"date":"2025-02-06","open":8.14,"high":8.46,"low":7.78,"close":7.78,"volume":3609,"rsi_14":28.54,"sma_20":8.38,"sma_60":8.63,"sma_120":7.8},{"date":"2025-02-07","open":7.71,"high":7.76,"low":7.71,"close":7.76,"volume":2176,"rsi_14":32.93,"sma_20":8.29,"sma_60":8.61,"sma_120":7.86},{"date":"2025-02-10","open":7.98,"high":7.98,"low":7.84,"close":7.84,"volume":1167,"rsi_14":22.56,"sma_20":8.2,"sma_60":8.6,"sma_120":7.92},{"date":"2025-02-11","open":7.9,"high":7.95,"low":7.9,"close":7.95,"volume":1183,"rsi_14":32.05,"sma_20":8.17,"sma_60":8.59,"sma_120":7.98},{"date":"2025-02-12","open":7.95,"high":7.95,"low":7.95,"close":7.95,"volume":282,"rsi_14":37.43,"sma_20":8.13,"sma_60":8.59,"sma_120":8.04},{"date":"2025-02-13","open":7.82,"high":7.98,"low":7.8,"close":7.8,"volume":1360,"rsi_14":31.15,"sma_20":8.07,"sma_60":8.58,"sma_120":8.1},{"date":"2025-02-14","open":7.89,"high":8.0,"low":7.89,"close":8.0,"volume":932,"rsi_14":45.98,"sma_20":8.05,"sma_60":8.57,"sma_120":8.16},{"date":"2025-02-18","open":7.87,"high":8.1,"low":7.87,"close":8.1,"volume":555,"rsi_14":50.96,"sma_20":8.04,"sma_60":8.56,"sma_120":8.22},{"date":"2025-02-19","open":8.0,"high":8.0,"low":7.77,"close":7.9,"volume":2785,"rsi_14":42.83,"sma_20":8.01,"sma_60":8.56,"sma_120":8.28},{"date":"2025-02-20","open":7.84,"high":8.0,"low":7.81,"close":7.89,"volume":883,"rsi_14":45.14,"sma_20":7.98,"sma_60":8.56,"sma_120":8.34},{"date":"2025-02-21","open":7.9,"high":7.9,"low":7.81,"close":7.81,"volume":545,"rsi_14":41.69,"sma_20":7.96,"sma_60":8.56,"sma_120":8.4},{"date":"2025-02-24","open":7.86,"high":8.16,"low":7.82,"close":8.15,"volume":3163,"rsi_14":50.88,"sma_20":7.96,"sma_60":8.56,"sma_120":8.46},{"date":"2025-02-25","open":8.27,"high":8.27,"low":8.27,"close":8.27,"volume":1280,"rsi_14":63.68,"sma_20":7.97,"sma_60":8.54,"sma_120":8.53},{"date":"2025-02-26","open":7.94,"high":7.94,"low":7.94,"close":7.94,"volume":828,"rsi_14":51.36,"sma_20":7.96,"sma_60":8.53,"sma_120":8.59},{"date":"2025-02-27","open":8.05,"high":8.05,"low":8.05,"close":8.05,"volume":1569,"rsi_14":57.35,"sma_20":7.96,"sma_60":8.51,"sma_120":8.65},{"date":"2025-02-28","open":7.97,"high":7.97,"low":7.25,"close":7.7,"volume":10948,"rsi_14":48.61,"sma_20":7.94,"sma_60":8.49,"sma_120":8.71},{"date":"2025-03-03","open":7.79,"high":7.79,"low":7.1,"close":7.68,"volume":5059,"rsi_14":46.2,"sma_20":7.92,"sma_60":8.48,"sma_120":8.77},{"date":"2025-03-04","open":7.68,"high":7.68,"low":6.75,"close":6.96,"volume":8739,"rsi_14":31.78,"sma_20":7.86,"sma_60":8.44,"sma_120":8.82},{"date":"2025-03-05","open":6.7,"high":6.9,"low":6.21,"close":6.5,"volume":4222,"rsi_14":27.18,"sma_20":7.8,"sma_60":8.4,"sma_120":8.87},{"date":"2025-03-06","open":6.9,"high":6.9,"low":6.5,"close":6.51,"volume":3457,"rsi_14":28.76,"sma_20":7.73,"sma_60":8.38,"sma_120":8.92},{"date":"2025-03-07","open":6.5,"high":7.15,"low":6.23,"close":6.3,"volume":5400,"rsi_14":22.11,"sma_20":7.65,"sma_60":8.34,"sma_120":8.97},{"date":"2025-03-10","open":6.31,"high":6.88,"low":6.3,"close":6.35,"volume":6076,"rsi_14":20.94,"sma_20":7.58,"sma_60":8.3,"sma_120":9.02},{"date":"2025-03-11","open":6.4,"high":6.58,"low":6.18,"close":6.58,"volume":3915,"rsi_14":28.27,"sma_20":7.52,"sma_60":8.26,"sma_120":9.07},{"date":"2025-03-12","open":6.31,"high":6.44,"low":5.96,"close":5.96,"volume":6486,"rsi_14":23.54,"sma_20":7.42,"sma_60":8.2,"sma_120":9.11},{"date":"2025-03-13","open":6.1,"high":6.1,"low":6.0,"close":6.0,"volume":2542,"rsi_14":24.85,"sma_20":7.32,"sma_60":8.15,"sma_120":9.16},{"date":"2025-03-14","open":5.76,"high":6.34,"low":5.76,"close":5.81,"volume":12034,"rsi_14":16.1,"sma_20":7.22,"sma_60":8.09,"sma_120":9.2},{"date":"2025-03-17","open":5.82,"high":6.37,"low":5.82,"close":5.9,"volume":4167,"rsi_14":15.4,"sma_20":7.12,"sma_60":8.05,"sma_120":9.25},{"date":"2025-03-18","open":5.86,"high":6.01,"low":5.76,"close":5.81,"volume":3625,"rsi_14":16.55,"sma_20":7.0,"sma_60":8.0,"sma_120":9.29},{"date":"2025-03-19","open":5.81,"high":6.07,"low":5.79,"close":5.9,"volume":10111,"rsi_14":15.92,"sma_20":6.9,"sma_60":7.95,"sma_120":9.26},{"date":"2025-03-20","open":5.9,"high":6.09,"low":5.78,"close":6.09,"volume":6532,"rsi_14":23.2,"sma_20":6.81,"sma_60":7.9,"sma_120":9.23},{"date":"2025-03-21","open":6.05,"high":6.05,"low":5.81,"close":5.81,"volume":1292,"rsi_14":21.35,"sma_20":6.71,"sma_60":7.85,"sma_120":9.18},{"date":"2025-03-24","open":5.81,"high":5.93,"low":5.78,"close":5.89,"volume":2840,"rsi_14":29.61,"sma_20":6.6,"sma_60":7.79,"sma_120":9.14},{"date":"2025-03-25","open":5.9,"high":6.01,"low":5.78,"close":5.85,"volume":6685,"rsi_14":35.25,"sma_20":6.48,"sma_60":7.75,"sma_120":9.1},{"date":"2025-03-26","open":5.77,"high":6.07,"low":5.77,"close":6.0,"volume":5388,"rsi_14":39.12,"sma_20":6.38,"sma_60":7.71,"sma_120":9.06},{"date":"2025-03-27","open":5.76,"high":5.88,"low":5.76,"close":5.86,"volume":3537,"rsi_14":40.32,"sma_20":6.27,"sma_60":7.67,"sma_120":8.99},{"date":"2025-03-28","open":5.95,"high":5.95,"low":5.75,"close":5.87,"volume":2986,"rsi_14":39.26,"sma_20":6.18,"sma_60":7.62,"sma_120":8.93},{"date":"2025-03-31","open":5.75,"high":5.75,"low":5.51,"close":5.55,"volume":5457,"rsi_14":27.84,"sma_20":6.07,"sma_60":7.56,"sma_120":8.87},{"date":"2025-04-01","open":5.55,"high":5.73,"low":5.51,"close":5.73,"volume":6397,"rsi_14":43.9,"sma_20":6.01,"sma_60":7.5,"sma_120":8.82},{"date":"2025-04-02","open":5.64,"high":5.64,"low":5.45,"close":5.53,"volume":4603,"rsi_14":38.59,"sma_20":5.96,"sma_60":7.44,"sma_120":8.76},{"date":"2025-04-03","open":5.45,"high":5.49,"low":5.45,"close":5.49,"volume":778,"rsi_14":41.58,"sma_20":5.91,"sma_60":7.37,"sma_120":8.7},{"date":"2025-04-04","open":5.2,"high":5.27,"low":5.09,"close":5.25,"volume":2783,"rsi_14":34.14,"sma_20":5.86,"sma_60":7.3,"sma_120":8.64},{"date":"2025-04-07","open":5.22,"high":5.22,"low":5.02,"close":5.14,"volume":3021,"rsi_14":33.73,"sma_20":5.8,"sma_60":7.22,"sma_120":8.57},{"date":"2025-04-08","open":5.0,"high":5.05,"low":4.89,"close":4.89,"volume":2075,"rsi_14":27.48,"sma_20":5.72,"sma_60":7.15,"sma_120":8.51},{"date":"2025-04-09","open":4.88,"high":5.27,"low":4.8,"close":5.27,"volume":2277,"rsi_14":33.12,"sma_20":5.68,"sma_60":7.09,"sma_120":8.45},{"date":"2025-04-10","open":5.09,"high":5.09,"low":5.0,"close":5.06,"volume":2469,"rsi_14":34.14,"sma_20":5.63,"sma_60":7.03,"sma_120":8.39},{"date":"2025-04-11","open":4.8,"high":4.8,"low":4.8,"close":4.8,"volume":1162,"rsi_14":28.5,"sma_20":5.58,"sma_60":6.96,"sma_120":8.33},{"date":"2025-04-14","open":4.8,"high":4.8,"low":4.8,"close":4.8,"volume":466,"rsi_14":28.95,"sma_20":5.53,"sma_60":6.9,"sma_120":8.26},{"date":"2025-04-15","open":5.22,"high":5.29,"low":4.95,"close":5.0,"volume":2919,"rsi_14":30.35,"sma_20":5.49,"sma_60":6.84,"sma_120":8.19},{"date":"2025-04-16","open":4.95,"high":5.34,"low":4.88,"close":5.34,"volume":9001,"rsi_14":40.42,"sma_20":5.46,"sma_60":6.79,"sma_120":8.13},{"date":"2025-04-17","open":5.01,"high":5.22,"low":5.01,"close":5.05,"volume":4158,"rsi_14":36.45,"sma_20":5.41,"sma_60":6.73,"sma_120":8.06},{"date":"2025-04-21","open":5.15,"high":5.53,"low":5.15,"close":5.53,"volume":2780,"rsi_14":49.66,"sma_20":5.4,"sma_60":6.69,"sma_120":7.99},{"date":"2025-04-22","open":5.7,"high":7.1,"low":5.7,"close":6.39,"volume":19093,"rsi_14":58.58,"sma_20":5.42,"sma_60":6.66,"sma_120":7.93},{"date":"2025-04-23","open":6.26,"high":6.44,"low":5.64,"close":5.64,"volume":8624,"rsi_14":51.25,"sma_20":5.41,"sma_60":6.62,"sma_120":7.87},{"date":"2025-04-24","open":5.4,"high":5.43,"low":5.4,"close":5.43,"volume":1400,"rsi_14":49.34,"sma_20":5.38,"sma_60":6.57,"sma_120":7.8},{"date":"2025-04-25","open":5.55,"high":5.85,"low":5.55,"close":5.6,"volume":2360,"rsi_14":53.88,"sma_20":5.37,"sma_60":6.53,"sma_120":7.74},{"date":"2025-04-28","open":5.77,"high":6.21,"low":5.77,"close":6.21,"volume":1512,"rsi_14":60.74,"sma_20":5.38,"sma_60":6.5,"sma_120":7.69},{"date":"2025-04-29","open":5.98,"high":5.98,"low":5.43,"close":5.6,"volume":2193,"rsi_14":56.64,"sma_20":5.39,"sma_60":6.46,"sma_120":7.63},{"date":"2025-04-30","open":6.24,"high":6.24,"low":5.68,"close":5.68,"volume":1115,"rsi_14":54.04,"sma_20":5.38,"sma_60":6.42,"sma_120":7.58},{"date":"2025-05-01","open":5.33,"high":5.64,"low":5.12,"close":5.64,"volume":4441,"rsi_14":55.9,"sma_20":5.39,"sma_60":6.38,"sma_120":7.53},{"date":"2025-05-02","open":5.71,"high":5.71,"low":5.71,"close":5.71,"volume":1399,"rsi_14":59.71,"sma_20":5.4,"sma_60":6.35,"sma_120":7.5},{"date":"2025-05-05","open":5.44,"high":5.93,"low":5.39,"close":5.51,"volume":4269,"rsi_14":57.27,"sma_20":5.41,"sma_60":6.31,"sma_120":7.47},{"date":"2025-05-06","open":5.75,"high":5.8,"low":5.33,"close":5.6,"volume":7522,"rsi_14":56.28,"sma_20":5.44,"sma_60":6.27,"sma_120":7.44},{"date":"2025-05-07","open":5.63,"high":6.09,"low":5.53,"close":5.56,"volume":6217,"rsi_14":52.51,"sma_20":5.47,"sma_60":6.24,"sma_120":7.42},{"date":"2025-05-08","open":5.56,"high":5.56,"low":5.35,"close":5.35,"volume":1490,"rsi_14":53.35,"sma_20":5.47,"sma_60":6.19,"sma_120":7.39},{"date":"2025-05-09","open":5.37,"high":5.37,"low":5.3,"close":5.35,"volume":1747,"rsi_14":47.73,"sma_20":5.49,"sma_60":6.15,"sma_120":7.37},{"date":"2025-05-12","open":5.51,"high":6.08,"low":5.51,"close":5.73,"volume":7243,"rsi_14":40.45,"sma_20":5.54,"sma_60":6.11,"sma_120":7.35},{"date":"2025-05-13","open":5.67,"high":6.2,"low":5.62,"close":5.62,"volume":7722,"rsi_14":49.64,"sma_20":5.58,"sma_60":6.07,"sma_120":7.32},{"date":"2025-05-14","open":5.62,"high":5.62,"low":5.62,"close":5.62,"volume":1033,"rsi_14":53.65,"sma_20":5.61,"sma_60":6.03,"sma_120":7.3},{"date":"2025-05-15","open":6.12,"high":6.12,"low":5.87,"close":6.0,"volume":2350,"rsi_14":57.13,"sma_20":5.64,"sma_60":6.0,"sma_120":7.28},{"date":"2025-05-16","open":6.0,"high":6.0,"low":6.0,"close":6.0,"volume":864,"rsi_14":45.32,"sma_20":5.69,"sma_60":5.97,"sma_120":7.27},{"date":"2025-05-19","open":5.55,"high":6.07,"low":5.51,"close":6.07,"volume":2206,"rsi_14":63.98,"sma_20":5.72,"sma_60":5.94,"sma_120":7.25},{"date":"2025-05-20","open":5.9,"high":5.9,"low":5.41,"close":5.58,"volume":3103,"rsi_14":47.48,"sma_20":5.67,"sma_60":5.9,"sma_120":7.23},{"date":"2025-05-21","open":5.48,"high":5.65,"low":5.48,"close":5.65,"volume":1461,"rsi_14":50.13,"sma_20":5.67,"sma_60":5.85,"sma_120":7.2},{"date":"2025-05-22","open":5.41,"high":5.56,"low":5.3,"close":5.3,"volume":2181,"rsi_14":41.39,"sma_20":5.67,"sma_60":5.81,"sma_120":7.17},{"date":"2025-05-23","open":5.26,"high":5.58,"low":5.02,"close":5.02,"volume":2741,"rsi_14":40.05,"sma_20":5.64,"sma_60":5.76,"sma_120":7.13},{"date":"2025-05-27","open":5.06,"high":5.06,"low":4.8,"close":4.87,"volume":3032,"rsi_14":35.53,"sma_20":5.57,"sma_60":5.71,"sma_120":7.1},{"date":"2025-05-28","open":4.63,"high":5.03,"low":4.61,"close":4.63,"volume":8219,"rsi_14":32.88,"sma_20":5.52,"sma_60":5.66,"sma_120":7.07},{"date":"2025-05-29","open":4.72,"high":4.81,"low":4.59,"close":4.76,"volume":2085,"rsi_14":38.74,"sma_20":5.48,"sma_60":5.63,"sma_120":7.03},{"date":"2025-05-30","open":4.51,"high":4.51,"low":4.43,"close":4.43,"volume":3157,"rsi_14":34.49,"sma_20":5.42,"sma_60":5.59,"sma_120":7.0},{"date":"2025-06-02","open":4.43,"high":4.78,"low":4.42,"close":4.46,"volume":3358,"rsi_14":25.62,"sma_20":5.35,"sma_60":5.56,"sma_120":6.97},{"date":"2025-06-03","open":4.46,"high":4.54,"low":4.46,"close":4.54,"volume":931,"rsi_14":29.13,"sma_20":5.31,"sma_60":5.53,"sma_120":6.93},{"date":"2025-06-04","open":4.72,"high":4.72,"low":4.42,"close":4.6,"volume":2051,"rsi_14":30.81,"sma_20":5.26,"sma_60":5.5,"sma_120":6.9},{"date":"2025-06-05","open":4.6,"high":4.6,"low":4.45,"close":4.45,"volume":1156,"rsi_14":18.02,"sma_20":5.2,"sma_60":5.46,"sma_120":6.86},{"date":"2025-06-06","open":4.8,"high":4.8,"low":4.51,"close":4.58,"volume":5401,"rsi_14":22.19,"sma_20":5.16,"sma_60":5.44,"sma_120":6.82},{"date":"2025-06-09","open":4.85,"high":4.85,"low":4.5,"close":4.81,"volume":3640,"rsi_14":26.89,"sma_20":5.13,"sma_60":5.42,"sma_120":6.78},{"date":"2025-06-10","open":4.8,"high":4.8,"low":4.73,"close":4.73,"volume":2390,"rsi_14":31.74,"sma_20":5.09,"sma_60":5.4,"sma_120":6.75},{"date":"2025-06-11","open":4.73,"high":4.73,"low":4.7,"close":4.7,"volume":1099,"rsi_14":29.11,"sma_20":5.04,"sma_60":5.38,"sma_120":6.71},{"date":"2025-06-12","open":4.71,"high":4.71,"low":4.53,"close":4.53,"volume":3367,"rsi_14":31.59,"sma_20":4.98,"sma_60":5.36,"sma_120":6.68},{"date":"2025-06-13","open":4.5,"high":4.5,"low":4.3,"close":4.3,"volume":2805,"rsi_14":32.37,"sma_20":4.9,"sma_60":5.33,"sma_120":6.64},{"date":"2025-06-16","open":4.35,"high":4.48,"low":4.28,"close":4.28,"volume":1554,"rsi_14":34.57,"sma_20":4.81,"sma_60":5.3,"sma_120":6.6},{"date":"2025-06-17","open":4.25,"high":4.44,"low":4.25,"close":4.44,"volume":4999,"rsi_14":44.88,"sma_20":4.73,"sma_60":5.28,"sma_120":6.56},{"date":"2025-06-18","open":4.61,"high":4.66,"low":4.26,"close":4.66,"volume":8620,"rsi_14":47.53,"sma_20":4.69,"sma_60":5.26,"sma_120":6.53},{"date":"2025-06-20","open":5.26,"high":5.26,"low":4.5,"close":4.66,"volume":1355532,"rsi_14":57.21,"sma_20":4.64,"sma_60":5.24,"sma_120":6.5},{"date":"2025-06-23","open":4.55,"high":4.55,"low":4.2,"close":4.35,"volume":36123,"rsi_14":47.18,"sma_20":4.59,"sma_60":5.21,"sma_120":6.46},{"date":"2025-06-24","open":4.17,"high":4.22,"low":3.82,"close":4.1,"volume":34161,"rsi_14":39.25,"sma_20":4.54,"sma_60":5.18,"sma_120":6.43},{"date":"2025-06-25","open":4.0,"high":4.05,"low":3.67,"close":3.85,"volume":32194,"rsi_14":33.14,"sma_20":4.49,"sma_60":5.15,"sma_120":6.39},{"date":"2025-06-26","open":3.87,"high":3.93,"low":3.71,"close":3.9,"volume":10898,"rsi_14":37.09,"sma_20":4.46,"sma_60":5.12,"sma_120":6.34},{"date":"2025-06-27","open":3.9,"high":4.17,"low":3.9,"close":4.14,"volume":13534,"rsi_14":40.18,"sma_20":4.43,"sma_60":5.1,"sma_120":6.3},{"date":"2025-06-30","open":4.16,"high":4.16,"low":4.03,"close":4.15,"volume":5135,"rsi_14":33.66,"sma_20":4.41,"sma_60":5.07,"sma_120":6.25},{"date":"2025-07-01","open":4.04,"high":4.21,"low":4.04,"close":4.11,"volume":4424,"rsi_14":34.27,"sma_20":4.39,"sma_60":5.05,"sma_120":6.21},{"date":"2025-07-02","open":4.1,"high":4.24,"low":4.04,"close":4.22,"volume":16168,"rsi_14":38.41,"sma_20":4.38,"sma_60":5.03,"sma_120":6.17},{"date":"2025-07-03","open":4.22,"high":4.69,"low":4.05,"close":4.08,"volume":160389,"rsi_14":38.92,"sma_20":4.35,"sma_60":5.02,"sma_120":6.12},{"date":"2025-07-07","open":4.06,"high":4.4,"low":3.94,"close":3.99,"volume":20079,"rsi_14":41.8,"sma_20":4.33,"sma_60":5.0,"sma_120":6.07},{"date":"2025-07-08","open":4.0,"high":4.33,"low":4.0,"close":4.18,"volume":618629,"rsi_14":47.57,"sma_20":4.31,"sma_60":4.98,"sma_120":6.04},{"date":"2025-07-09","open":4.16,"high":4.52,"low":3.8,"close":4.49,"volume":317210,"rsi_14":51.13,"sma_20":4.29,"sma_60":4.97,"sma_120":6.0},{"date":"2025-07-10","open":4.17,"high":4.34,"low":3.93,"close":4.25,"volume":41083,"rsi_14":40.81,"sma_20":4.27,"sma_60":4.96,"sma_120":5.96},{"date":"2025-07-11","open":4.13,"high":4.15,"low":4.09,"close":4.1,"volume":5901,"rsi_14":38.24,"sma_20":4.24,"sma_60":4.95,"sma_120":5.93},{"date":"2025-07-14","open":4.22,"high":4.22,"low":4.06,"close":4.22,"volume":3145,"rsi_14":47.03,"sma_20":4.22,"sma_60":4.94,"sma_120":5.89},{"date":"2025-07-15","open":4.12,"high":4.16,"low":4.05,"close":4.1,"volume":6813,"rsi_14":50.0,"sma_20":4.21,"sma_60":4.92,"sma_120":5.85},{"date":"2025-07-16","open":4.19,"high":4.19,"low":4.19,"close":4.19,"volume":1272,"rsi_14":58.98,"sma_20":4.21,"sma_60":4.9,"sma_120":5.82},{"date":"2025-07-17","open":4.2,"high":4.3,"low":4.13,"close":4.14,"volume":11095,"rsi_14":56.31,"sma_20":4.19,"sma_60":4.88,"sma_120":5.79},{"date":"2025-07-18","open":4.21,"high":4.31,"low":4.11,"close":4.25,"volume":23314,"rsi_14":53.1,"sma_20":4.17,"sma_60":4.84,"sma_120":5.75},{"date":"2025-07-21","open":4.28,"high":4.39,"low":4.28,"close":4.31,"volume":9066,"rsi_14":54.39,"sma_20":4.16,"sma_60":4.82,"sma_120":5.72},{"date":"2025-07-22","open":4.31,"high":4.57,"low":4.12,"close":4.21,"volume":10155,"rsi_14":52.66,"sma_20":4.15,"sma_60":4.8,"sma_120":5.69},{"date":"2025-07-23","open":4.17,"high":4.54,"low":4.17,"close":4.19,"volume":15351,"rsi_14":49.16,"sma_20":4.15,"sma_60":4.78,"sma_120":5.66},{"date":"2025-07-24","open":4.21,"high":4.47,"low":4.17,"close":4.23,"volume":26081,"rsi_14":54.43,"sma_20":4.17,"sma_60":4.75,"sma_120":5.62},{"date":"2025-07-25","open":4.4,"high":4.41,"low":4.21,"close":4.21,"volume":13130,"rsi_14":56.6,"sma_20":4.19,"sma_60":4.72,"sma_120":5.59},{"date":"2025-07-28","open":4.36,"high":4.5,"low":4.25,"close":4.26,"volume":15174,"rsi_14":52.68,"sma_20":4.19,"sma_60":4.7,"sma_120":5.56},{"date":"2025-07-29","open":4.21,"high":4.33,"low":4.21,"close":4.32,"volume":2522,"rsi_14":43.16,"sma_20":4.2,"sma_60":4.68,"sma_120":5.53},{"date":"2025-07-30","open":4.23,"high":4.23,"low":4.21,"close":4.21,"volume":1194,"rsi_14":48.2,"sma_20":4.21,"sma_60":4.65,"sma_120":5.5},{"date":"2025-07-31","open":4.2,"high":4.23,"low":4.16,"close":4.16,"volume":2651,"rsi_14":52.97,"sma_20":4.2,"sma_60":4.63,"sma_120":5.47},{"date":"2025-08-01","open":4.16,"high":4.18,"low":4.07,"close":4.07,"volume":2740,"rsi_14":42.37,"sma_20":4.2,"sma_60":4.6,"sma_120":5.44},{"date":"2025-08-04","open":4.06,"high":4.22,"low":4.03,"close":4.21,"volume":4125,"rsi_14":55.48,"sma_20":4.21,"sma_60":4.58,"sma_120":5.41},{"date":"2025-08-05","open":4.09,"high":4.31,"low":4.08,"close":4.21,"volume":10312,"rsi_14":51.02,"sma_20":4.22,"sma_60":4.56,"sma_120":5.38},{"date":"2025-08-06","open":4.27,"high":4.27,"low":4.19,"close":4.24,"volume":1536,"rsi_14":55.62,"sma_20":4.2,"sma_60":4.54,"sma_120":5.35},{"date":"2025-08-07","open":4.21,"high":4.21,"low":4.12,"close":4.12,"volume":1141,"rsi_14":42.78,"sma_20":4.2,"sma_60":4.52,"sma_120":5.32},{"date":"2025-08-08","open":4.1,"high":4.3,"low":4.1,"close":4.3,"volume":11856,"rsi_14":49.51,"sma_20":4.21,"sma_60":4.5,"sma_120":5.28},{"date":"2025-08-11","open":4.32,"high":4.45,"low":4.28,"close":4.28,"volume":9880,"rsi_14":53.99,"sma_20":4.21,"sma_60":4.47,"sma_120":5.25},{"date":"2025-08-12","open":4.39,"high":4.78,"low":4.39,"close":4.58,"volume":16578,"rsi_14":66.11,"sma_20":4.23,"sma_60":4.45,"sma_120":5.23},{"date":"2025-08-13","open":4.71,"high":4.75,"low":4.5,"close":4.69,"volume":15554,"rsi_14":67.96,"sma_20":4.26,"sma_60":4.43,"sma_120":5.2},{"date":"2025-08-14","open":4.75,"high":4.75,"low":4.37,"close":4.43,"volume":9821,"rsi_14":57.52,"sma_20":4.27,"sma_60":4.4,"sma_120":5.17},{"date":"2025-08-15","open":4.35,"high":4.72,"low":4.35,"close":4.6,"volume":6876,"rsi_14":60.46,"sma_20":4.29,"sma_60":4.38,"sma_120":5.14},{"date":"2025-08-18","open":4.8,"high":4.88,"low":4.76,"close":4.76,"volume":4462,"rsi_14":62.7,"sma_20":4.31,"sma_60":4.37,"sma_120":5.11},{"date":"2025-08-19","open":4.57,"high":4.75,"low":4.52,"close":4.6,"volume":5908,"rsi_14":61.01,"sma_20":4.33,"sma_60":4.36,"sma_120":5.08},{"date":"2025-08-20","open":4.5,"high":4.5,"low":4.35,"close":4.39,"volume":4112,"rsi_14":56.1,"sma_20":4.34,"sma_60":4.35,"sma_120":5.05},{"date":"2025-08-21","open":4.39,"high":4.45,"low":4.39,"close":4.45,"volume":1136,"rsi_14":60.04,"sma_20":4.35,"sma_60":4.34,"sma_120":5.03},{"date":"2025-08-22","open":4.64,"high":4.66,"low":4.54,"close":4.54,"volume":2085,"rsi_14":59.07,"sma_20":4.37,"sma_60":4.34,"sma_120":5.0},{"date":"2025-08-25","open":4.45,"high":4.68,"low":4.45,"close":4.57,"volume":4836,"rsi_14":59.72,"sma_20":4.39,"sma_60":4.34,"sma_120":4.98},{"date":"2025-08-26","open":4.41,"high":4.79,"low":4.41,"close":4.79,"volume":1900,"rsi_14":63.34,"sma_20":4.41,"sma_60":4.34,"sma_120":4.97},{"date":"2025-08-27","open":4.72,"high":4.72,"low":4.6,"close":4.6,"volume":1601,"rsi_14":61.26,"sma_20":4.43,"sma_60":4.34,"sma_120":4.95},{"date":"2025-08-28","open":4.6,"high":4.6,"low":4.6,"close":4.6,"volume":690,"rsi_14":57.69,"sma_20":4.45,"sma_60":4.35,"sma_120":4.94},{"date":"2025-08-29","open":4.54,"high":4.64,"low":4.54,"close":4.61,"volume":1017,"rsi_14":58.36,"sma_20":4.48,"sma_60":4.35,"sma_120":4.92},{"date":"2025-09-02","open":4.72,"high":4.73,"low":4.71,"close":4.73,"volume":1464,"rsi_14":54.24,"sma_20":4.51,"sma_60":4.35,"sma_120":4.91},{"date":"2025-09-03","open":4.6,"high":4.6,"low":4.6,"close":4.6,"volume":921,"rsi_14":47.49,"sma_20":4.52,"sma_60":4.35,"sma_120":4.89},{"date":"2025-09-04","open":4.8,"high":4.8,"low":4.61,"close":4.61,"volume":5112,"rsi_14":55.77,"sma_20":4.54,"sma_60":4.35,"sma_120":4.88},{"date":"2025-09-05","open":4.64,"high":4.7,"low":4.64,"close":4.7,"volume":2343,"rsi_14":53.41,"sma_20":4.57,"sma_60":4.35,"sma_120":4.87},{"date":"2025-09-08","open":4.7,"high":4.7,"low":4.7,"close":4.7,"volume":523,"rsi_14":47.79,"sma_20":4.59,"sma_60":4.35,"sma_120":4.86},{"date":"2025-09-09","open":4.61,"high":4.83,"low":4.55,"close":4.83,"volume":2396,"rsi_14":58.98,"sma_20":4.62,"sma_60":4.35,"sma_120":4.86},{"date":"2025-09-10","open":4.85,"high":4.88,"low":4.83,"close":4.88,"volume":4939,"rsi_14":71.43,"sma_20":4.63,"sma_60":4.36,"sma_120":4.85},{"date":"2025-09-11","open":4.88,"high":5.14,"low":4.85,"close":5.12,"volume":5889,"rsi_14":75.57,"sma_20":4.66,"sma_60":4.37,"sma_120":4.84},{"date":"2025-09-12","open":5.15,"high":5.39,"low":5.12,"close":5.33,"volume":5011,"rsi_14":77.54,"sma_20":4.7,"sma_60":4.39,"sma_120":4.84},{"date":"2025-09-15","open":5.38,"high":5.42,"low":5.38,"close":5.41,"volume":6052,"rsi_14":78.31,"sma_20":4.74,"sma_60":4.4,"sma_120":4.83},{"date":"2025-09-16","open":5.51,"high":5.51,"low":5.27,"close":5.3,"volume":1434,"rsi_14":68.62,"sma_20":4.77,"sma_60":4.41,"sma_120":4.83},{"date":"2025-09-17","open":5.5,"high":5.55,"low":5.5,"close":5.55,"volume":6137,"rsi_14":83.22,"sma_20":4.82,"sma_60":4.43,"sma_120":4.82},{"date":"2025-09-18","open":5.6,"high":5.68,"low":5.5,"close":5.68,"volume":3287,"rsi_14":84.62,"sma_20":4.88,"sma_60":4.46,"sma_120":4.82},{"date":"2025-09-19","open":5.53,"high":5.87,"low":5.53,"close":5.87,"volume":1270,"rsi_14":86.21,"sma_20":4.95,"sma_60":4.49,"sma_120":4.82},{"date":"2025-09-22","open":5.82,"high":5.82,"low":5.59,"close":5.59,"volume":1225,"rsi_14":72.75,"sma_20":5.0,"sma_60":4.52,"sma_120":4.82},{"date":"2025-09-23","open":5.98,"high":6.15,"low":5.98,"close":6.15,"volume":556691,"rsi_14":83.35,"sma_20":5.08,"sma_60":4.55,"sma_120":4.83},{"date":"2025-09-24","open":7.01,"high":7.38,"low":6.07,"close":6.8,"volume":254536,"rsi_14":86.94,"sma_20":5.18,"sma_60":4.6,"sma_120":4.84},{"date":"2025-09-25","open":6.78,"high":6.78,"low":5.66,"close":5.79,"volume":68074,"rsi_14":64.03,"sma_20":5.24,"sma_60":4.63,"sma_120":4.84},{"date":"2025-09-26","open":5.9,"high":5.9,"low":5.65,"close":5.77,"volume":22169,"rsi_14":63.64,"sma_20":5.3,"sma_60":4.65,"sma_120":4.84},{"date":"2025-09-29","open":5.68,"high":5.68,"low":5.34,"close":5.36,"volume":16137,"rsi_14":56.33,"sma_20":5.34,"sma_60":4.67,"sma_120":4.84},{"date":"2025-09-30","open":5.36,"high":5.37,"low":5.21,"close":5.27,"volume":4633,"rsi_14":54.65,"sma_20":5.37,"sma_60":4.7,"sma_120":4.85},{"date":"2025-10-01","open":5.23,"high":5.29,"low":5.23,"close":5.23,"volume":9042,"rsi_14":51.37,"sma_20":5.4,"sma_60":4.71,"sma_120":4.85},{"date":"2025-10-02","open":5.29,"high":5.75,"low":5.29,"close":5.55,"volume":16590,"rsi_14":52.66,"sma_20":5.44,"sma_60":4.73,"sma_120":4.85},{"date":"2025-10-03","open":5.63,"high":5.72,"low":5.57,"close":5.71,"volume":3932,"rsi_14":53.56,"sma_20":5.49,"sma_60":4.75,"sma_120":4.86},{"date":"2025-10-06","open":5.67,"high":5.89,"low":5.67,"close":5.83,"volume":8025,"rsi_14":56.32,"sma_20":5.55,"sma_60":4.78,"sma_120":4.87},{"date":"2025-10-07","open":5.89,"high":6.13,"low":5.79,"close":6.09,"volume":13572,"rsi_14":56.38,"sma_20":5.61,"sma_60":4.81,"sma_120":4.88},{"date":"2025-10-08","open":6.19,"high":6.19,"low":5.9,"close":6.0,"volume":9348,"rsi_14":53.81,"sma_20":5.67,"sma_60":4.85,"sma_120":4.88},{"date":"2025-10-09","open":6.01,"high":6.25,"low":5.93,"close":6.18,"volume":15771,"rsi_14":53.7,"sma_20":5.72,"sma_60":4.88,"sma_120":4.89},{"date":"2025-10-10","open":6.18,"high":6.2,"low":5.9,"close":6.2,"volume":3338,"rsi_14":57.73,"sma_20":5.77,"sma_60":4.91,"sma_120":4.9},{"date":"2025-10-13","open":6.06,"high":6.1,"low":5.96,"close":6.09,"volume":6961,"rsi_14":49.14,"sma_20":5.8,"sma_60":4.94,"sma_120":4.89},{"date":"2025-10-14","open":6.07,"high":6.08,"low":5.94,"close":5.94,"volume":2769,"rsi_14":35.57,"sma_20":5.83,"sma_60":4.97,"sma_120":4.9},{"date":"2025-10-15","open":5.94,"high":5.94,"low":5.91,"close":5.91,"volume":2089,"rsi_14":53.0,"sma_20":5.85,"sma_60":5.0,"sma_120":4.9},{"date":"2025-10-16","open":5.76,"high":5.87,"low":5.63,"close":5.65,"volume":8651,"rsi_14":47.41,"sma_20":5.85,"sma_60":5.02,"sma_120":4.9},{"date":"2025-10-17","open":5.58,"high":5.58,"low":5.5,"close":5.58,"volume":3525,"rsi_14":55.64,"sma_20":5.83,"sma_60":5.05,"sma_120":4.9},{"date":"2025-10-20","open":5.6,"high":5.75,"low":5.6,"close":5.75,"volume":3903,"rsi_14":62.1,"sma_20":5.84,"sma_60":5.07,"sma_120":4.9},{"date":"2025-10-21","open":5.71,"high":5.74,"low":5.5,"close":5.5,"volume":9207,"rsi_14":56.14,"sma_20":5.81,"sma_60":5.09,"sma_120":4.9},{"date":"2025-10-22","open":5.58,"high":6.75,"low":5.58,"close":6.69,"volume":52695,"rsi_14":68.57,"sma_20":5.8,"sma_60":5.13,"sma_120":4.9},{"date":"2025-10-23","open":6.73,"high":7.02,"low":5.95,"close":6.09,"volume":343730,"rsi_14":55.41,"sma_20":5.82,"sma_60":5.16,"sma_120":4.91},{"date":"2025-10-24","open":5.76,"high":6.13,"low":5.55,"close":5.6,"volume":46680,"rsi_14":46.97,"sma_20":5.81,"sma_60":5.19,"sma_120":4.91},{"date":"2025-10-27","open":5.63,"high":5.83,"low":5.52,"close":5.52,"volume":10328,"rsi_14":42.3,"sma_20":5.82,"sma_60":5.21,"sma_120":4.91},{"date":"2025-10-28","open":5.55,"high":5.74,"low":5.5,"close":5.67,"volume":9777,"rsi_14":45.61,"sma_20":5.84,"sma_60":5.24,"sma_120":4.91},{"date":"2025-10-29","open":5.5,"high":5.5,"low":5.12,"close":5.28,"volume":14755,"rsi_14":38.66,"sma_20":5.84,"sma_60":5.25,"sma_120":4.91},{"date":"2025-10-30","open":5.25,"high":5.33,"low":4.89,"close":5.0,"volume":8843,"rsi_14":35.81,"sma_20":5.81,"sma_60":5.27,"sma_120":4.91},{"date":"2025-10-31","open":5.09,"high":5.24,"low":5.01,"close":5.08,"volume":2832,"rsi_14":37.98,"sma_20":5.78,"sma_60":5.28,"sma_120":4.9},{"date":"2025-11-03","open":4.9,"high":5.04,"low":4.79,"close":4.82,"volume":3047,"rsi_14":37.01,"sma_20":5.73,"sma_60":5.29,"sma_120":4.89},{"date":"2025-11-04","open":5.01,"high":5.01,"low":4.7,"close":4.96,"volume":21644,"rsi_14":39.25,"sma_20":5.68,"sma_60":5.3,"sma_120":4.89},{"date":"2025-11-05","open":4.85,"high":4.85,"low":4.81,"close":4.85,"volume":4617,"rsi_14":40.63,"sma_20":5.62,"sma_60":5.31,"sma_120":4.88},{"date":"2025-11-06","open":4.9,"high":4.9,"low":4.6,"close":4.85,"volume":6147,"rsi_14":41.36,"sma_20":5.55,"sma_60":5.31,"sma_120":4.87},{"date":"2025-11-07","open":4.58,"high":5.84,"low":4.56,"close":5.43,"volume":198557,"rsi_14":46.52,"sma_20":5.51,"sma_60":5.33,"sma_120":4.86},{"date":"2025-11-10","open":4.61,"high":4.97,"low":4.25,"close":4.52,"volume":67585,"rsi_14":40.68,"sma_20":5.43,"sma_60":5.33,"sma_120":4.85},{"date":"2025-11-11","open":4.38,"high":4.82,"low":4.3,"close":4.32,"volume":48124,"rsi_14":22.25,"sma_20":5.35,"sma_60":5.32,"sma_120":4.84},{"date":"2025-11-12","open":4.39,"high":4.49,"low":4.2,"close":4.35,"volume":10523,"rsi_14":26.49,"sma_20":5.28,"sma_60":5.31,"sma_120":4.84},{"date":"2025-11-13","open":4.49,"high":4.57,"low":4.35,"close":4.35,"volume":6053,"rsi_14":30.53,"sma_20":5.21,"sma_60":5.31,"sma_120":4.83},{"date":"2025-11-14","open":4.21,"high":4.39,"low":4.0,"close":4.0,"volume":8460,"rsi_14":28.16,"sma_20":5.13,"sma_60":5.31,"sma_120":4.82},{"date":"2025-11-17","open":4.01,"high":4.1,"low":3.9,"close":3.9,"volume":3012,"rsi_14":24.2,"sma_20":5.04,"sma_60":5.29,"sma_120":4.82},{"date":"2025-11-18","open":3.85,"high":3.93,"low":3.82,"close":3.92,"volume":6549,"rsi_14":27.78,"sma_20":4.96,"sma_60":5.28,"sma_120":4.81},{"date":"2025-11-19","open":3.94,"high":3.95,"low":3.76,"close":3.83,"volume":6123,"rsi_14":29.62,"sma_20":4.82,"sma_60":5.27,"sma_120":4.8},{"date":"2025-11-20","open":3.89,"high":4.04,"low":3.71,"close":3.78,"volume":8598,"rsi_14":27.11,"sma_20":4.7,"sma_60":5.25,"sma_120":4.8},{"date":"2025-11-21","open":3.8,"high":3.93,"low":3.8,"close":3.92,"volume":5321,"rsi_14":33.46,"sma_20":4.62,"sma_60":5.24,"sma_120":4.79},{"date":"2025-11-24","open":3.85,"high":4.09,"low":3.75,"close":4.0,"volume":16605,"rsi_14":31.95,"sma_20":4.54,"sma_60":5.23,"sma_120":4.79},{"date":"2025-11-25","open":3.99,"high":4.24,"low":3.8,"close":4.24,"volume":6226,"rsi_14":39.06,"sma_20":4.47,"sma_60":5.22,"sma_120":4.79},{"date":"2025-11-26","open":4.2,"high":4.42,"low":4.0,"close":4.38,"volume":6290,"rsi_14":41.98,"sma_20":4.42,"sma_60":5.22,"sma_120":4.79},{"date":"2025-11-28","open":4.07,"high":4.22,"low":4.07,"close":4.22,"volume":1754,"rsi_14":25.9,"sma_20":4.39,"sma_60":5.21,"sma_120":4.78},{"date":"2025-12-01","open":4.16,"high":4.16,"low":3.99,"close":4.02,"volume":7488,"rsi_14":36.06,"sma_20":4.33,"sma_60":5.2,"sma_120":4.77},{"date":"2025-12-02","open":4.1,"high":4.1,"low":3.97,"close":4.05,"volume":2662,"rsi_14":41.74,"sma_20":4.29,"sma_60":5.19,"sma_120":4.77},{"date":"2025-12-03","open":3.88,"high":4.09,"low":3.81,"close":4.03,"volume":14288,"rsi_14":40.15,"sma_20":4.25,"sma_60":5.18,"sma_120":4.77},{"date":"2025-12-04","open":3.93,"high":3.94,"low":3.93,"close":3.94,"volume":2208,"rsi_14":38.07,"sma_20":4.2,"sma_60":5.16,"sma_120":4.76},{"date":"2025-12-05","open":4.1,"high":4.7,"low":3.96,"close":4.6,"volume":81981,"rsi_14":64.83,"sma_20":4.19,"sma_60":5.15,"sma_120":4.76},{"date":"2025-12-08","open":4.57,"high":4.57,"low":4.38,"close":4.44,"volume":22319,"rsi_14":62.86,"sma_20":4.14,"sma_60":5.14,"sma_120":4.76},{"date":"2025-12-09","open":4.51,"high":4.51,"low":4.05,"close":4.05,"volume":10816,"rsi_14":52.65,"sma_20":4.12,"sma_60":5.12,"sma_120":4.76},{"date":"2025-12-10","open":6.05,"high":26.37,"low":5.67,"close":16.69,"volume":45846411,"rsi_14":92.86,"sma_20":4.74,"sma_60":5.31,"sma_120":4.86},{"date":"2025-12-11","open":8.9,"high":11.78,"low":8.05,"close":8.84,"volume":3143784,"rsi_14":61.09,"sma_20":4.96,"sma_60":5.36,"sma_120":4.9},{"date":"2025-12-12","open":9.11,"high":10.22,"low":5.89,"close":7.41,"volume":928646,"rsi_14":57.24,"sma_20":5.11,"sma_60":5.39,"sma_120":4.92},{"date":"2025-12-15","open":6.68,"high":7.52,"low":5.43,"close":5.77,"volume":239570,"rsi_14":53.45,"sma_20":5.2,"sma_60":5.39,"sma_120":4.94},{"date":"2025-12-16","open":5.35,"high":6.14,"low":5.35,"close":5.59,"volume":166043,"rsi_14":52.64,"sma_20":5.29,"sma_60":5.39,"sma_120":4.96},{"date":"2025-12-17","open":5.53,"high":5.66,"low":5.02,"close":5.15,"volume":88695,"rsi_14":51.49,"sma_20":5.35,"sma_60":5.37,"sma_120":4.96},{"date":"2025-12-18","open":5.08,"high":5.56,"low":4.94,"close":5.28,"volume":71317,"rsi_14":52.05,"sma_20":5.42,"sma_60":5.35,"sma_120":4.97},{"date":"2025-12-19","open":5.26,"high":5.6,"low":5.02,"close":5.02,"volume":83013,"rsi_14":51.93,"sma_20":5.48,"sma_60":5.33,"sma_120":4.98},{"date":"2025-12-22","open":5.06,"high":5.41,"low":5.05,"close":5.16,"volume":47187,"rsi_14":52.13,"sma_20":5.54,"sma_60":5.32,"sma_120":4.99},{"date":"2025-12-23","open":5.06,"high":5.19,"low":4.7,"close":4.99,"volume":68440,"rsi_14":51.83,"sma_20":5.59,"sma_60":5.32,"sma_120":5.0},{"date":"2025-12-24","open":4.95,"high":5.14,"low":4.6,"close":4.98,"volume":26113,"rsi_14":51.99,"sma_20":5.63,"sma_60":5.31,"sma_120":5.0},{"date":"2025-12-26","open":4.98,"high":5.15,"low":4.7,"close":5.03,"volume":29265,"rsi_14":50.84,"sma_20":5.66,"sma_60":5.31,"sma_120":5.01},{"date":"2025-12-29","open":4.95,"high":6.1,"low":4.9,"close":4.92,"volume":251767,"rsi_14":50.95,"sma_20":5.7,"sma_60":5.3,"sma_120":5.01},{"date":"2025-12-30","open":4.89,"high":5.24,"low":4.7,"close":5.04,"volume":90731,"rsi_14":51.97,"sma_20":5.75,"sma_60":5.29,"sma_120":5.02},{"date":"2025-12-31","open":5.0,"high":5.24,"low":4.92,"close":5.01,"volume":33491,"rsi_14":3.5,"sma_20":5.8,"sma_60":5.27,"sma_120":5.03},{"date":"2026-01-02","open":5.07,"high":5.45,"low":5.05,"close":5.15,"volume":38715,"rsi_14":11.96,"sma_20":5.85,"sma_60":5.26,"sma_120":5.04},{"date":"2026-01-05","open":5.2,"high":5.3,"low":5.0,"close":5.0,"volume":24544,"rsi_14":16.25,"sma_20":5.91,"sma_60":5.24,"sma_120":5.04},{"date":"2026-01-06","open":4.95,"high":5.08,"low":4.82,"close":4.86,"volume":14473,"rsi_14":28.02,"sma_20":5.92,"sma_60":5.22,"sma_120":5.05},{"date":"2026-01-07","open":4.86,"high":5.28,"low":4.86,"close":5.07,"volume":20315,"rsi_14":37.62,"sma_20":5.95,"sma_60":5.2,"sma_120":5.06},{"date":"2026-01-08","open":4.9,"high":5.11,"low":4.9,"close":4.95,"volume":14444,"rsi_14":44.38,"sma_20":6.0,"sma_60":5.18,"sma_120":5.06},{"date":"2026-01-09","open":5.0,"high":5.23,"low":4.95,"close":5.04,"volume":16274,"rsi_14":43.1,"sma_20":5.41,"sma_60":5.17,"sma_120":5.07},{"date":"2026-01-12","open":5.01,"high":5.38,"low":5.01,"close":5.35,"volume":32546,"rsi_14":59.22,"sma_20":5.24,"sma_60":5.16,"sma_120":5.08},{"date":"2026-01-13","open":5.38,"high":6.09,"low":5.2,"close":5.56,"volume":85230,"rsi_14":60.75,"sma_20":5.15,"sma_60":5.16,"sma_120":5.09},{"date":"2026-01-14","open":5.48,"high":5.74,"low":5.42,"close":5.44,"volume":43476,"rsi_14":62.43,"sma_20":5.13,"sma_60":5.15,"sma_120":5.1},{"date":"2026-01-15","open":5.56,"high":6.31,"low":5.45,"close":6.03,"volume":134515,"rsi_14":71.97,"sma_20":5.15,"sma_60":5.16,"sma_120":5.12},{"date":"2026-01-16","open":6.03,"high":6.05,"low":5.4,"close":5.41,"volume":73948,"rsi_14":56.42,"sma_20":5.16,"sma_60":5.16,"sma_120":5.13},{"date":"2026-01-20","open":5.5,"high":5.98,"low":5.42,"close":5.58,"volume":62240,"rsi_14":60.93,"sma_20":5.18,"sma_60":5.14,"sma_120":5.14},{"date":"2026-01-21","open":5.55,"high":5.93,"low":5.4,"close":5.56,"volume":34491,"rsi_14":58.9,"sma_20":5.21,"sma_60":5.13,"sma_120":5.15},{"date":"2026-01-22","open":5.5,"high":5.66,"low":5.41,"close":5.45,"volume":15220,"rsi_14":57.33,"sma_20":5.22,"sma_60":5.13,"sma_120":5.16},{"date":"2026-01-23","open":5.53,"high":6.08,"low":5.53,"close":5.84,"volume":29500,"rsi_14":60.62,"sma_20":5.26,"sma_60":5.13,"sma_120":5.17},{"date":"2026-01-26","open":5.97,"high":6.83,"low":5.31,"close":5.58,"volume":360000,"rsi_14":58.63,"sma_20":5.29,"sma_60":5.13,"sma_120":5.18},{"date":"2026-01-27","open":5.7,"high":6.39,"low":5.51,"close":5.81,"volume":352800,"rsi_14":63.77,"sma_20":5.33,"sma_60":5.14,"sma_120":5.2},{"date":"2026-01-28","open":6.1,"high":7.71,"low":5.1,"close":5.43,"volume":1445600,"rsi_14":54.97,"sma_20":5.36,"sma_60":5.15,"sma_120":5.21},{"date":"2026-01-29","open":5.35,"high":5.35,"low":4.8,"close":5.19,"volume":124800,"rsi_14":53.21,"sma_20":5.37,"sma_60":5.15,"sma_120":5.22},{"date":"2026-01-30","open":5.05,"high":5.16,"low":4.94,"close":5.01,"volume":44300,"rsi_14":49.61,"sma_20":5.37,"sma_60":5.15,"sma_120":5.22},{"date":"2026-02-02","open":4.87,"high":5.13,"low":4.87,"close":4.91,"volume":33500,"rsi_14":43.92,"sma_20":5.35,"sma_60":5.15,"sma_120":5.23},{"date":"2026-02-03","open":4.79,"high":4.85,"low":4.4,"close":4.81,"volume":131100,"rsi_14":39.32,"sma_20":5.34,"sma_60":5.15,"sma_120":5.23},{"date":"2026-02-04","open":4.64,"high":4.81,"low":4.21,"close":4.43,"volume":46000,"rsi_14":36.6,"sma_20":5.32,"sma_60":5.14,"sma_120":5.23},{"date":"2026-02-05","open":4.2,"high":4.43,"low":4.02,"close":4.02,"volume":34200,"rsi_14":22.01,"sma_20":5.27,"sma_60":5.12,"sma_120":5.22},{"date":"2026-02-06","open":4.01,"high":4.59,"low":3.99,"close":4.42,"volume":33600,"rsi_14":35.31,"sma_20":5.24,"sma_60":5.12,"sma_120":5.22},{"date":"2026-02-09","open":4.5,"high":4.6,"low":4.22,"close":4.39,"volume":24285,"rsi_14":40.31,"sma_20":5.19,"sma_60":5.11,"sma_120":5.16},{"date":"2026-02-10","open":4.42,"high":4.49,"low":4.28,"close":4.28,"volume":14789,"rsi_14":40.72,"sma_20":5.16,"sma_60":5.09,"sma_120":5.16},{"date":"2026-02-11","open":4.36,"high":4.36,"low":4.08,"close":4.08,"volume":5542,"rsi_14":40.1,"sma_20":5.11,"sma_60":5.07,"sma_120":5.16},{"date":"2026-02-12","open":4.08,"high":4.15,"low":3.83,"close":4.03,"volume":11927,"rsi_14":36.24,"sma_20":5.06,"sma_60":5.05,"sma_120":5.16},{"date":"2026-02-13","open":4.01,"high":4.16,"low":4.01,"close":4.08,"volume":11162,"rsi_14":38.27,"sma_20":5.02,"sma_60":5.03,"sma_120":5.16},{"date":"2026-02-17","open":4.06,"high":4.28,"low":4.06,"close":4.28,"volume":8198,"rsi_14":40.05,"sma_20":4.98,"sma_60":5.02,"sma_120":5.16},{"date":"2026-02-18","open":4.25,"high":4.57,"low":4.25,"close":4.3,"volume":30100,"rsi_14":27.13,"sma_20":4.79,"sma_60":5.13,"sma_120":5.2},{"date":"2026-02-19","open":4.4,"high":4.46,"low":4.18,"close":4.28,"volume":17400,"rsi_14":29.78,"sma_20":4.73,"sma_60":5.14,"sma_120":5.2},{"date":"2026-02-20","open":4.07,"high":4.32,"low":4.07,"close":4.29,"volume":6270,"rsi_14":32.69,"sma_20":4.67,"sma_60":5.15,"sma_120":5.19},{"date":"2026-02-23","open":4.33,"high":4.35,"low":4.19,"close":4.31,"volume":5600,"rsi_14":35.0,"sma_20":4.6,"sma_60":5.15,"sma_120":5.19},{"date":"2026-02-24","open":4.37,"high":4.47,"low":4.25,"close":4.31,"volume":7047,"rsi_14":31.23,"sma_20":4.9,"sma_60":5.0,"sma_120":5.16},{"date":"2026-02-25","open":4.27,"high":4.49,"low":4.21,"close":4.46,"volume":7918,"rsi_14":35.42,"sma_20":4.88,"sma_60":5.0,"sma_120":5.15},{"date":"2026-02-26","open":4.4,"high":4.45,"low":4.2,"close":4.2,"volume":16476,"rsi_14":19.8,"sma_20":4.84,"sma_60":4.98,"sma_120":5.15},{"date":"2026-02-27","open":4.3,"high":4.35,"low":4.08,"close":4.08,"volume":12281,"rsi_14":23.72,"sma_20":4.79,"sma_60":4.97,"sma_120":5.15},{"date":"2026-03-02","open":4.09,"high":4.09,"low":3.82,"close":3.86,"volume":25964,"rsi_14":16.67,"sma_20":4.74,"sma_60":4.96,"sma_120":5.14},{"date":"2026-03-03","open":3.85,"high":3.99,"low":3.75,"close":3.92,"volume":17029,"rsi_14":18.7,"sma_20":4.66,"sma_60":4.95,"sma_120":5.13},{"date":"2026-03-04","open":3.96,"high":4.08,"low":3.83,"close":4.02,"volume":9878,"rsi_14":22.61,"sma_20":4.59,"sma_60":4.95,"sma_120":5.13},{"date":"2026-03-05","open":4.13,"high":4.36,"low":3.9,"close":3.9,"volume":10745,"rsi_14":35.33,"sma_20":4.51,"sma_60":4.95,"sma_120":5.13},{"date":"2026-03-06","open":4.15,"high":4.22,"low":3.85,"close":4.16,"volume":7549,"rsi_14":47.28,"sma_20":4.42,"sma_60":4.95,"sma_120":5.12},{"date":"2026-03-09","open":3.92,"high":3.98,"low":3.82,"close":3.98,"volume":7979,"rsi_14":50.0,"sma_20":4.35,"sma_60":4.95,"sma_120":5.12},{"date":"2026-03-10","open":3.92,"high":3.99,"low":3.82,"close":3.99,"volume":3446,"rsi_14":50.6,"sma_20":4.27,"sma_60":4.96,"sma_120":5.11},{"date":"2026-03-11","open":3.87,"high":3.91,"low":3.79,"close":3.91,"volume":2306,"rsi_14":48.48,"sma_20":4.2,"sma_60":4.96,"sma_120":5.11},{"date":"2026-03-12","open":3.79,"high":3.88,"low":3.64,"close":3.81,"volume":8811,"rsi_14":38.46,"sma_20":4.12,"sma_60":4.96,"sma_120":5.1},{"date":"2026-03-13","open":3.85,"high":3.93,"low":3.75,"close":3.79,"volume":6128,"rsi_14":35.12,"sma_20":4.09,"sma_60":4.96,"sma_120":5.1},{"date":"2026-03-16","open":3.8,"high":3.8,"low":3.72,"close":3.75,"volume":11282,"rsi_14":33.53,"sma_20":4.06,"sma_60":4.95,"sma_120":5.09},{"date":"2026-03-17","open":3.77,"high":3.91,"low":3.64,"close":3.68,"volume":19303,"rsi_14":25.93,"sma_20":4.04,"sma_60":4.94,"sma_120":5.08},{"date":"2026-03-18","open":3.64,"high":3.67,"low":3.26,"close":3.56,"volume":10665,"rsi_14":28.19,"sma_20":4.02,"sma_60":4.93,"sma_120":5.07},{"date":"2026-03-19","open":3.65,"high":4.02,"low":3.65,"close":3.7,"volume":11784,"rsi_14":32.37,"sma_20":4.0,"sma_60":4.92,"sma_120":5.06},{"date":"2026-03-20","open":3.94,"high":3.94,"low":3.52,"close":3.72,"volume":24443,"rsi_14":44.62,"sma_20":3.97,"sma_60":4.92,"sma_120":5.05},{"date":"2026-03-23","open":3.79,"high":3.85,"low":3.31,"close":3.44,"volume":39678,"rsi_14":35.37,"sma_20":3.93,"sma_60":4.91,"sma_120":5.04},{"date":"2026-03-24","open":3.41,"high":3.64,"low":3.33,"close":3.46,"volume":22828,"rsi_14":31.03,"sma_20":3.89,"sma_60":4.9,"sma_120":5.03},{"date":"2026-03-25","open":3.46,"high":3.94,"low":3.45,"close":3.7,"volume":99834,"rsi_14":43.23,"sma_20":3.85,"sma_60":4.88,"sma_120":5.02},{"date":"2026-03-26","open":3.52,"high":3.78,"low":3.27,"close":3.64,"volume":48741,"rsi_14":30.55,"sma_20":3.82,"sma_60":4.87,"sma_120":5.01},{"date":"2026-03-27","open":3.5,"high":3.6,"low":3.22,"close":3.22,"volume":19313,"rsi_14":26.59,"sma_20":3.79,"sma_60":4.86,"sma_120":4.99},{"date":"2026-03-30","open":3.58,"high":3.58,"low":3.26,"close":3.26,"volume":8554,"rsi_14":29.78,"sma_20":3.75,"sma_60":4.63,"sma_120":4.97},{"date":"2026-03-31","open":3.3,"high":3.39,"low":3.2,"close":3.34,"volume":11731,"rsi_14":30.51,"sma_20":3.72,"sma_60":4.54,"sma_120":4.95},{"date":"2026-04-01","open":3.31,"high":3.45,"low":3.31,"close":3.39,"volume":20638,"rsi_14":36.37,"sma_20":3.69,"sma_60":4.47,"sma_120":4.93},{"date":"2026-04-02","open":3.35,"high":3.35,"low":3.21,"close":3.21,"volume":7553,"rsi_14":34.11,"sma_20":3.66,"sma_60":4.43,"sma_120":4.91},{"date":"2026-04-06","open":3.36,"high":3.42,"low":3.16,"close":3.17,"volume":10386,"rsi_14":34.3,"sma_20":3.61,"sma_60":4.39,"sma_120":4.89},{"date":"2026-04-07","open":3.2,"high":3.22,"low":3.14,"close":3.14,"volume":7755,"rsi_14":36.42,"sma_20":3.56,"sma_60":4.36,"sma_120":4.87},{"date":"2026-04-08","open":5.25,"high":6.55,"low":4.66,"close":5.67,"volume":52084429,"rsi_14":75.54,"sma_20":3.64,"sma_60":4.36,"sma_120":4.86},{"date":"2026-04-09","open":5.39,"high":13.16,"low":5.08,"close":11.02,"volume":12183379,"rsi_14":89.19,"sma_20":3.99,"sma_60":4.46,"sma_120":4.9},{"date":"2026-04-10","open":9.49,"high":12.8,"low":8.31,"close":11.76,"volume":3928149,"rsi_14":89.96,"sma_20":4.38,"sma_60":4.57,"sma_120":4.95},{"date":"2026-04-13","open":12.39,"high":14.61,"low":9.4,"close":10.4,"volume":1567692,"rsi_14":81.24,"sma_20":4.71,"sma_60":4.66,"sma_120":4.99},{"date":"2026-04-14","open":10.34,"high":14.95,"low":10.26,"close":14.75,"volume":1082455,"rsi_14":86.49,"sma_20":5.26,"sma_60":4.83,"sma_120":5.07},{"date":"2026-04-15","open":13.67,"high":15.5,"low":13.13,"close":13.72,"volume":289503,"rsi_14":80.81,"sma_20":5.76,"sma_60":4.97,"sma_120":5.14},{"date":"2026-04-16","open":14.3,"high":15.8,"low":13.55,"close":14.0,"volume":400399,"rsi_14":81.43,"sma_20":6.29,"sma_60":5.12,"sma_120":5.21},{"date":"2026-04-17","open":13.89,"high":24.9,"low":13.69,"close":21.51,"volume":1735219,"rsi_14":88.8,"sma_20":7.18,"sma_60":5.4,"sma_120":5.34},{"date":"2026-04-20","open":18.89,"high":20.49,"low":16.22,"close":19.01,"volume":235774,"rsi_14":80.25,"sma_20":7.94,"sma_60":5.63,"sma_120":5.45},{"date":"2026-04-21","open":18.76,"high":18.77,"low":17.17,"close":17.18,"volume":68348,"rsi_14":74.91,"sma_20":8.63,"sma_60":5.83,"sma_120":5.55},{"date":"2026-04-22","open":16.7,"high":20.5,"low":16.7,"close":19.73,"volume":138555,"rsi_14":76.98,"sma_20":9.44,"sma_60":6.08,"sma_120":5.66},{"date":"2026-04-23","open":19.61,"high":24.85,"low":19.61,"close":22.4,"volume":243925,"rsi_14":79.28,"sma_20":10.38,"sma_60":6.37,"sma_120":5.79},{"date":"2026-04-24","open":22.11,"high":23.04,"low":20.82,"close":21.77,"volume":84180,"rsi_14":77.88,"sma_20":11.28,"sma_60":6.65,"sma_120":5.92},{"date":"2026-04-27","open":21.81,"high":23.58,"low":20.7,"close":22.47,"volume":139244,"rsi_14":78.4,"sma_20":12.25,"sma_60":6.94,"sma_120":6.06},{"date":"2026-04-28","open":22.98,"high":23.95,"low":21.77,"close":22.32,"volume":59678,"rsi_14":76.3,"sma_20":13.2,"sma_60":7.23,"sma_120":6.2},{"date":"2026-04-29","open":22.11,"high":22.5,"low":18.99,"close":19.26,"volume":50189,"rsi_14":64.03,"sma_20":13.99,"sma_60":7.46,"sma_120":6.31},{"date":"2026-04-30","open":19.26,"high":22.43,"low":19.09,"close":22.25,"volume":72455,"rsi_14":66.59,"sma_20":14.94,"sma_60":7.74,"sma_120":6.45},{"date":"2026-05-01","open":21.52,"high":21.61,"low":19.9,"close":20.51,"volume":34168,"rsi_14":65.8,"sma_20":15.8,"sma_60":7.99,"sma_120":6.57},{"date":"2026-05-04","open":20.21,"high":21.47,"low":18.21,"close":18.71,"volume":62484,"rsi_14":56.73,"sma_20":16.58,"sma_60":8.2,"sma_120":6.68},{"date":"2026-05-05","open":18.88,"high":20.16,"low":18.35,"close":18.35,"volume":28315,"rsi_14":58.05,"sma_20":17.34,"sma_60":8.42,"sma_120":6.79},{"date":"2026-05-06","open":18.26,"high":18.8,"low":16.51,"close":17.25,"volume":44177,"rsi_14":55.49,"sma_20":17.92,"sma_60":8.61,"sma_120":6.87},{"date":"2026-05-07","open":17.26,"high":17.61,"low":16.77,"close":17.46,"volume":14929,"rsi_14":40.92,"sma_20":18.24,"sma_60":8.81,"sma_120":6.97},{"date":"2026-05-08","open":17.25,"high":18.24,"low":16.7,"close":17.13,"volume":23428,"rsi_14":45.33,"sma_20":18.51,"sma_60":9.0,"sma_120":7.07},{"date":"2026-05-11","open":17.18,"high":18.84,"low":17.03,"close":17.99,"volume":24546,"rsi_14":52.11,"sma_20":18.89,"sma_60":9.23,"sma_120":7.17},{"date":"2026-05-12","open":17.69,"high":17.69,"low":15.26,"close":15.78,"volume":35193,"rsi_14":39.5,"sma_20":18.94,"sma_60":9.42,"sma_120":7.25},{"date":"2026-05-13","open":15.76,"high":17.38,"low":15.76,"close":16.8,"volume":21175,"rsi_14":33.68,"sma_20":19.09,"sma_60":9.63,"sma_120":7.35},{"date":"2026-05-14","open":17.49,"high":17.52,"low":14.69,"close":15.27,"volume":44941,"rsi_14":32.0,"sma_20":19.16,"sma_60":9.82,"sma_120":7.44},{"date":"2026-05-15","open":14.7,"high":15.73,"low":13.36,"close":13.81,"volume":46406,"rsi_14":26.99,"sma_20":18.77,"sma_60":9.98,"sma_120":7.51},{"date":"2026-05-18","open":13.81,"high":14.88,"low":13.5,"close":14.07,"volume":24675,"rsi_14":28.21,"sma_20":18.53,"sma_60":10.15,"sma_120":7.59},{"date":"2026-05-19","open":13.53,"high":14.84,"low":13.5,"close":13.8,"volume":38256,"rsi_14":33.09,"sma_20":18.36,"sma_60":10.31,"sma_120":7.66},{"date":"2026-05-20","open":14.05,"high":15.85,"low":13.65,"close":14.01,"volume":34793,"rsi_14":19.16,"sma_20":18.07,"sma_60":10.47,"sma_120":7.74},{"date":"2026-05-21","open":14.03,"high":15.44,"low":13.65,"close":14.67,"volume":46930,"rsi_14":26.22,"sma_20":17.68,"sma_60":10.64,"sma_120":7.82},{"date":"2026-05-22","open":15.72,"high":16.4,"low":15.15,"close":15.15,"volume":19716,"rsi_14":33.79,"sma_20":17.35,"sma_60":10.82,"sma_120":7.9},{"date":"2026-05-26","open":15.63,"high":15.82,"low":15.05,"close":15.17,"volume":8969,"rsi_14":35.03,"sma_20":16.99,"sma_60":11.0,"sma_120":7.99},{"date":"2026-05-27","open":15.65,"high":16.4,"low":15.59,"close":15.8,"volume":12038,"rsi_14":42.86,"sma_20":16.66,"sma_60":11.2,"sma_120":8.08},{"date":"2026-05-28","open":16.2,"high":16.43,"low":15.78,"close":15.86,"volume":7839,"rsi_14":42.0,"sma_20":16.49,"sma_60":11.4,"sma_120":8.18},{"date":"2026-05-29","open":15.7,"high":15.85,"low":14.9,"close":14.9,"volume":7098,"rsi_14":39.51,"sma_20":16.12,"sma_60":11.58,"sma_120":8.27},{"date":"2026-06-01","open":15.25,"high":16.46,"low":15.2,"close":15.63,"volume":27527,"rsi_14":38.76,"sma_20":15.88,"sma_60":11.78,"sma_120":8.36},{"date":"2026-06-02","open":16.21,"high":21.0,"low":15.86,"close":19.59,"volume":96167,"rsi_14":65.55,"sma_20":15.92,"sma_60":12.04,"sma_120":8.49},{"date":"2026-06-03","open":19.48,"high":21.4,"low":18.26,"close":20.18,"volume":56429,"rsi_14":64.3,"sma_20":16.02,"sma_60":12.3,"sma_120":8.63},{"date":"2026-06-04","open":19.78,"high":21.77,"low":18.79,"close":19.96,"volume":30521,"rsi_14":72.31,"sma_20":16.15,"sma_60":12.57,"sma_120":8.76},{"date":"2026-06-05","open":20.07,"high":21.95,"low":19.7,"close":21.09,"volume":37249,"rsi_14":85.75,"sma_20":16.33,"sma_60":12.85,"sma_120":8.91},{"date":"2026-06-08","open":20.55,"high":21.61,"low":20.36,"close":21.08,"volume":23631,"rsi_14":85.33,"sma_20":16.53,"sma_60":13.14,"sma_120":9.05},{"date":"2026-06-09","open":22.44,"high":22.98,"low":20.79,"close":20.93,"volume":22864,"rsi_14":86.38,"sma_20":16.68,"sma_60":13.43,"sma_120":9.19},{"date":"2026-06-10","open":21.59,"high":24.5,"low":21.59,"close":23.06,"volume":19567,"rsi_14":88.61,"sma_20":17.04,"sma_60":13.75,"sma_120":9.35},{"date":"2026-06-11","open":22.59,"high":23.64,"low":20.58,"close":23.54,"volume":17904,"rsi_14":88.43,"sma_20":17.38,"sma_60":14.08,"sma_120":9.51},{"date":"2026-06-12","open":24.3,"high":24.3,"low":17.01,"close":17.77,"volume":65881,"rsi_14":57.77,"sma_20":17.5,"sma_60":14.32,"sma_120":9.62},{"date":"2026-06-15","open":17.8,"high":18.15,"low":16.55,"close":17.55,"volume":58912,"rsi_14":56.99,"sma_20":17.69,"sma_60":14.55,"sma_120":9.73},{"date":"2026-06-16","open":17.75,"high":20.16,"low":17.75,"close":20.16,"volume":25674,"rsi_14":61.47,"sma_20":18.0,"sma_60":14.82,"sma_120":9.87},{"date":"2026-06-17","open":20.88,"high":24.33,"low":20.61,"close":23.26,"volume":33584,"rsi_14":66.78,"sma_20":18.47,"sma_60":15.15,"sma_120":10.03},{"date":"2026-06-18","open":23.41,"high":23.79,"low":23.0,"close":23.77,"volume":20495,"rsi_14":70.53,"sma_20":18.96,"sma_60":15.49,"sma_120":10.19},{"date":"2026-06-22","open":23.64,"high":24.99,"low":23.64,"close":24.94,"volume":54808,"rsi_14":71.12,"sma_20":19.47,"sma_60":15.84,"sma_120":10.36},{"date":"2026-06-23","open":23.24,"high":24.94,"low":21.01,"close":23.37,"volume":105529,"rsi_14":59.62,"sma_20":19.88,"sma_60":16.17,"sma_120":10.52},{"date":"2026-06-24","open":23.68,"high":24.71,"low":22.77,"close":23.94,"volume":69741,"rsi_14":59.58,"sma_20":20.32,"sma_60":16.52,"sma_120":10.69},{"date":"2026-06-25","open":23.45,"high":24.08,"low":22.52,"close":23.86,"volume":26898,"rsi_14":60.02,"sma_20":20.72,"sma_60":16.86,"sma_120":10.75},{"date":"2026-06-26","open":24.45,"high":26.75,"low":24.45,"close":26.5,"volume":22592,"rsi_14":62.9,"sma_20":21.25,"sma_60":17.25,"sma_120":10.89},{"date":"2026-06-29","open":29.1,"high":29.3,"low":25.64,"close":26.51,"volume":30568,"rsi_14":62.93,"sma_20":21.83,"sma_60":17.63,"sma_120":11.05},{"date":"2026-06-30","open":26.92,"high":26.92,"low":25.33,"close":26.25,"volume":44461,"rsi_14":62.6,"sma_20":22.37,"sma_60":18.02,"sma_120":11.22},{"date":"2026-07-01","open":25.89,"high":28.12,"low":25.31,"close":25.58,"volume":30869,"rsi_14":56.41,"sma_20":22.66,"sma_60":18.39,"sma_120":11.39},{"date":"2026-07-02","open":25.89,"high":26.8,"low":24.43,"close":25.35,"volume":34549,"rsi_14":54.66,"sma_20":22.92,"sma_60":18.76,"sma_120":11.56},{"date":"2026-07-06","open":24.64,"high":25.52,"low":22.69,"close":23.39,"volume":15881,"rsi_14":69.22,"sma_20":23.11,"sma_60":19.06,"sma_120":11.71},{"date":"2026-07-07","open":23.1,"high":25.28,"low":23.1,"close":24.52,"volume":9821,"rsi_14":71.13,"sma_20":23.27,"sma_60":19.28,"sma_120":11.87},{"date":"2026-07-08","open":24.58,"high":24.9,"low":22.93,"close":23.12,"volume":18534,"rsi_14":59.65,"sma_20":23.37,"sma_60":19.47,"sma_120":12.02},{"date":"2026-07-09","open":23.2,"high":23.98,"low":22.8,"close":23.55,"volume":11563,"rsi_14":51.15,"sma_20":23.5,"sma_60":19.69,"sma_120":12.18},{"date":"2026-07-10","open":24.14,"high":24.14,"low":23.34,"close":23.34,"volume":2834,"rsi_14":48.27,"sma_20":23.51,"sma_60":19.83,"sma_120":12.33},{"date":"2026-07-13","open":23.5,"high":23.5,"low":20.73,"close":22.0,"volume":79409,"rsi_14":38.21,"sma_20":23.44,"sma_60":19.97,"sma_120":12.47},{"date":"2026-07-14","open":22.09,"high":23.64,"low":22.0,"close":22.7,"volume":48025,"rsi_14":47.11,"sma_20":23.68,"sma_60":20.12,"sma_120":12.62},{"date":"2026-07-15","open":23.1,"high":23.1,"low":20.88,"close":21.48,"volume":13142,"rsi_14":39.96,"sma_20":23.88,"sma_60":20.11,"sma_120":12.76},{"date":"2026-07-16","open":21.91,"high":22.94,"low":20.91,"close":21.77,"volume":82004,"rsi_14":41.6,"sma_20":23.96,"sma_60":20.16,"sma_120":12.9},{"date":"2026-07-17","open":22.22,"high":22.23,"low":21.48,"close":22.16,"volume":24094,"rsi_14":28.77,"sma_20":23.91,"sma_60":20.24,"sma_120":13.04},{"date":"2026-07-20","open":21.48,"high":21.83,"low":20.5,"close":21.03,"volume":18907,"rsi_14":25.84,"sma_20":23.77,"sma_60":20.27,"sma_120":13.17},{"date":"2026-07-21","open":21.34,"high":22.0,"low":20.55,"close":21.31,"volume":22438,"rsi_14":28.26,"sma_20":23.59,"sma_60":20.25,"sma_120":13.31},{"date":"2026-07-22","open":20.83,"high":23.03,"low":20.83,"close":21.93,"volume":17856,"rsi_14":33.86,"sma_20":23.52,"sma_60":20.25,"sma_120":13.45},{"date":"2026-07-23","open":22.18,"high":22.18,"low":20.54,"close":21.65,"volume":18378,"rsi_14":33.71,"sma_20":23.4,"sma_60":20.24,"sma_120":13.59},{"date":"2026-07-24","open":22.44,"high":22.69,"low":19.29,"close":20.52,"volume":18358,"rsi_14":36.46,"sma_20":23.24,"sma_60":20.21,"sma_120":13.72},{"date":"2026-07-27","open":20.55,"high":21.0,"low":19.8,"close":21.0,"volume":11883,"rsi_14":32.2,"sma_20":22.96,"sma_60":20.24,"sma_120":13.85},{"date":"2026-07-28","open":20.37,"high":21.0,"low":19.81,"close":20.77,"volume":31625,"rsi_14":36.53,"sma_20":22.67,"sma_60":20.21,"sma_120":13.97},{"date":"2026-07-29","open":20.8,"high":21.06,"low":18.57,"close":19.53,"volume":28139,"rsi_14":28.93,"sma_20":22.34,"sma_60":20.19,"sma_120":14.09},{"date":"2026-07-30","open":19.88,"high":20.3,"low":19.2,"close":20.09,"volume":11154,"rsi_14":33.55,"sma_20":22.06,"sma_60":20.22,"sma_120":14.21},{"date":"2026-07-31","open":20.46,"high":21.37,"low":20.35,"close":20.89,"volume":9586,"rsi_14":44.06,"sma_20":21.84,"sma_60":20.26,"sma_120":14.34},{"date":"2026-08-03","open":21.12,"high":22.05,"low":21.01,"close":21.61,"volume":20295,"rsi_14":44.18,"sma_20":21.75,"sma_60":20.33,"sma_120":14.45},{"date":"2026-08-04","open":22.02,"high":26.04,"low":22.02,"close":26.04,"volume":292123,"rsi_14":68.12,"sma_20":21.83,"sma_60":20.48,"sma_120":14.63},{"date":"2026-08-05","open":26.0,"high":26.0,"low":22.99,"close":24.72,"volume":316319,"rsi_14":60.84,"sma_20":21.91,"sma_60":20.6,"sma_120":14.8},{"date":"2026-08-06","open":25.47,"high":26.5,"low":23.42,"close":23.62,"volume":25928,"rsi_14":55.12,"sma_20":21.91,"sma_60":20.7,"sma_120":14.97},{"date":"2026-08-07","open":23.25,"high":23.25,"low":21.09,"close":22.11,"volume":65990,"rsi_14":53.67,"sma_20":21.85,"sma_60":20.8,"sma_120":15.12},{"date":"2026-08-10","open":21.37,"high":23.11,"low":21.37,"close":21.87,"volume":28397},{"date":"2026-08-11","open":22.65,"high":23.85,"low":21.41,"close":22.29,"volume":40238,"rsi_14":51.24,"sma_20":21.82,"sma_60":21.0,"sma_120":15.41},{"date":"2026-08-12","open":22.85,"high":22.85,"low":20.93,"close":21.73,"volume":32540},{"date":"2026-08-13","open":22.49,"high":27.7,"low":19.49,"close":24.7,"volume":80972,"rsi_14":62.61,"sma_20":21.98,"sma_60":21.31,"sma_120":15.73},{"date":"2026-08-14","open":24.51,"high":24.51,"low":22.3,"close":22.59,"volume":8725,"rsi_14":54.37,"sma_20":22.0,"sma_60":21.46,"sma_120":15.88},{"date":"2026-08-17","open":22.62,"high":23.54,"low":21.83,"close":22.34,"volume":21078,"rsi_14":54.29,"sma_20":22.07,"sma_60":21.6,"sma_120":16.03},{"date":"2026-08-18","open":23.02,"high":23.05,"low":21.62,"close":21.95,"volume":74072,"rsi_14":56.96,"sma_20":22.1,"sma_60":21.72,"sma_120":16.18},{"date":"2026-08-19","open":21.73,"high":21.85,"low":20.12,"close":20.18,"volume":26527},{"date":"2026-08-20","open":20.18,"high":20.8,"low":19.9,"close":20.24,"volume":23892,"rsi_14":48.18,"sma_20":21.94,"sma_60":21.89,"sma_120":16.45},{"date":"2026-08-21","open":20.79,"high":21.09,"low":20.0,"close":20.23,"volume":71227,"rsi_14":45.97,"sma_20":21.93,"sma_60":21.96,"sma_120":16.58},{"date":"2026-08-24","open":21.02,"high":21.02,"low":19.29,"close":19.72,"volume":87931},{"date":"2026-08-25","open":19.82,"high":21.26,"low":19.82,"close":20.52,"volume":45976,"rsi_14":33.46,"sma_20":21.85,"sma_60":22.12,"sma_120":16.85},{"date":"2026-08-26","open":20.3,"high":20.4,"low":18.18,"close":18.51,"volume":24485,"rsi_14":31.22,"sma_20":21.8,"sma_60":22.17,"sma_120":16.97},{"date":"2026-08-27","open":19.3,"high":19.73,"low":18.5,"close":19.73,"volume":15157,"rsi_14":41.05,"sma_20":21.78,"sma_60":22.17,"sma_120":17.1},{"date":"2026-08-28","open":18.95,"high":20.88,"low":18.95,"close":19.45,"volume":47578,"rsi_14":40.94,"sma_20":21.71,"sma_60":22.16,"sma_120":17.23},{"date":"2026-08-31","open":20.08,"high":20.08,"low":18.26,"close":19.37,"volume":181837},{"date":"2026-09-01","open":18.71,"high":20.02,"low":18.29,"close":18.83,"volume":183814,"rsi_14":38.84,"sma_20":21.24,"sma_60":22.11,"sma_120":17.48},{"date":"2026-09-02","open":18.78,"high":19.93,"low":18.78,"close":19.4,"volume":152174,"rsi_14":24.99,"sma_20":20.97,"sma_60":22.08,"sma_120":17.61},{"date":"2026-09-03","open":19.62,"high":19.62,"low":17.89,"close":18.04,"volume":46966,"rsi_14":26.89,"sma_20":20.69,"sma_60":22.03,"sma_120":17.73},{"date":"2026-09-04","open":18.09,"high":18.21,"low":17.06,"close":17.39,"volume":38552,"rsi_14":25.84,"sma_20":20.45,"sma_60":21.94,"sma_120":17.84},{"date":"2026-09-08","open":17.22,"high":17.55,"low":17.03,"close":17.06,"volume":11169,"rsi_14":25.99,"sma_20":20.21,"sma_60":21.83,"sma_120":17.95},{"date":"2026-09-09","open":17.34,"high":17.52,"low":16.48,"close":16.66,"volume":38143},{"date":"2026-09-10","open":16.51,"high":16.75,"low":15.7,"close":15.9,"volume":79138,"rsi_14":27.19,"sma_20":19.64,"sma_60":21.78,"sma_120":18.17},{"date":"2026-09-11","open":15.9,"high":16.44,"low":15.11,"close":15.95,"volume":86398,"rsi_14":27.6,"sma_20":19.2,"sma_60":21.71,"sma_120":18.27},{"date":"2026-09-14","open":15.65,"high":18.5,"low":15.65,"close":18.29,"volume":34364},{"date":"2026-09-15","open":18.5,"high":18.5,"low":16.77,"close":16.98,"volume":28194,"rsi_14":35.12,"sma_20":18.72,"sma_60":21.52,"sma_120":18.5},{"date":"2026-09-16","open":16.77,"high":16.99,"low":16.33,"close":16.9,"volume":12255,"rsi_14":41.92,"sma_20":18.47,"sma_60":21.38,"sma_120":18.61},{"date":"2026-09-17","open":16.62,"high":17.21,"low":16.59,"close":17.09,"volume":7187,"rsi_14":35.25,"sma_20":18.31,"sma_60":21.28,"sma_120":18.73},{"date":"2026-09-18","open":16.89,"high":17.84,"low":16.81,"close":17.22,"volume":17786,"rsi_14":37.32,"sma_20":18.16,"sma_60":21.17,"sma_120":18.84},{"date":"2026-09-21","open":17.41,"high":17.89,"low":16.77,"close":16.77,"volume":8695,"rsi_14":35.81,"sma_20":17.99,"sma_60":21.05,"sma_120":18.96},{"date":"2026-09-22","open":16.95,"high":17.37,"low":16.9,"close":16.91,"volume":17102},{"date":"2026-09-23","open":16.7,"high":17.1,"low":16.14,"close":16.6,"volume":13443,"rsi_14":33.53,"sma_20":17.65,"sma_60":20.72,"sma_120":19.18},{"date":"2026-09-24","open":16.6,"high":16.88,"low":15.51,"close":16.04,"volume":24232,"rsi_14":36.99,"sma_20":17.53,"sma_60":20.55,"sma_120":19.29},{"date":"2026-09-25","open":16.4,"high":16.4,"low":14.79,"close":15.29,"volume":55036,"rsi_14":36.54,"sma_20":17.31,"sma_60":20.38,"sma_120":19.39},{"date":"2026-09-28","open":15.5,"high":15.62,"low":13.7,"close":14.59,"volume":60785,"rsi_14":34.88,"sma_20":17.06,"sma_60":20.2,"sma_120":19.48},{"date":"2026-09-29","open":13.8,"high":14.4,"low":13.0,"close":14.19,"volume":55554,"rsi_14":34.86,"sma_20":16.8,"sma_60":20.05,"sma_120":19.55},{"date":"2026-09-30","open":14.3,"high":14.65,"low":11.91,"close":12.85,"volume":71666,"rsi_14":32.57,"sma_20":16.51,"sma_60":19.86,"sma_120":19.57},{"date":"2026-10-01","open":12.34,"high":12.34,"low":10.85,"close":11.23,"volume":42020,"rsi_14":27.13,"sma_20":16.1,"sma_60":19.66,"sma_120":19.56},{"date":"2026-10-02","open":11.2,"high":11.65,"low":10.92,"close":11.08,"volume":16306,"rsi_14":5.66,"sma_20":15.75,"sma_60":19.45,"sma_120":19.57},{"date":"2026-10-05","open":10.89,"high":11.76,"low":10.32,"close":10.37,"volume":52431,"rsi_14":6.11,"sma_20":15.4,"sma_60":19.23,"sma_120":19.53},{"date":"2026-10-06","open":10.44,"high":10.87,"low":9.74,"close":10.07,"volume":48025,"rsi_14":5.94,"sma_20":15.05,"sma_60":19.03,"sma_120":19.5},{"date":"2026-10-07","open":10.22,"high":11.0,"low":10.22,"close":10.64,"volume":26139},{"date":"2026-10-08","open":10.68,"high":11.55,"low":10.05,"close":10.4,"volume":18245,"rsi_14":8.62,"sma_20":14.47,"sma_60":18.65,"sma_120":19.38},{"date":"2026-10-09","open":10.54,"high":11.2,"low":10.02,"close":10.03,"volume":44405,"rsi_14":8.7,"sma_20":14.18,"sma_60":18.45,"sma_120":19.31},{"date":"2026-10-12","open":9.97,"high":9.97,"low":9.09,"close":9.42,"volume":22918,"rsi_14":6.6,"sma_20":13.73,"sma_60":18.24,"sma_120":19.24},{"date":"2026-10-13","open":9.43,"high":9.67,"low":7.52,"close":8.41,"volume":50327,"rsi_14":6.11,"sma_20":13.3,"sma_60":18.03,"sma_120":19.15},{"date":"2026-10-14","open":8.61,"high":8.69,"low":7.81,"close":8.51,"volume":39234,"rsi_14":7.56,"sma_20":12.89,"sma_60":17.82,"sma_120":19.03},{"date":"2026-10-15","open":8.51,"high":8.95,"low":8.29,"close":8.8,"volume":11239,"rsi_14":11.41,"sma_20":12.47,"sma_60":17.6,"sma_120":18.92},{"date":"2026-10-16","open":8.75,"high":9.35,"low":8.28,"close":8.28,"volume":7318,"rsi_14":11.66,"sma_20":12.02,"sma_60":17.38,"sma_120":18.81},{"date":"2026-10-19","open":8.32,"high":8.66,"low":8.06,"close":8.07,"volume":15712,"rsi_14":11.94,"sma_20":11.59,"sma_60":17.17,"sma_120":18.69},{"date":"2026-10-20","open":8.07,"high":8.79,"low":8.02,"close":8.23,"volume":26425,"rsi_14":16.33,"sma_20":11.15,"sma_60":16.95,"sma_120":18.59},{"date":"2026-10-21","open":8.36,"high":8.78,"low":8.15,"close":8.49,"volume":14207,"rsi_14":25.09,"sma_20":10.75,"sma_60":16.75,"sma_120":18.48},{"date":"2026-10-22","open":8.6,"high":8.6,"low":7.55,"close":7.97,"volume":20490,"rsi_14":23.55,"sma_20":10.35,"sma_60":16.56,"sma_120":18.38},{"date":"2026-10-23","open":7.89,"high":7.89,"low":7.56,"close":7.62,"volume":4265,"rsi_14":24.78,"sma_20":9.96,"sma_60":16.35,"sma_120":18.28}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.02,"ttm_eps":null,"close":0.6575},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.42,"pbr":0.33,"ttm_eps":null,"close":10.77},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.29,"ttm_eps":null,"close":9.41},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.17,"ttm_eps":null,"close":5.55},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.13,"ttm_eps":null,"close":4.15},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.17,"ttm_eps":null,"close":5.2688},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.02,"ttm_eps":null,"close":26.25}],"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":"Beasley Broadcast Group Inc","phase":"above-fold","symbol_resolved":true}