{"status":"ok","report":{"price_analysis":{"current":0.9112,"change_1d":-2.3,"change_7d":2.4,"change_30d":-35.8,"high_30d":1.46,"low_30d":0.82,"position_in_range":14.0,"support":0.884,"resistance":1.396},"summary":"Beam Global(BEEM)은 Technology 섹터 US 시장 종목입니다, 시가총액 2023.01만. 현재가 $0.91, 전일 대비 -2.3%, 30일 -35.8%. ROE -15.2%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -15.2%로 적자 상태입니다. 시가총액 2023.01만. 매출 2652.70만, 영업이익 -1722.80만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.84,"roe":-15.21,"eps":-0.14,"revenue":26527000.0,"operating_income":-17228000.0,"net_income":-17137000.0,"market_cap":20230098,"profit_margin":-64.6,"roa":-8.07,"operating_margin":-64.95,"gross_margin":17.83,"debt_ratio":0.08659162717219589,"total_assets":38159000.0,"total_equity":20256000.0,"total_debt":1754000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 23.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.09)가 시그널선(-0.09)을 하회합니다(데드크로스). 현재가가 SMA20(1)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~1 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 23","rsi_14":23.40823970037451,"macd":-0.09302105951045836,"macd_signal":-0.08728912342539537,"sma_20":1.0266300000000002,"sma_60":1.21046,"bb_upper":1.2148615180834497,"bb_lower":0.8383984819165506,"atr_14":0.06584285714285715},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 0.84x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":49,"summary":"매출 -65.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-65.4,"unit":"%","percentile":16,"direction":"higher_better"},{"name":"영업이익 성장률","value":55.4,"unit":"%","percentile":82,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -15.2%","metrics":[{"name":"ROE","value":-15.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-64.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-64.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-8.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":24,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":23.4,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-35.8,"unit":"%","percentile":18,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":40,"summary":"유동비율 1.5x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":1.46,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.04,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-5742.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.49,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.84x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -65.4%"},"profitability":{"grade":"C","reason":"ROE -15.2%"},"momentum":{"grade":"F","reason":"RSI 23"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-8.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-15.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-78.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.09,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.0,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":17.83,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-64.95,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-64.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)","전분기 대비 매출 174% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)","전분기 대비 매출 174% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.84,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":4.76,"pbr_5y_low":2.38,"pbr_5y_avg":3.51,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":3.35,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.66},{"quarter":"2024-Q3","per":null,"pbr":4.64},{"quarter":"2024-Q4","per":null,"pbr":3.37},{"quarter":"2025-Q1","per":null,"pbr":3.35},{"quarter":"2025-Q2","per":null,"pbr":2.38},{"quarter":"2025-Q3","per":null,"pbr":4.76},{"quarter":"2025-Q4","per":null,"pbr":2.65},{"quarter":"2026-Q1","per":null,"pbr":2.99},{"quarter":"2026-Q2","per":null,"pbr":2.81},{"quarter":"현재","per":null,"pbr":0.84}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOLAR"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"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":"0.8배"},{"label":"ROE","value":"-15.2%"}],"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":"2026-10-24T00:17:15.078374+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":-0.15205371248025276,"dividend_yield":null,"eps":-0.14,"revenue":8562000.0,"operating_income":-2996000.0,"net_income":-3080000.0,"market_cap":null,"profit_margin":-0.3597290352721327,"operating_margin":-0.3499182434010745,"roa":-0.0807149034303834,"gross_margin":0.17834618079887876,"total_equity":20256000.0,"total_assets":38159000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.665,"roe":-0.31839294008360425,"dividend_yield":null,"eps":-0.33,"revenue":3128000.0,"operating_income":-6711000.0,"net_income":-6855000.0,"market_cap":39948900.0,"profit_margin":-2.1914961636828645,"operating_margin":-2.145460358056266,"roa":-0.1715808970764918,"gross_margin":-0.13267263427109974,"total_equity":21530000.0,"total_assets":39952000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0938619440531294,"dividend_yield":null,"eps":-0.07,"revenue":9049000.0,"operating_income":-2649000.0,"net_income":-2332000.0,"market_cap":null,"profit_margin":-0.25770803403691017,"operating_margin":-0.29273952922974916,"roa":-0.054572685575212956,"gross_margin":0.17836224997237263,"total_equity":24845000.0,"total_assets":42732000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.18362806832321557,"dividend_yield":null,"eps":-0.28,"revenue":5788000.0,"operating_income":-4872000.0,"net_income":-4870000.0,"market_cap":null,"profit_margin":-0.84139599170698,"operating_margin":-0.8417415342087077,"roa":-0.10919037689737898,"gross_margin":-0.0048375950241879755,"total_equity":26521000.0,"total_assets":44601000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.15908076751450245,"dividend_yield":null,"eps":-0.28,"revenue":7075000.0,"operating_income":-4467000.0,"net_income":-4278000.0,"market_cap":null,"profit_margin":-0.6046643109540636,"operating_margin":-0.6313780918727915,"roa":-0.0915197672428547,"gross_margin":0.20268551236749116,"total_equity":26892000.0,"total_assets":46744000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.581996100779844,"dividend_yield":null,"eps":-0.32,"revenue":6324000.0,"operating_income":-15544000.0,"net_income":-15523000.0,"market_cap":null,"profit_margin":-2.454617330803289,"operating_margin":-2.4579380139152436,"roa":-0.3320072719495241,"gross_margin":0.07922201138519924,"total_equity":26672000.0,"total_assets":46755000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.11204223987599303,"dividend_yield":null,"eps":-0.325,"revenue":8481000.0,"operating_income":-5100000.0,"net_income":-4626000.0,"market_cap":null,"profit_margin":-0.5454545454545454,"operating_margin":-0.6013441811107181,"roa":-0.07526969198978181,"gross_margin":0.26294069095625516,"total_equity":41288000.0,"total_assets":61459000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04304118559365845,"dividend_yield":null,"eps":0.09,"revenue":11482000.0,"operating_income":1282000.0,"net_income":1998144.0,"market_cap":null,"profit_margin":0.1740240376241073,"operating_margin":0.11165302212158161,"roa":0.029706877583182183,"gross_margin":0.10721128723218952,"total_equity":46424000.0,"total_assets":67262000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.11327971979629928,"dividend_yield":null,"eps":-0.14,"revenue":14812000.0,"operating_income":-4791000.0,"net_income":-4916000.0,"market_cap":null,"profit_margin":-0.3318930596813395,"operating_margin":-0.3234539562516878,"roa":-0.06835942931835248,"gross_margin":0.159060221442074,"total_equity":43397000.0,"total_assets":71914000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.06475203616050489,"dividend_yield":null,"eps":-0.07368301020692868,"revenue":14560000.0,"operating_income":-3048000.0,"net_income":-3037000.0,"market_cap":null,"profit_margin":-0.20858516483516484,"operating_margin":-0.20934065934065935,"roa":-0.040143283897745,"gross_margin":0.10157967032967033,"total_equity":46902000.0,"total_assets":75654000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.10233741068184571,"dividend_yield":null,"eps":-0.12300719846859677,"revenue":20027000.0,"operating_income":-5125000.0,"net_income":-5070000.0,"market_cap":null,"profit_margin":-0.2531582363808858,"operating_margin":-0.2559045288860039,"roa":-0.06529886789536726,"gross_margin":0.020722025265891047,"total_equity":49542000.0,"total_assets":77643000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0722476607605017,"dividend_yield":null,"eps":-0.08804598091568791,"revenue":16486000.0,"operating_income":-3754000.0,"net_income":-3629000.0,"market_cap":null,"profit_margin":-0.22012616765740628,"operating_margin":-0.22770835860730318,"roa":-0.05775627456909586,"gross_margin":0.01716608031056654,"total_equity":50230000.0,"total_assets":62833000.0}],"current_price":0.9112,"change_pct":-2.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":0.164},{"date":"2016-10-25","close":0.1699},{"date":"2016-10-26","close":0.165},{"date":"2016-10-27","close":0.17},{"date":"2016-10-28","close":0.175},{"date":"2016-10-31","close":0.175},{"date":"2016-11-01","close":0.175},{"date":"2016-11-02","close":0.175},{"date":"2016-11-03","close":0.175},{"date":"2016-11-04","close":0.175},{"date":"2016-11-07","close":0.17},{"date":"2016-11-08","close":0.175},{"date":"2016-11-09","close":0.165},{"date":"2016-11-10","close":0.1749},{"date":"2016-11-11","close":0.16},{"date":"2016-11-14","close":0.1699},{"date":"2016-11-15","close":0.1501},{"date":"2016-11-16","close":0.15},{"date":"2016-11-17","close":0.1563},{"date":"2016-11-18","close":0.1588},{"date":"2016-11-21","close":0.1644},{"date":"2016-11-22","close":0.1611},{"date":"2016-11-23","close":0.16},{"date":"2016-11-25","close":0.16},{"date":"2016-11-28","close":0.1501},{"date":"2016-11-29","close":0.1611},{"date":"2016-11-30","close":0.16},{"date":"2016-12-01","close":0.1591},{"date":"2016-12-02","close":0.151},{"date":"2016-12-05","close":0.152},{"date":"2016-12-06","close":0.164},{"date":"2016-12-07","close":0.164},{"date":"2016-12-08","close":0.1603},{"date":"2016-12-09","close":0.16},{"date":"2016-12-12","close":0.16},{"date":"2016-12-13","close":0.16},{"date":"2016-12-14","close":0.1573},{"date":"2016-12-15","close":0.16},{"date":"2016-12-16","close":0.16},{"date":"2016-12-19","close":0.152},{"date":"2016-12-20","close":0.1524},{"date":"2016-12-21","close":0.1528},{"date":"2016-12-22","close":0.156},{"date":"2016-12-23","close":0.16},{"date":"2016-12-27","close":0.156},{"date":"2016-12-28","close":0.14},{"date":"2016-12-29","close":0.142},{"date":"2016-12-30","close":0.144},{"date":"2017-01-03","close":0.145},{"date":"2017-01-04","close":0.135},{"date":"2017-01-05","close":0.135},{"date":"2017-01-06","close":0.1562},{"date":"2017-01-09","close":0.145},{"date":"2017-01-10","close":0.145},{"date":"2017-01-11","close":0.15},{"date":"2017-01-12","close":0.1459},{"date":"2017-01-13","close":0.1497},{"date":"2017-01-17","close":0.138},{"date":"2017-01-18","close":0.1559},{"date":"2017-01-19","close":0.156},{"date":"2017-01-20","close":0.1491},{"date":"2017-01-23","close":0.15},{"date":"2017-01-24","close":0.146},{"date":"2017-01-25","close":0.145},{"date":"2017-01-26","close":0.1485},{"date":"2017-01-27","close":0.1498},{"date":"2017-01-30","close":0.14},{"date":"2017-01-31","close":0.148},{"date":"2017-02-01","close":0.148},{"date":"2017-02-02","close":0.15},{"date":"2017-02-03","close":0.148},{"date":"2017-02-06","close":0.159},{"date":"2017-02-07","close":0.154},{"date":"2017-02-08","close":0.159},{"date":"2017-02-09","close":0.157},{"date":"2017-02-10","close":0.147},{"date":"2017-02-13","close":0.145},{"date":"2017-02-14","close":0.145},{"date":"2017-02-15","close":0.154},{"date":"2017-02-16","close":0.15},{"date":"2017-02-17","close":0.15},{"date":"2017-02-21","close":0.145},{"date":"2017-02-22","close":0.135},{"date":"2017-02-23","close":0.14},{"date":"2017-02-24","close":0.15},{"date":"2017-02-27","close":0.145},{"date":"2017-02-28","close":0.14},{"date":"2017-03-01","close":0.147},{"date":"2017-03-02","close":0.147},{"date":"2017-03-03","close":0.148},{"date":"2017-03-06","close":0.134},{"date":"2017-03-07","close":0.14},{"date":"2017-03-08","close":0.14},{"date":"2017-03-09","close":0.133},{"date":"2017-03-10","close":0.138},{"date":"2017-03-13","close":0.138},{"date":"2017-03-14","close":0.135},{"date":"2017-03-15","close":0.14},{"date":"2017-03-16","close":0.135},{"date":"2017-03-17","close":0.14},{"date":"2017-03-20","close":0.14},{"date":"2017-03-21","close":0.145},{"date":"2017-03-22","close":0.14},{"date":"2017-03-23","close":0.15},{"date":"2017-03-24","close":0.15},{"date":"2017-03-27","close":0.145},{"date":"2017-03-28","close":0.14},{"date":"2017-03-29","close":0.129},{"date":"2017-03-30","close":0.14},{"date":"2017-03-31","close":0.14},{"date":"2017-04-03","close":0.14},{"date":"2017-04-04","close":0.14},{"date":"2017-04-05","close":0.14},{"date":"2017-04-06","close":0.139},{"date":"2017-04-07","close":0.14},{"date":"2017-04-10","close":0.134},{"date":"2017-04-11","close":0.139},{"date":"2017-04-12","close":0.14},{"date":"2017-04-13","close":0.135},{"date":"2017-04-17","close":0.14},{"date":"2017-04-18","close":0.145},{"date":"2017-04-19","close":0.141},{"date":"2017-04-20","close":0.149},{"date":"2017-04-21","close":0.141},{"date":"2017-04-24","close":0.148},{"date":"2017-04-25","close":0.145},{"date":"2017-04-26","close":0.144},{"date":"2017-04-27","close":0.134},{"date":"2017-04-28","close":0.145},{"date":"2017-05-01","close":0.15},{"date":"2017-05-02","close":0.137},{"date":"2017-05-03","close":0.138},{"date":"2017-05-04","close":0.145},{"date":"2017-05-05","close":0.15},{"date":"2017-05-08","close":0.15},{"date":"2017-05-09","close":0.15},{"date":"2017-05-10","close":0.153},{"date":"2017-05-11","close":0.155},{"date":"2017-05-12","close":0.145},{"date":"2017-05-15","close":0.137},{"date":"2017-05-16","close":0.148},{"date":"2017-05-17","close":0.148},{"date":"2017-05-18","close":0.145},{"date":"2017-05-19","close":0.144},{"date":"2017-05-22","close":0.141},{"date":"2017-05-23","close":0.142},{"date":"2017-05-24","close":0.14},{"date":"2017-05-25","close":0.135},{"date":"2017-05-26","close":0.139},{"date":"2017-05-30","close":0.138},{"date":"2017-05-31","close":0.133},{"date":"2017-06-01","close":0.133},{"date":"2017-06-02","close":0.128},{"date":"2017-06-05","close":0.136},{"date":"2017-06-06","close":0.125},{"date":"2017-06-07","close":0.123},{"date":"2017-06-08","close":0.125},{"date":"2017-06-09","close":0.127},{"date":"2017-06-12","close":0.116},{"date":"2017-06-13","close":0.115},{"date":"2017-06-14","close":0.092},{"date":"2017-06-15","close":0.096},{"date":"2017-06-16","close":0.095},{"date":"2017-06-19","close":0.098},{"date":"2017-06-20","close":0.1},{"date":"2017-06-21","close":0.106},{"date":"2017-06-22","close":0.1},{"date":"2017-06-23","close":0.097},{"date":"2017-06-26","close":0.102},{"date":"2017-06-27","close":0.108},{"date":"2017-06-28","close":0.107},{"date":"2017-06-29","close":0.102},{"date":"2017-06-30","close":0.1},{"date":"2017-07-03","close":0.108},{"date":"2017-07-05","close":0.1},{"date":"2017-07-06","close":0.1},{"date":"2017-07-07","close":0.11},{"date":"2017-07-10","close":0.113},{"date":"2017-07-11","close":0.096},{"date":"2017-07-12","close":0.109},{"date":"2017-07-13","close":0.096},{"date":"2017-07-14","close":0.1},{"date":"2017-07-17","close":0.117},{"date":"2017-07-18","close":0.1227},{"date":"2017-07-19","close":0.117},{"date":"2017-07-20","close":0.122},{"date":"2017-07-21","close":0.13},{"date":"2017-07-24","close":0.14},{"date":"2017-07-25","close":0.139},{"date":"2017-07-26","close":0.14},{"date":"2017-07-27","close":0.14},{"date":"2017-07-28","close":0.14},{"date":"2017-07-31","close":0.133},{"date":"2017-08-01","close":0.138},{"date":"2017-08-02","close":0.14},{"date":"2017-08-03","close":0.145},{"date":"2017-08-04","close":0.127},{"date":"2017-08-07","close":0.135},{"date":"2017-08-08","close":0.14},{"date":"2017-08-09","close":0.145},{"date":"2017-08-10","close":0.131},{"date":"2017-08-11","close":0.14},{"date":"2017-08-14","close":0.144},{"date":"2017-08-15","close":0.133},{"date":"2017-08-16","close":0.137},{"date":"2017-08-17","close":0.14},{"date":"2017-08-18","close":0.145},{"date":"2017-08-21","close":0.141},{"date":"2017-08-22","close":0.13},{"date":"2017-08-23","close":0.147},{"date":"2017-08-24","close":0.14},{"date":"2017-08-25","close":0.146},{"date":"2017-08-28","close":0.145},{"date":"2017-08-29","close":0.1469},{"date":"2017-08-30","close":0.145},{"date":"2017-08-31","close":0.147},{"date":"2017-09-01","close":0.141},{"date":"2017-09-05","close":0.148},{"date":"2017-09-06","close":0.148},{"date":"2017-09-07","close":0.145},{"date":"2017-09-08","close":0.14},{"date":"2017-09-11","close":0.116},{"date":"2017-09-12","close":0.137},{"date":"2017-09-13","close":0.145},{"date":"2017-09-14","close":0.15},{"date":"2017-09-15","close":0.144},{"date":"2017-09-18","close":0.14},{"date":"2017-09-19","close":0.143},{"date":"2017-09-20","close":0.14},{"date":"2017-09-21","close":0.15},{"date":"2017-09-22","close":0.15},{"date":"2017-09-25","close":0.155},{"date":"2017-09-26","close":0.15},{"date":"2017-09-27","close":0.15},{"date":"2017-09-28","close":0.148},{"date":"2017-09-29","close":0.155},{"date":"2017-10-02","close":0.147},{"date":"2017-10-03","close":0.15},{"date":"2017-10-04","close":0.15},{"date":"2017-10-05","close":0.15},{"date":"2017-10-06","close":0.15},{"date":"2017-10-09","close":0.15},{"date":"2017-10-10","close":0.1499},{"date":"2017-10-11","close":0.148},{"date":"2017-10-12","close":0.155},{"date":"2017-10-13","close":0.155},{"date":"2017-10-16","close":0.16},{"date":"2017-10-17","close":0.17},{"date":"2017-10-18","close":0.193},{"date":"2017-10-19","close":0.199},{"date":"2017-10-20","close":0.19},{"date":"2017-10-23","close":0.19},{"date":"2017-10-24","close":0.19},{"date":"2017-10-25","close":0.189},{"date":"2017-10-26","close":0.185},{"date":"2017-10-27","close":0.185},{"date":"2017-10-30","close":0.185},{"date":"2017-10-31","close":0.185},{"date":"2017-11-01","close":0.185},{"date":"2017-11-02","close":0.19},{"date":"2017-11-03","close":0.19},{"date":"2017-11-06","close":0.189},{"date":"2017-11-07","close":0.19},{"date":"2017-11-08","close":0.189},{"date":"2017-11-09","close":0.19},{"date":"2017-11-10","close":0.19},{"date":"2017-11-13","close":0.189},{"date":"2017-11-14","close":0.185},{"date":"2017-11-15","close":0.173},{"date":"2017-11-16","close":0.1749},{"date":"2017-11-17","close":0.169},{"date":"2017-11-20","close":0.169},{"date":"2017-11-21","close":0.169},{"date":"2017-11-22","close":0.163},{"date":"2017-11-24","close":0.172},{"date":"2017-11-27","close":0.174},{"date":"2017-11-28","close":0.165},{"date":"2017-11-29","close":0.165},{"date":"2017-11-30","close":0.162},{"date":"2017-12-01","close":0.165},{"date":"2017-12-04","close":0.17},{"date":"2017-12-05","close":0.17},{"date":"2017-12-06","close":0.166},{"date":"2017-12-07","close":0.165},{"date":"2017-12-08","close":0.159},{"date":"2017-12-11","close":0.17},{"date":"2017-12-12","close":0.17},{"date":"2017-12-13","close":0.164},{"date":"2017-12-14","close":0.162},{"date":"2017-12-15","close":0.165},{"date":"2017-12-18","close":0.16},{"date":"2017-12-19","close":0.16},{"date":"2017-12-20","close":0.158},{"date":"2017-12-21","close":0.15},{"date":"2017-12-22","close":0.165},{"date":"2017-12-26","close":0.165},{"date":"2017-12-27","close":0.165},{"date":"2017-12-28","close":0.16},{"date":"2017-12-29","close":0.15},{"date":"2018-01-02","close":0.155},{"date":"2018-01-03","close":0.151},{"date":"2018-01-04","close":0.151},{"date":"2018-01-05","close":0.15},{"date":"2018-01-08","close":0.151},{"date":"2018-01-09","close":0.151},{"date":"2018-01-10","close":0.15},{"date":"2018-01-11","close":0.155},{"date":"2018-01-12","close":0.15},{"date":"2018-01-16","close":0.15},{"date":"2018-01-17","close":0.155},{"date":"2018-01-18","close":0.15},{"date":"2018-01-19","close":0.16},{"date":"2018-01-22","close":0.176},{"date":"2018-01-23","close":0.18},{"date":"2018-01-24","close":0.182},{"date":"2018-01-25","close":0.181},{"date":"2018-01-26","close":0.182},{"date":"2018-01-29","close":0.19},{"date":"2018-01-30","close":0.2},{"date":"2018-01-31","close":0.21},{"date":"2018-02-01","close":0.205},{"date":"2018-02-02","close":0.2},{"date":"2018-02-05","close":0.172},{"date":"2018-02-06","close":0.178},{"date":"2018-02-07","close":0.18},{"date":"2018-02-08","close":0.198},{"date":"2018-02-09","close":0.21},{"date":"2018-02-12","close":0.23},{"date":"2018-02-13","close":0.23},{"date":"2018-02-14","close":0.227},{"date":"2018-02-15","close":0.231},{"date":"2018-02-16","close":0.27},{"date":"2018-02-20","close":0.246},{"date":"2018-02-21","close":0.24},{"date":"2018-02-22","close":0.23},{"date":"2018-02-23","close":0.22},{"date":"2018-02-26","close":0.228},{"date":"2018-02-27","close":0.235},{"date":"2018-02-28","close":0.239},{"date":"2018-03-01","close":0.24},{"date":"2018-03-02","close":0.248},{"date":"2018-03-05","close":0.245},{"date":"2018-03-06","close":0.254},{"date":"2018-03-07","close":0.255},{"date":"2018-03-08","close":0.286},{"date":"2018-03-09","close":0.37},{"date":"2018-03-12","close":0.42},{"date":"2018-03-13","close":0.4},{"date":"2018-03-14","close":0.415},{"date":"2018-03-15","close":0.41},{"date":"2018-03-16","close":0.39},{"date":"2018-03-19","close":0.37},{"date":"2018-03-20","close":0.38},{"date":"2018-03-21","close":0.352},{"date":"2018-03-22","close":0.36},{"date":"2018-03-23","close":0.34},{"date":"2018-03-26","close":0.34},{"date":"2018-03-27","close":0.368},{"date":"2018-03-28","close":0.373},{"date":"2018-03-29","close":0.355},{"date":"2018-04-02","close":0.33},{"date":"2018-04-03","close":0.35},{"date":"2018-04-04","close":0.35},{"date":"2018-04-05","close":0.355},{"date":"2018-04-06","close":0.355},{"date":"2018-04-09","close":0.344},{"date":"2018-04-10","close":0.34},{"date":"2018-04-11","close":0.331},{"date":"2018-04-12","close":0.33},{"date":"2018-04-13","close":0.342},{"date":"2018-04-16","close":0.35},{"date":"2018-04-17","close":0.341},{"date":"2018-04-18","close":0.35},{"date":"2018-04-19","close":0.34},{"date":"2018-04-20","close":0.28},{"date":"2018-04-23","close":0.285},{"date":"2018-04-24","close":0.315},{"date":"2018-04-25","close":0.305},{"date":"2018-04-26","close":0.323},{"date":"2018-04-27","close":0.291},{"date":"2018-04-30","close":0.34},{"date":"2018-05-01","close":0.32},{"date":"2018-05-02","close":0.335},{"date":"2018-05-03","close":0.34},{"date":"2018-05-04","close":0.338},{"date":"2018-05-07","close":0.339},{"date":"2018-05-08","close":0.337},{"date":"2018-05-09","close":0.336},{"date":"2018-05-10","close":0.33},{"date":"2018-05-11","close":0.328},{"date":"2018-05-14","close":0.3},{"date":"2018-05-15","close":0.29},{"date":"2018-05-16","close":0.269},{"date":"2018-05-17","close":0.291},{"date":"2018-05-18","close":0.32},{"date":"2018-05-21","close":0.303},{"date":"2018-05-22","close":0.28},{"date":"2018-05-23","close":0.31},{"date":"2018-05-24","close":0.31},{"date":"2018-05-25","close":0.32},{"date":"2018-05-29","close":0.289},{"date":"2018-05-30","close":0.285},{"date":"2018-05-31","close":0.265},{"date":"2018-06-01","close":0.28},{"date":"2018-06-04","close":0.275},{"date":"2018-06-05","close":0.27},{"date":"2018-06-06","close":0.27},{"date":"2018-06-07","close":0.252},{"date":"2018-06-08","close":0.25},{"date":"2018-06-11","close":0.26},{"date":"2018-06-12","close":0.26},{"date":"2018-06-13","close":0.249},{"date":"2018-06-14","close":0.25},{"date":"2018-06-15","close":0.25},{"date":"2018-06-18","close":0.27},{"date":"2018-06-19","close":0.26},{"date":"2018-06-20","close":0.27},{"date":"2018-06-21","close":0.27},{"date":"2018-06-22","close":0.25},{"date":"2018-06-25","close":0.256},{"date":"2018-06-26","close":0.24},{"date":"2018-06-27","close":0.25},{"date":"2018-06-28","close":0.241},{"date":"2018-06-29","close":0.24},{"date":"2018-07-02","close":0.219},{"date":"2018-07-03","close":0.2},{"date":"2018-07-05","close":0.2042},{"date":"2018-07-06","close":0.205},{"date":"2018-07-09","close":0.195},{"date":"2018-07-10","close":0.204},{"date":"2018-07-11","close":0.21},{"date":"2018-07-12","close":0.201},{"date":"2018-07-13","close":0.21},{"date":"2018-07-16","close":0.2},{"date":"2018-07-17","close":0.201},{"date":"2018-07-18","close":0.2},{"date":"2018-07-19","close":0.204},{"date":"2018-07-20","close":0.19},{"date":"2018-07-23","close":0.204},{"date":"2018-07-24","close":0.204},{"date":"2018-07-25","close":0.204},{"date":"2018-07-26","close":0.19},{"date":"2018-07-27","close":0.2},{"date":"2018-07-30","close":0.204},{"date":"2018-07-31","close":0.204},{"date":"2018-08-01","close":0.2},{"date":"2018-08-02","close":0.191},{"date":"2018-08-03","close":0.205},{"date":"2018-08-06","close":0.19},{"date":"2018-08-07","close":0.192},{"date":"2018-08-08","close":0.185},{"date":"2018-08-09","close":0.195},{"date":"2018-08-10","close":0.192},{"date":"2018-08-13","close":0.2},{"date":"2018-08-14","close":0.1902},{"date":"2018-08-15","close":0.2},{"date":"2018-08-16","close":0.195},{"date":"2018-08-17","close":0.2},{"date":"2018-08-20","close":0.2},{"date":"2018-08-21","close":0.2},{"date":"2018-08-22","close":0.2},{"date":"2018-08-23","close":0.203},{"date":"2018-08-24","close":0.204},{"date":"2018-08-27","close":0.204},{"date":"2018-08-28","close":0.21},{"date":"2018-08-29","close":0.2},{"date":"2018-08-30","close":0.2},{"date":"2018-08-31","close":0.195},{"date":"2018-09-04","close":0.198},{"date":"2018-09-05","close":0.2},{"date":"2018-09-06","close":0.2},{"date":"2018-09-07","close":0.2},{"date":"2018-09-10","close":0.2},{"date":"2018-09-11","close":0.2},{"date":"2018-09-12","close":0.2},{"date":"2018-09-13","close":0.2},{"date":"2018-09-14","close":0.199},{"date":"2018-09-17","close":0.195},{"date":"2018-09-18","close":0.197},{"date":"2018-09-19","close":0.198},{"date":"2018-09-20","close":0.2},{"date":"2018-09-21","close":0.197},{"date":"2018-09-24","close":0.195},{"date":"2018-09-25","close":0.189},{"date":"2018-09-26","close":0.19},{"date":"2018-09-27","close":0.18},{"date":"2018-09-28","close":0.185},{"date":"2018-10-01","close":0.17},{"date":"2018-10-02","close":0.16},{"date":"2018-10-03","close":0.18},{"date":"2018-10-04","close":0.19},{"date":"2018-10-05","close":0.181},{"date":"2018-10-08","close":0.182},{"date":"2018-10-09","close":0.18},{"date":"2018-10-10","close":0.18},{"date":"2018-10-11","close":0.18},{"date":"2018-10-12","close":0.18},{"date":"2018-10-15","close":0.186},{"date":"2018-10-16","close":0.185},{"date":"2018-10-17","close":0.191},{"date":"2018-10-18","close":0.195},{"date":"2018-10-19","close":0.205},{"date":"2018-10-22","close":0.2},{"date":"2018-10-23","close":0.19},{"date":"2018-10-24","close":0.178},{"date":"2018-10-25","close":0.199},{"date":"2018-10-26","close":0.2},{"date":"2018-10-29","close":0.2},{"date":"2018-10-30","close":0.209},{"date":"2018-10-31","close":0.2},{"date":"2018-11-01","close":0.209},{"date":"2018-11-02","close":0.218},{"date":"2018-11-05","close":0.21},{"date":"2018-11-06","close":0.2},{"date":"2018-11-07","close":0.209},{"date":"2018-11-08","close":0.214},{"date":"2018-11-09","close":0.224},{"date":"2018-11-12","close":0.22},{"date":"2018-11-13","close":0.23},{"date":"2018-11-14","close":0.23},{"date":"2018-11-15","close":0.238},{"date":"2018-11-16","close":0.239},{"date":"2018-11-19","close":0.24},{"date":"2018-11-20","close":0.225},{"date":"2018-11-21","close":0.22},{"date":"2018-11-23","close":0.23},{"date":"2018-11-26","close":0.23},{"date":"2018-11-27","close":0.202},{"date":"2018-11-28","close":0.21},{"date":"2018-11-29","close":0.215},{"date":"2018-11-30","close":0.215},{"date":"2018-12-03","close":0.22},{"date":"2018-12-04","close":0.22},{"date":"2018-12-06","close":0.22},{"date":"2018-12-07","close":0.21},{"date":"2018-12-10","close":0.225},{"date":"2018-12-11","close":0.21},{"date":"2018-12-12","close":0.21},{"date":"2018-12-13","close":0.21},{"date":"2018-12-14","close":0.21},{"date":"2018-12-17","close":0.21},{"date":"2018-12-18","close":0.2},{"date":"2018-12-19","close":0.21},{"date":"2018-12-20","close":0.192},{"date":"2018-12-21","close":0.2},{"date":"2018-12-24","close":0.2},{"date":"2018-12-26","close":0.2},{"date":"2018-12-27","close":0.16},{"date":"2018-12-28","close":0.199},{"date":"2018-12-31","close":0.195},{"date":"2019-01-02","close":0.19},{"date":"2019-01-03","close":0.2},{"date":"2019-01-04","close":0.199},{"date":"2019-01-07","close":0.195},{"date":"2019-01-08","close":0.193},{"date":"2019-01-09","close":0.185},{"date":"2019-01-10","close":0.195},{"date":"2019-01-11","close":0.199},{"date":"2019-01-14","close":0.181},{"date":"2019-01-15","close":0.208},{"date":"2019-01-16","close":0.2},{"date":"2019-01-17","close":0.195},{"date":"2019-01-18","close":0.202},{"date":"2019-01-22","close":0.207},{"date":"2019-01-23","close":0.202},{"date":"2019-01-24","close":0.207},{"date":"2019-01-25","close":0.202},{"date":"2019-01-28","close":0.2},{"date":"2019-01-29","close":0.19},{"date":"2019-01-30","close":0.185},{"date":"2019-01-31","close":0.2},{"date":"2019-02-01","close":0.186},{"date":"2019-02-04","close":0.2},{"date":"2019-02-05","close":0.189},{"date":"2019-02-06","close":0.204},{"date":"2019-02-07","close":0.204},{"date":"2019-02-08","close":0.206},{"date":"2019-02-11","close":0.22},{"date":"2019-02-12","close":0.21},{"date":"2019-02-13","close":0.218},{"date":"2019-02-14","close":0.21},{"date":"2019-02-15","close":0.21},{"date":"2019-02-19","close":0.2071},{"date":"2019-02-20","close":0.2},{"date":"2019-02-21","close":0.212},{"date":"2019-02-22","close":0.2074},{"date":"2019-02-25","close":0.1998},{"date":"2019-02-26","close":0.196},{"date":"2019-02-27","close":0.195},{"date":"2019-02-28","close":0.195},{"date":"2019-03-01","close":0.2},{"date":"2019-03-04","close":0.205},{"date":"2019-03-05","close":0.186},{"date":"2019-03-06","close":0.2},{"date":"2019-03-07","close":0.2},{"date":"2019-03-08","close":0.195},{"date":"2019-03-11","close":0.2},{"date":"2019-03-12","close":0.201},{"date":"2019-03-13","close":0.188},{"date":"2019-03-14","close":0.2},{"date":"2019-03-15","close":0.2},{"date":"2019-03-18","close":0.19},{"date":"2019-03-19","close":0.1805},{"date":"2019-03-20","close":0.19},{"date":"2019-03-21","close":0.184},{"date":"2019-03-22","close":0.196},{"date":"2019-03-25","close":0.182},{"date":"2019-03-26","close":0.196},{"date":"2019-03-27","close":0.185},{"date":"2019-03-28","close":0.19},{"date":"2019-03-29","close":0.181},{"date":"2019-04-01","close":0.175},{"date":"2019-04-02","close":0.18},{"date":"2019-04-03","close":0.18},{"date":"2019-04-04","close":0.18},{"date":"2019-04-05","close":0.173},{"date":"2019-04-08","close":0.18},{"date":"2019-04-09","close":0.175},{"date":"2019-04-10","close":0.164},{"date":"2019-04-11","close":0.168},{"date":"2019-04-12","close":0.164},{"date":"2019-04-15","close":0.165},{"date":"2019-04-16","close":5.44},{"date":"2019-04-17","close":5.4},{"date":"2019-04-18","close":5.5},{"date":"2019-04-22","close":5.46},{"date":"2019-04-23","close":5.6},{"date":"2019-04-24","close":5.35},{"date":"2019-04-25","close":5.23},{"date":"2019-04-26","close":5.25},{"date":"2019-04-29","close":5.224},{"date":"2019-04-30","close":5.25},{"date":"2019-05-01","close":5.4},{"date":"2019-05-02","close":5.25},{"date":"2019-05-03","close":5.4},{"date":"2019-05-06","close":5.39},{"date":"2019-05-07","close":5.4},{"date":"2019-05-08","close":5.347},{"date":"2019-05-09","close":5.25},{"date":"2019-05-10","close":5.25},{"date":"2019-05-13","close":5.23},{"date":"2019-05-14","close":5.25},{"date":"2019-05-15","close":5.22},{"date":"2019-05-16","close":5.26},{"date":"2019-05-17","close":5.34},{"date":"2019-05-20","close":5.35},{"date":"2019-05-21","close":5.435},{"date":"2019-05-22","close":5.45},{"date":"2019-05-23","close":5.32},{"date":"2019-05-24","close":5.27},{"date":"2019-05-28","close":5.24},{"date":"2019-05-29","close":5.23},{"date":"2019-05-30","close":5.4},{"date":"2019-05-31","close":5.33},{"date":"2019-06-03","close":5.23},{"date":"2019-06-04","close":5.15},{"date":"2019-06-05","close":5.0},{"date":"2019-06-06","close":4.69},{"date":"2019-06-07","close":4.8},{"date":"2019-06-10","close":4.9},{"date":"2019-06-11","close":4.767},{"date":"2019-06-12","close":4.95},{"date":"2019-06-13","close":5.08},{"date":"2019-06-14","close":5.35},{"date":"2019-06-17","close":5.63},{"date":"2019-06-18","close":5.97},{"date":"2019-06-19","close":5.93},{"date":"2019-06-20","close":5.89},{"date":"2019-06-21","close":5.54},{"date":"2019-06-24","close":5.15},{"date":"2019-06-25","close":5.11},{"date":"2019-06-26","close":5.15},{"date":"2019-06-27","close":5.15},{"date":"2019-06-28","close":4.94},{"date":"2019-07-01","close":4.99},{"date":"2019-07-02","close":5.07},{"date":"2019-07-03","close":4.94},{"date":"2019-07-05","close":4.71},{"date":"2019-07-08","close":4.97},{"date":"2019-07-09","close":4.9},{"date":"2019-07-10","close":5.08},{"date":"2019-07-11","close":5.56},{"date":"2019-07-12","close":5.75},{"date":"2019-07-15","close":5.4},{"date":"2019-07-16","close":5.95},{"date":"2019-07-17","close":5.65},{"date":"2019-07-18","close":5.56},{"date":"2019-07-19","close":5.74},{"date":"2019-07-22","close":5.8},{"date":"2019-07-23","close":5.78},{"date":"2019-07-24","close":5.945},{"date":"2019-07-25","close":5.98},{"date":"2019-07-26","close":6.0},{"date":"2019-07-29","close":5.98},{"date":"2019-07-30","close":6.145},{"date":"2019-07-31","close":5.95},{"date":"2019-08-01","close":5.71},{"date":"2019-08-02","close":5.819},{"date":"2019-08-05","close":5.98},{"date":"2019-08-06","close":6.15},{"date":"2019-08-07","close":6.0},{"date":"2019-08-08","close":5.69},{"date":"2019-08-09","close":5.94},{"date":"2019-08-12","close":6.04},{"date":"2019-08-13","close":5.74},{"date":"2019-08-14","close":5.8},{"date":"2019-08-15","close":5.58},{"date":"2019-08-16","close":5.69},{"date":"2019-08-19","close":5.58},{"date":"2019-08-20","close":5.3},{"date":"2019-08-21","close":4.56},{"date":"2019-08-22","close":5.0},{"date":"2019-08-23","close":4.966},{"date":"2019-08-26","close":4.8},{"date":"2019-08-27","close":4.96},{"date":"2019-08-28","close":5.13},{"date":"2019-08-29","close":4.8},{"date":"2019-08-30","close":4.841},{"date":"2019-09-03","close":4.755},{"date":"2019-09-04","close":4.79},{"date":"2019-09-05","close":5.0},{"date":"2019-09-06","close":5.0},{"date":"2019-09-09","close":5.0},{"date":"2019-09-10","close":5.4},{"date":"2019-09-11","close":5.4},{"date":"2019-09-12","close":5.47},{"date":"2019-09-13","close":5.75},{"date":"2019-09-16","close":5.89},{"date":"2019-09-17","close":5.5},{"date":"2019-09-18","close":5.55},{"date":"2019-09-19","close":5.4},{"date":"2019-09-20","close":5.49},{"date":"2019-09-23","close":5.6},{"date":"2019-09-24","close":5.54},{"date":"2019-09-25","close":5.6},{"date":"2019-09-26","close":5.75},{"date":"2019-09-27","close":5.75},{"date":"2019-09-30","close":5.77},{"date":"2019-10-01","close":5.971},{"date":"2019-10-02","close":6.0},{"date":"2019-10-03","close":6.11},{"date":"2019-10-04","close":6.25},{"date":"2019-10-07","close":5.9},{"date":"2019-10-08","close":5.7},{"date":"2019-10-09","close":5.68},{"date":"2019-10-10","close":5.5},{"date":"2019-10-11","close":5.7},{"date":"2019-10-14","close":5.68},{"date":"2019-10-15","close":5.567},{"date":"2019-10-16","close":5.69},{"date":"2019-10-17","close":5.68},{"date":"2019-10-18","close":5.56},{"date":"2019-10-21","close":5.72},{"date":"2019-10-22","close":5.85},{"date":"2019-10-23","close":5.4},{"date":"2019-10-24","close":5.3},{"date":"2019-10-25","close":5.4},{"date":"2019-10-28","close":5.31},{"date":"2019-10-29","close":5.29},{"date":"2019-10-30","close":5.336},{"date":"2019-10-31","close":5.32},{"date":"2019-11-01","close":5.315},{"date":"2019-11-04","close":5.18},{"date":"2019-11-05","close":5.34},{"date":"2019-11-06","close":5.295},{"date":"2019-11-07","close":5.099},{"date":"2019-11-08","close":5.35},{"date":"2019-11-11","close":5.18},{"date":"2019-11-12","close":5.28},{"date":"2019-11-13","close":5.15},{"date":"2019-11-14","close":5.13},{"date":"2019-11-15","close":5.0},{"date":"2019-11-18","close":4.89},{"date":"2019-11-19","close":4.81},{"date":"2019-11-20","close":4.75},{"date":"2019-11-21","close":4.71},{"date":"2019-11-22","close":4.61},{"date":"2019-11-25","close":4.655},{"date":"2019-11-26","close":4.55},{"date":"2019-11-27","close":4.57},{"date":"2019-11-29","close":4.58},{"date":"2019-12-02","close":4.57},{"date":"2019-12-03","close":4.556},{"date":"2019-12-04","close":4.33},{"date":"2019-12-05","close":4.26},{"date":"2019-12-06","close":4.23},{"date":"2019-12-09","close":4.28},{"date":"2019-12-10","close":4.35},{"date":"2019-12-11","close":4.24},{"date":"2019-12-12","close":4.19},{"date":"2019-12-13","close":4.15},{"date":"2019-12-16","close":3.94},{"date":"2019-12-17","close":4.05},{"date":"2019-12-18","close":4.03},{"date":"2019-12-19","close":3.94},{"date":"2019-12-20","close":4.09},{"date":"2019-12-23","close":3.98},{"date":"2019-12-24","close":4.08},{"date":"2019-12-26","close":3.92},{"date":"2019-12-27","close":3.988},{"date":"2019-12-30","close":3.92},{"date":"2019-12-31","close":4.66},{"date":"2020-01-02","close":4.57},{"date":"2020-01-03","close":4.43},{"date":"2020-01-06","close":4.4},{"date":"2020-01-07","close":4.381},{"date":"2020-01-08","close":4.365},{"date":"2020-01-09","close":4.7},{"date":"2020-01-10","close":4.65},{"date":"2020-01-13","close":4.46},{"date":"2020-01-14","close":4.62},{"date":"2020-01-15","close":5.35},{"date":"2020-01-16","close":5.81},{"date":"2020-01-17","close":6.384},{"date":"2020-01-21","close":6.581},{"date":"2020-01-22","close":6.147},{"date":"2020-01-23","close":5.87},{"date":"2020-01-24","close":5.796},{"date":"2020-01-27","close":6.19},{"date":"2020-01-28","close":6.58},{"date":"2020-01-29","close":6.946},{"date":"2020-01-30","close":6.515},{"date":"2020-01-31","close":6.45},{"date":"2020-02-03","close":7.22},{"date":"2020-02-04","close":7.96},{"date":"2020-02-05","close":7.726},{"date":"2020-02-06","close":8.68},{"date":"2020-02-07","close":9.49},{"date":"2020-02-10","close":9.85},{"date":"2020-02-11","close":10.2},{"date":"2020-02-12","close":9.16},{"date":"2020-02-13","close":9.75},{"date":"2020-02-14","close":9.74},{"date":"2020-02-18","close":10.25},{"date":"2020-02-19","close":9.89},{"date":"2020-02-20","close":10.33},{"date":"2020-02-21","close":10.34},{"date":"2020-02-24","close":9.811},{"date":"2020-02-25","close":8.91},{"date":"2020-02-26","close":8.18},{"date":"2020-02-27","close":8.83},{"date":"2020-02-28","close":9.4},{"date":"2020-03-02","close":9.75},{"date":"2020-03-03","close":10.2},{"date":"2020-03-04","close":10.0},{"date":"2020-03-05","close":12.0},{"date":"2020-03-06","close":12.21},{"date":"2020-03-09","close":9.78},{"date":"2020-03-10","close":10.19},{"date":"2020-03-11","close":8.735},{"date":"2020-03-12","close":7.84},{"date":"2020-03-13","close":8.25},{"date":"2020-03-16","close":7.0},{"date":"2020-03-17","close":7.46},{"date":"2020-03-18","close":6.35},{"date":"2020-03-19","close":6.91},{"date":"2020-03-20","close":6.81},{"date":"2020-03-23","close":7.13},{"date":"2020-03-24","close":7.75},{"date":"2020-03-25","close":8.0},{"date":"2020-03-26","close":8.24},{"date":"2020-03-27","close":8.18},{"date":"2020-03-30","close":7.9},{"date":"2020-03-31","close":7.59},{"date":"2020-04-01","close":7.34},{"date":"2020-04-02","close":6.96},{"date":"2020-04-03","close":7.12},{"date":"2020-04-06","close":7.44},{"date":"2020-04-07","close":6.81},{"date":"2020-04-08","close":6.38},{"date":"2020-04-09","close":6.55},{"date":"2020-04-13","close":6.72},{"date":"2020-04-14","close":6.9},{"date":"2020-04-15","close":6.73},{"date":"2020-04-16","close":6.55},{"date":"2020-04-17","close":7.14},{"date":"2020-04-20","close":6.9},{"date":"2020-04-21","close":6.76},{"date":"2020-04-22","close":7.81},{"date":"2020-04-23","close":7.43},{"date":"2020-04-24","close":7.37},{"date":"2020-04-27","close":7.49},{"date":"2020-04-28","close":7.11},{"date":"2020-04-29","close":7.41},{"date":"2020-04-30","close":8.05},{"date":"2020-05-01","close":7.23},{"date":"2020-05-04","close":7.48},{"date":"2020-05-05","close":7.73},{"date":"2020-05-06","close":7.59},{"date":"2020-05-07","close":7.7},{"date":"2020-05-08","close":7.87},{"date":"2020-05-11","close":7.87},{"date":"2020-05-12","close":8.11},{"date":"2020-05-13","close":7.7},{"date":"2020-05-14","close":8.0},{"date":"2020-05-15","close":8.07},{"date":"2020-05-18","close":8.46},{"date":"2020-05-19","close":8.56},{"date":"2020-05-20","close":9.3},{"date":"2020-05-21","close":8.96},{"date":"2020-05-22","close":9.06},{"date":"2020-05-26","close":8.85},{"date":"2020-05-27","close":8.7},{"date":"2020-05-28","close":8.2},{"date":"2020-05-29","close":7.98},{"date":"2020-06-01","close":8.21},{"date":"2020-06-02","close":8.18},{"date":"2020-06-03","close":8.05},{"date":"2020-06-04","close":8.15},{"date":"2020-06-05","close":8.44},{"date":"2020-06-08","close":8.01},{"date":"2020-06-09","close":8.42},{"date":"2020-06-10","close":8.11},{"date":"2020-06-11","close":7.68},{"date":"2020-06-12","close":7.69},{"date":"2020-06-15","close":7.68},{"date":"2020-06-16","close":7.9},{"date":"2020-06-17","close":7.35},{"date":"2020-06-18","close":6.96},{"date":"2020-06-19","close":6.91},{"date":"2020-06-22","close":6.95},{"date":"2020-06-23","close":8.45},{"date":"2020-06-24","close":8.255},{"date":"2020-06-25","close":8.48},{"date":"2020-06-26","close":8.77},{"date":"2020-06-29","close":8.76},{"date":"2020-06-30","close":9.97},{"date":"2020-07-01","close":9.27},{"date":"2020-07-02","close":8.65},{"date":"2020-07-06","close":9.99},{"date":"2020-07-07","close":10.09},{"date":"2020-07-08","close":12.21},{"date":"2020-07-09","close":12.15},{"date":"2020-07-10","close":11.59},{"date":"2020-07-13","close":9.97},{"date":"2020-07-14","close":10.99},{"date":"2020-07-15","close":11.99},{"date":"2020-07-16","close":11.6},{"date":"2020-07-17","close":12.39},{"date":"2020-07-20","close":13.35},{"date":"2020-07-21","close":13.24},{"date":"2020-07-22","close":13.31},{"date":"2020-07-23","close":15.31},{"date":"2020-07-24","close":14.82},{"date":"2020-07-27","close":14.41},{"date":"2020-07-28","close":12.84},{"date":"2020-07-29","close":13.6},{"date":"2020-07-30","close":14.42},{"date":"2020-07-31","close":14.18},{"date":"2020-08-03","close":14.7},{"date":"2020-08-04","close":14.62},{"date":"2020-08-05","close":14.23},{"date":"2020-08-06","close":13.49},{"date":"2020-08-07","close":12.71},{"date":"2020-08-10","close":13.35},{"date":"2020-08-11","close":12.32},{"date":"2020-08-12","close":12.77},{"date":"2020-08-13","close":13.0},{"date":"2020-08-14","close":12.96},{"date":"2020-08-17","close":12.55},{"date":"2020-08-18","close":12.17},{"date":"2020-08-19","close":12.78},{"date":"2020-08-20","close":12.26},{"date":"2020-08-21","close":11.91},{"date":"2020-08-24","close":11.21},{"date":"2020-08-25","close":10.98},{"date":"2020-08-26","close":13.25},{"date":"2020-08-27","close":13.1},{"date":"2020-08-28","close":13.2},{"date":"2020-08-31","close":13.86},{"date":"2020-09-01","close":14.42},{"date":"2020-09-02","close":13.61},{"date":"2020-09-03","close":12.59},{"date":"2020-09-04","close":11.65},{"date":"2020-09-08","close":12.76},{"date":"2020-09-09","close":13.41},{"date":"2020-09-10","close":12.64},{"date":"2020-09-11","close":11.75},{"date":"2020-09-14","close":12.11},{"date":"2020-09-15","close":14.1},{"date":"2020-09-16","close":14.01},{"date":"2020-09-17","close":12.83},{"date":"2020-09-18","close":12.93},{"date":"2020-09-21","close":12.76},{"date":"2020-09-22","close":12.24},{"date":"2020-09-23","close":10.92},{"date":"2020-09-24","close":11.2},{"date":"2020-09-25","close":11.5},{"date":"2020-09-28","close":11.88},{"date":"2020-09-29","close":11.7},{"date":"2020-09-30","close":12.16},{"date":"2020-10-01","close":12.47},{"date":"2020-10-02","close":14.99},{"date":"2020-10-05","close":17.44},{"date":"2020-10-06","close":15.37},{"date":"2020-10-07","close":16.49},{"date":"2020-10-08","close":16.36},{"date":"2020-10-09","close":16.89},{"date":"2020-10-12","close":15.76},{"date":"2020-10-13","close":15.67},{"date":"2020-10-14","close":14.83},{"date":"2020-10-15","close":16.11},{"date":"2020-10-16","close":15.54},{"date":"2020-10-19","close":14.95},{"date":"2020-10-20","close":14.7},{"date":"2020-10-21","close":16.8},{"date":"2020-10-22","close":15.8},{"date":"2020-10-23","close":16.145},{"date":"2020-10-26","close":15.96},{"date":"2020-10-27","close":15.46},{"date":"2020-10-28","close":14.82},{"date":"2020-10-29","close":16.3},{"date":"2020-10-30","close":16.0},{"date":"2020-11-02","close":15.98},{"date":"2020-11-03","close":16.68},{"date":"2020-11-04","close":17.4},{"date":"2020-11-05","close":19.49},{"date":"2020-11-06","close":18.58},{"date":"2020-11-09","close":18.17},{"date":"2020-11-10","close":18.36},{"date":"2020-11-11","close":18.76},{"date":"2020-11-12","close":18.6},{"date":"2020-11-13","close":18.87},{"date":"2020-11-16","close":22.02},{"date":"2020-11-17","close":21.38},{"date":"2020-11-18","close":19.88},{"date":"2020-11-19","close":21.66},{"date":"2020-11-20","close":25.3},{"date":"2020-11-23","close":35.19},{"date":"2020-11-24","close":32.04},{"date":"2020-11-25","close":31.04},{"date":"2020-11-27","close":35.35},{"date":"2020-11-30","close":34.25},{"date":"2020-12-01","close":30.22},{"date":"2020-12-02","close":29.56},{"date":"2020-12-03","close":28.24},{"date":"2020-12-04","close":29.02},{"date":"2020-12-07","close":32.76},{"date":"2020-12-08","close":37.39},{"date":"2020-12-09","close":34.4},{"date":"2020-12-10","close":34.22},{"date":"2020-12-11","close":34.48},{"date":"2020-12-14","close":33.8},{"date":"2020-12-15","close":38.3},{"date":"2020-12-16","close":39.15},{"date":"2020-12-17","close":39.12},{"date":"2020-12-18","close":44.35},{"date":"2020-12-21","close":50.4},{"date":"2020-12-22","close":50.13},{"date":"2020-12-23","close":52.69},{"date":"2020-12-24","close":55.31},{"date":"2020-12-28","close":65.99},{"date":"2020-12-29","close":68.14},{"date":"2020-12-30","close":67.95},{"date":"2020-12-31","close":73.78},{"date":"2021-01-04","close":55.81},{"date":"2021-01-05","close":55.9},{"date":"2021-01-06","close":60.17},{"date":"2021-01-07","close":67.01},{"date":"2021-01-08","close":70.1},{"date":"2021-01-11","close":71.14},{"date":"2021-01-12","close":70.33},{"date":"2021-01-13","close":69.75},{"date":"2021-01-14","close":67.29},{"date":"2021-01-15","close":60.71},{"date":"2021-01-19","close":61.55},{"date":"2021-01-20","close":61.58},{"date":"2021-01-21","close":66.0},{"date":"2021-01-22","close":65.79},{"date":"2021-01-25","close":59.01},{"date":"2021-01-26","close":63.4},{"date":"2021-01-27","close":58.23},{"date":"2021-01-28","close":59.51},{"date":"2021-01-29","close":56.78},{"date":"2021-02-01","close":60.88},{"date":"2021-02-02","close":60.78},{"date":"2021-02-03","close":66.48},{"date":"2021-02-04","close":65.53},{"date":"2021-02-05","close":66.75},{"date":"2021-02-08","close":68.44},{"date":"2021-02-09","close":67.51},{"date":"2021-02-10","close":63.87},{"date":"2021-02-11","close":60.98},{"date":"2021-02-12","close":62.76},{"date":"2021-02-16","close":57.99},{"date":"2021-02-17","close":54.01},{"date":"2021-02-18","close":49.67},{"date":"2021-02-19","close":54.28},{"date":"2021-02-22","close":49.74},{"date":"2021-02-23","close":44.38},{"date":"2021-02-24","close":47.15},{"date":"2021-02-25","close":42.7},{"date":"2021-02-26","close":42.14},{"date":"2021-03-01","close":43.7},{"date":"2021-03-02","close":40.4},{"date":"2021-03-03","close":36.91},{"date":"2021-03-04","close":30.66},{"date":"2021-03-05","close":30.52},{"date":"2021-03-08","close":32.64},{"date":"2021-03-09","close":36.7},{"date":"2021-03-10","close":38.64},{"date":"2021-03-11","close":47.52},{"date":"2021-03-12","close":48.15},{"date":"2021-03-15","close":48.44},{"date":"2021-03-16","close":43.9},{"date":"2021-03-17","close":44.94},{"date":"2021-03-18","close":41.54},{"date":"2021-03-19","close":45.37},{"date":"2021-03-22","close":43.39},{"date":"2021-03-23","close":40.2},{"date":"2021-03-24","close":35.87},{"date":"2021-03-25","close":37.41},{"date":"2021-03-26","close":40.37},{"date":"2021-03-29","close":35.39},{"date":"2021-03-30","close":37.24},{"date":"2021-03-31","close":43.36},{"date":"2021-04-01","close":40.1},{"date":"2021-04-05","close":41.71},{"date":"2021-04-06","close":42.84},{"date":"2021-04-07","close":38.96},{"date":"2021-04-08","close":40.44},{"date":"2021-04-09","close":39.7},{"date":"2021-04-12","close":37.54},{"date":"2021-04-13","close":38.05},{"date":"2021-04-14","close":38.19},{"date":"2021-04-15","close":34.26},{"date":"2021-04-16","close":33.34},{"date":"2021-04-19","close":30.76},{"date":"2021-04-20","close":30.0},{"date":"2021-04-21","close":31.91},{"date":"2021-04-22","close":32.38},{"date":"2021-04-23","close":34.47},{"date":"2021-04-26","close":35.79},{"date":"2021-04-27","close":34.47},{"date":"2021-04-28","close":34.92},{"date":"2021-04-29","close":34.0},{"date":"2021-04-30","close":34.43},{"date":"2021-05-03","close":32.02},{"date":"2021-05-04","close":31.52},{"date":"2021-05-05","close":30.91},{"date":"2021-05-06","close":29.13},{"date":"2021-05-07","close":31.12},{"date":"2021-05-10","close":26.3},{"date":"2021-05-11","close":25.61},{"date":"2021-05-12","close":24.25},{"date":"2021-05-13","close":21.48},{"date":"2021-05-14","close":23.97},{"date":"2021-05-17","close":23.1},{"date":"2021-05-18","close":24.63},{"date":"2021-05-19","close":24.01},{"date":"2021-05-20","close":25.51},{"date":"2021-05-21","close":25.47},{"date":"2021-05-24","close":24.89},{"date":"2021-05-25","close":24.96},{"date":"2021-05-26","close":28.96},{"date":"2021-05-27","close":29.15},{"date":"2021-05-28","close":29.19},{"date":"2021-06-01","close":30.77},{"date":"2021-06-02","close":31.08},{"date":"2021-06-03","close":31.1},{"date":"2021-06-04","close":31.59},{"date":"2021-06-07","close":35.91},{"date":"2021-06-08","close":34.76},{"date":"2021-06-09","close":35.77},{"date":"2021-06-10","close":33.67},{"date":"2021-06-11","close":34.74},{"date":"2021-06-14","close":37.81},{"date":"2021-06-15","close":34.5},{"date":"2021-06-16","close":35.85},{"date":"2021-06-17","close":35.7},{"date":"2021-06-18","close":35.56},{"date":"2021-06-21","close":33.74},{"date":"2021-06-22","close":36.12},{"date":"2021-06-23","close":39.44},{"date":"2021-06-24","close":37.83},{"date":"2021-06-25","close":37.97},{"date":"2021-06-28","close":38.73},{"date":"2021-06-29","close":40.64},{"date":"2021-06-30","close":38.31},{"date":"2021-07-01","close":35.43},{"date":"2021-07-02","close":34.36},{"date":"2021-07-06","close":34.74},{"date":"2021-07-07","close":32.58},{"date":"2021-07-08","close":31.6},{"date":"2021-07-09","close":33.72},{"date":"2021-07-12","close":34.0},{"date":"2021-07-13","close":32.49},{"date":"2021-07-14","close":29.97},{"date":"2021-07-15","close":29.47},{"date":"2021-07-16","close":29.08},{"date":"2021-07-19","close":29.3},{"date":"2021-07-20","close":29.96},{"date":"2021-07-21","close":32.63},{"date":"2021-07-22","close":30.47},{"date":"2021-07-23","close":29.25},{"date":"2021-07-26","close":29.75},{"date":"2021-07-27","close":29.05},{"date":"2021-07-28","close":31.11},{"date":"2021-07-29","close":30.29},{"date":"2021-07-30","close":30.57},{"date":"2021-08-02","close":29.75},{"date":"2021-08-03","close":29.14},{"date":"2021-08-04","close":28.32},{"date":"2021-08-05","close":28.94},{"date":"2021-08-06","close":29.47},{"date":"2021-08-09","close":30.66},{"date":"2021-08-10","close":33.18},{"date":"2021-08-11","close":30.72},{"date":"2021-08-12","close":31.29},{"date":"2021-08-13","close":31.3},{"date":"2021-08-16","close":28.96},{"date":"2021-08-17","close":28.03},{"date":"2021-08-18","close":28.71},{"date":"2021-08-19","close":25.45},{"date":"2021-08-20","close":25.42},{"date":"2021-08-23","close":27.21},{"date":"2021-08-24","close":28.28},{"date":"2021-08-25","close":27.94},{"date":"2021-08-26","close":27.36},{"date":"2021-08-27","close":28.7},{"date":"2021-08-30","close":28.72},{"date":"2021-08-31","close":31.14},{"date":"2021-09-01","close":29.44},{"date":"2021-09-02","close":30.12},{"date":"2021-09-03","close":29.52},{"date":"2021-09-07","close":29.44},{"date":"2021-09-08","close":27.76},{"date":"2021-09-09","close":27.97},{"date":"2021-09-10","close":27.25},{"date":"2021-09-13","close":28.21},{"date":"2021-09-14","close":28.08},{"date":"2021-09-15","close":29.47},{"date":"2021-09-16","close":28.73},{"date":"2021-09-17","close":30.16},{"date":"2021-09-20","close":27.53},{"date":"2021-09-21","close":28.96},{"date":"2021-09-22","close":29.36},{"date":"2021-09-23","close":30.44},{"date":"2021-09-24","close":28.41},{"date":"2021-09-27","close":29.99},{"date":"2021-09-28","close":28.78},{"date":"2021-09-29","close":27.52},{"date":"2021-09-30","close":27.37},{"date":"2021-10-01","close":28.24},{"date":"2021-10-04","close":26.8},{"date":"2021-10-05","close":26.32},{"date":"2021-10-06","close":25.68},{"date":"2021-10-07","close":26.4},{"date":"2021-10-08","close":25.95},{"date":"2021-10-11","close":26.51},{"date":"2021-10-12","close":28.85},{"date":"2021-10-13","close":30.7},{"date":"2021-10-14","close":30.89},{"date":"2021-10-15","close":28.75},{"date":"2021-10-18","close":28.72},{"date":"2021-10-19","close":28.9},{"date":"2021-10-20","close":29.32},{"date":"2021-10-21","close":28.91},{"date":"2021-10-22","close":27.55},{"date":"2021-10-25","close":28.98},{"date":"2021-10-26","close":29.08},{"date":"2021-10-27","close":27.69},{"date":"2021-10-28","close":32.16},{"date":"2021-10-29","close":31.5},{"date":"2021-11-01","close":34.74},{"date":"2021-11-02","close":34.08},{"date":"2021-11-03","close":34.83},{"date":"2021-11-04","close":35.21},{"date":"2021-11-05","close":33.63},{"date":"2021-11-08","close":39.01},{"date":"2021-11-09","close":36.19},{"date":"2021-11-10","close":34.08},{"date":"2021-11-11","close":33.96},{"date":"2021-11-12","close":32.94},{"date":"2021-11-15","close":34.08},{"date":"2021-11-16","close":31.78},{"date":"2021-11-17","close":30.21},{"date":"2021-11-18","close":28.11},{"date":"2021-11-19","close":29.19},{"date":"2021-11-22","close":28.34},{"date":"2021-11-23","close":28.08},{"date":"2021-11-24","close":27.8},{"date":"2021-11-26","close":26.75},{"date":"2021-11-29","close":26.63},{"date":"2021-11-30","close":26.54},{"date":"2021-12-01","close":23.97},{"date":"2021-12-02","close":24.19},{"date":"2021-12-03","close":21.85},{"date":"2021-12-06","close":23.57},{"date":"2021-12-07","close":25.6},{"date":"2021-12-08","close":25.42},{"date":"2021-12-09","close":23.65},{"date":"2021-12-10","close":23.25},{"date":"2021-12-13","close":22.65},{"date":"2021-12-14","close":22.02},{"date":"2021-12-15","close":22.21},{"date":"2021-12-16","close":20.8},{"date":"2021-12-17","close":21.78},{"date":"2021-12-20","close":20.03},{"date":"2021-12-21","close":20.15},{"date":"2021-12-22","close":20.98},{"date":"2021-12-23","close":21.9},{"date":"2021-12-27","close":21.06},{"date":"2021-12-28","close":19.51},{"date":"2021-12-29","close":18.89},{"date":"2021-12-30","close":20.05},{"date":"2021-12-31","close":18.6},{"date":"2022-01-03","close":20.17},{"date":"2022-01-04","close":19.55},{"date":"2022-01-05","close":17.23},{"date":"2022-01-06","close":16.67},{"date":"2022-01-07","close":16.19},{"date":"2022-01-10","close":15.75},{"date":"2022-01-11","close":15.53},{"date":"2022-01-12","close":15.41},{"date":"2022-01-13","close":14.84},{"date":"2022-01-14","close":14.35},{"date":"2022-01-18","close":14.28},{"date":"2022-01-19","close":13.24},{"date":"2022-01-20","close":12.61},{"date":"2022-01-21","close":11.98},{"date":"2022-01-24","close":12.54},{"date":"2022-01-25","close":12.26},{"date":"2022-01-26","close":11.71},{"date":"2022-01-27","close":10.82},{"date":"2022-01-28","close":11.01},{"date":"2022-01-31","close":13.18},{"date":"2022-02-01","close":13.49},{"date":"2022-02-02","close":12.56},{"date":"2022-02-03","close":11.59},{"date":"2022-02-04","close":12.48},{"date":"2022-02-07","close":12.2},{"date":"2022-02-08","close":12.86},{"date":"2022-02-09","close":13.59},{"date":"2022-02-10","close":14.01},{"date":"2022-02-11","close":13.21},{"date":"2022-02-14","close":13.49},{"date":"2022-02-15","close":15.06},{"date":"2022-02-16","close":15.27},{"date":"2022-02-17","close":14.53},{"date":"2022-02-18","close":13.47},{"date":"2022-02-22","close":12.32},{"date":"2022-02-23","close":11.71},{"date":"2022-02-24","close":13.59},{"date":"2022-02-25","close":13.69},{"date":"2022-02-28","close":14.51},{"date":"2022-03-01","close":14.21},{"date":"2022-03-02","close":14.87},{"date":"2022-03-03","close":14.02},{"date":"2022-03-04","close":13.61},{"date":"2022-03-07","close":14.65},{"date":"2022-03-08","close":16.66},{"date":"2022-03-09","close":16.99},{"date":"2022-03-10","close":16.64},{"date":"2022-03-11","close":14.99},{"date":"2022-03-14","close":13.78},{"date":"2022-03-15","close":14.12},{"date":"2022-03-16","close":14.73},{"date":"2022-03-17","close":15.79},{"date":"2022-03-18","close":14.91},{"date":"2022-03-21","close":15.02},{"date":"2022-03-22","close":15.39},{"date":"2022-03-23","close":15.03},{"date":"2022-03-24","close":16.24},{"date":"2022-03-25","close":16.04},{"date":"2022-03-28","close":16.7},{"date":"2022-03-29","close":18.31},{"date":"2022-03-30","close":18.35},{"date":"2022-03-31","close":20.45},{"date":"2022-04-01","close":21.89},{"date":"2022-04-04","close":23.3},{"date":"2022-04-05","close":25.37},{"date":"2022-04-06","close":21.78},{"date":"2022-04-07","close":24.75},{"date":"2022-04-08","close":22.92},{"date":"2022-04-11","close":24.07},{"date":"2022-04-12","close":23.65},{"date":"2022-04-13","close":24.61},{"date":"2022-04-14","close":24.99},{"date":"2022-04-18","close":22.77},{"date":"2022-04-19","close":22.17},{"date":"2022-04-20","close":18.98},{"date":"2022-04-21","close":17.25},{"date":"2022-04-22","close":17.17},{"date":"2022-04-25","close":17.15},{"date":"2022-04-26","close":15.72},{"date":"2022-04-27","close":16.06},{"date":"2022-04-28","close":15.68},{"date":"2022-04-29","close":15.44},{"date":"2022-05-02","close":16.37},{"date":"2022-05-03","close":17.34},{"date":"2022-05-04","close":19.15},{"date":"2022-05-05","close":18.09},{"date":"2022-05-06","close":18.32},{"date":"2022-05-09","close":17.84},{"date":"2022-05-10","close":17.7},{"date":"2022-05-11","close":14.95},{"date":"2022-05-12","close":14.3},{"date":"2022-05-13","close":15.32},{"date":"2022-05-16","close":14.94},{"date":"2022-05-17","close":15.54},{"date":"2022-05-18","close":14.37},{"date":"2022-05-19","close":14.25},{"date":"2022-05-20","close":13.54},{"date":"2022-05-23","close":13.49},{"date":"2022-05-24","close":12.69},{"date":"2022-05-25","close":13.86},{"date":"2022-05-26","close":14.33},{"date":"2022-05-27","close":14.77},{"date":"2022-05-31","close":14.29},{"date":"2022-06-01","close":13.16},{"date":"2022-06-02","close":14.78},{"date":"2022-06-03","close":14.92},{"date":"2022-06-06","close":15.67},{"date":"2022-06-07","close":16.36},{"date":"2022-06-08","close":16.86},{"date":"2022-06-09","close":19.26},{"date":"2022-06-10","close":16.67},{"date":"2022-06-13","close":14.93},{"date":"2022-06-14","close":14.17},{"date":"2022-06-15","close":14.61},{"date":"2022-06-16","close":13.6},{"date":"2022-06-17","close":15.34},{"date":"2022-06-21","close":15.09},{"date":"2022-06-22","close":16.09},{"date":"2022-06-23","close":17.75},{"date":"2022-06-24","close":17.22},{"date":"2022-06-27","close":15.47},{"date":"2022-06-28","close":14.87},{"date":"2022-06-29","close":14.17},{"date":"2022-06-30","close":15.52},{"date":"2022-07-01","close":14.14},{"date":"2022-07-05","close":14.31},{"date":"2022-07-06","close":14.2},{"date":"2022-07-07","close":14.58},{"date":"2022-07-08","close":14.32},{"date":"2022-07-11","close":14.13},{"date":"2022-07-12","close":13.53},{"date":"2022-07-13","close":13.4},{"date":"2022-07-14","close":13.57},{"date":"2022-07-15","close":13.39},{"date":"2022-07-18","close":13.54},{"date":"2022-07-19","close":13.42},{"date":"2022-07-20","close":13.84},{"date":"2022-07-21","close":13.69},{"date":"2022-07-22","close":13.07},{"date":"2022-07-25","close":13.14},{"date":"2022-07-26","close":13.5},{"date":"2022-07-27","close":13.47},{"date":"2022-07-28","close":14.91},{"date":"2022-07-29","close":15.78},{"date":"2022-08-01","close":14.21},{"date":"2022-08-02","close":15.32},{"date":"2022-08-03","close":16.18},{"date":"2022-08-04","close":15.61},{"date":"2022-08-05","close":15.41},{"date":"2022-08-08","close":17.02},{"date":"2022-08-09","close":15.69},{"date":"2022-08-10","close":16.66},{"date":"2022-08-11","close":15.87},{"date":"2022-08-12","close":17.83},{"date":"2022-08-15","close":17.14},{"date":"2022-08-16","close":16.52},{"date":"2022-08-17","close":15.79},{"date":"2022-08-18","close":15.86},{"date":"2022-08-19","close":15.11},{"date":"2022-08-22","close":15.2},{"date":"2022-08-23","close":15.08},{"date":"2022-08-24","close":15.13},{"date":"2022-08-25","close":14.93},{"date":"2022-08-26","close":14.16},{"date":"2022-08-29","close":14.37},{"date":"2022-08-30","close":14.79},{"date":"2022-08-31","close":14.67},{"date":"2022-09-01","close":14.33},{"date":"2022-09-02","close":13.88},{"date":"2022-09-06","close":13.4},{"date":"2022-09-07","close":14.1},{"date":"2022-09-08","close":13.92},{"date":"2022-09-09","close":13.82},{"date":"2022-09-12","close":13.76},{"date":"2022-09-13","close":13.81},{"date":"2022-09-14","close":14.07},{"date":"2022-09-15","close":14.23},{"date":"2022-09-16","close":14.67},{"date":"2022-09-19","close":14.68},{"date":"2022-09-20","close":13.45},{"date":"2022-09-21","close":12.91},{"date":"2022-09-22","close":13.39},{"date":"2022-09-23","close":12.36},{"date":"2022-09-26","close":12.31},{"date":"2022-09-27","close":12.78},{"date":"2022-09-28","close":13.14},{"date":"2022-09-29","close":12.2},{"date":"2022-09-30","close":12.2},{"date":"2022-10-03","close":12.5},{"date":"2022-10-04","close":13.06},{"date":"2022-10-05","close":12.58},{"date":"2022-10-06","close":12.3},{"date":"2022-10-07","close":12.18},{"date":"2022-10-10","close":11.65},{"date":"2022-10-11","close":11.49},{"date":"2022-10-12","close":11.32},{"date":"2022-10-13","close":11.0},{"date":"2022-10-14","close":10.35},{"date":"2022-10-17","close":10.54},{"date":"2022-10-18","close":10.58},{"date":"2022-10-19","close":10.43},{"date":"2022-10-20","close":9.92},{"date":"2022-10-21","close":9.38},{"date":"2022-10-24","close":10.54},{"date":"2022-10-25","close":12.01},{"date":"2022-10-26","close":11.45},{"date":"2022-10-27","close":11.08},{"date":"2022-10-28","close":11.55},{"date":"2022-10-31","close":12.55},{"date":"2022-11-01","close":12.28},{"date":"2022-11-02","close":11.84},{"date":"2022-11-03","close":12.82},{"date":"2022-11-04","close":12.87},{"date":"2022-11-07","close":12.77},{"date":"2022-11-08","close":12.35},{"date":"2022-11-09","close":12.08},{"date":"2022-11-10","close":13.05},{"date":"2022-11-11","close":15.64},{"date":"2022-11-14","close":15.75},{"date":"2022-11-15","close":16.87},{"date":"2022-11-16","close":16.49},{"date":"2022-11-17","close":17.8},{"date":"2022-11-18","close":17.16},{"date":"2022-11-21","close":16.64},{"date":"2022-11-22","close":17.86},{"date":"2022-11-23","close":17.34},{"date":"2022-11-25","close":18.11},{"date":"2022-11-28","close":19.38},{"date":"2022-11-29","close":18.74},{"date":"2022-11-30","close":19.15},{"date":"2022-12-01","close":18.09},{"date":"2022-12-02","close":19.7},{"date":"2022-12-05","close":20.13},{"date":"2022-12-06","close":19.47},{"date":"2022-12-07","close":19.1},{"date":"2022-12-08","close":20.91},{"date":"2022-12-09","close":19.31},{"date":"2022-12-12","close":18.87},{"date":"2022-12-13","close":18.07},{"date":"2022-12-14","close":18.03},{"date":"2022-12-15","close":18.65},{"date":"2022-12-16","close":19.4},{"date":"2022-12-19","close":17.85},{"date":"2022-12-20","close":16.65},{"date":"2022-12-21","close":16.59},{"date":"2022-12-22","close":16.04},{"date":"2022-12-23","close":15.96},{"date":"2022-12-27","close":15.42},{"date":"2022-12-28","close":15.34},{"date":"2022-12-29","close":16.41},{"date":"2022-12-30","close":17.47},{"date":"2023-01-03","close":16.47},{"date":"2023-01-04","close":17.12},{"date":"2023-01-05","close":16.94},{"date":"2023-01-06","close":16.53},{"date":"2023-01-09","close":16.24},{"date":"2023-01-10","close":17.64},{"date":"2023-01-11","close":17.47},{"date":"2023-01-12","close":17.7},{"date":"2023-01-13","close":17.55},{"date":"2023-01-17","close":18.3},{"date":"2023-01-18","close":17.86},{"date":"2023-01-19","close":17.52},{"date":"2023-01-20","close":17.88},{"date":"2023-01-23","close":18.17},{"date":"2023-01-24","close":17.71},{"date":"2023-01-25","close":18.0},{"date":"2023-01-26","close":17.81},{"date":"2023-01-27","close":18.24},{"date":"2023-01-30","close":17.5},{"date":"2023-01-31","close":17.41},{"date":"2023-02-01","close":17.77},{"date":"2023-02-02","close":17.63},{"date":"2023-02-03","close":17.32},{"date":"2023-02-06","close":17.39},{"date":"2023-02-07","close":17.04},{"date":"2023-02-08","close":16.85},{"date":"2023-02-09","close":16.87},{"date":"2023-02-10","close":16.74},{"date":"2023-02-13","close":16.63},{"date":"2023-02-14","close":16.76},{"date":"2023-02-15","close":17.0},{"date":"2023-02-16","close":16.3},{"date":"2023-02-17","close":15.86},{"date":"2023-02-21","close":16.45},{"date":"2023-02-22","close":16.5},{"date":"2023-02-23","close":17.0},{"date":"2023-02-24","close":16.54},{"date":"2023-02-27","close":16.43},{"date":"2023-02-28","close":16.88},{"date":"2023-03-01","close":16.4},{"date":"2023-03-02","close":16.38},{"date":"2023-03-03","close":16.69},{"date":"2023-03-06","close":16.23},{"date":"2023-03-07","close":16.3},{"date":"2023-03-08","close":16.18},{"date":"2023-03-09","close":15.51},{"date":"2023-03-10","close":14.37},{"date":"2023-03-13","close":14.3},{"date":"2023-03-14","close":14.53},{"date":"2023-03-15","close":13.47},{"date":"2023-03-16","close":14.49},{"date":"2023-03-17","close":14.92},{"date":"2023-03-20","close":14.26},{"date":"2023-03-21","close":14.72},{"date":"2023-03-22","close":14.5},{"date":"2023-03-23","close":16.09},{"date":"2023-03-24","close":16.03},{"date":"2023-03-27","close":16.07},{"date":"2023-03-28","close":16.02},{"date":"2023-03-29","close":16.705},{"date":"2023-03-30","close":14.47},{"date":"2023-03-31","close":15.91},{"date":"2023-04-03","close":14.83},{"date":"2023-04-04","close":14.06},{"date":"2023-04-05","close":12.78},{"date":"2023-04-06","close":12.17},{"date":"2023-04-10","close":12.31},{"date":"2023-04-11","close":12.19},{"date":"2023-04-12","close":11.88},{"date":"2023-04-13","close":12.08},{"date":"2023-04-14","close":11.43},{"date":"2023-04-17","close":11.18},{"date":"2023-04-18","close":10.94},{"date":"2023-04-19","close":10.92},{"date":"2023-04-20","close":10.05},{"date":"2023-04-21","close":10.11},{"date":"2023-04-24","close":10.04},{"date":"2023-04-25","close":9.73},{"date":"2023-04-26","close":9.26},{"date":"2023-04-27","close":9.26},{"date":"2023-04-28","close":8.92},{"date":"2023-05-01","close":8.79},{"date":"2023-05-02","close":8.62},{"date":"2023-05-03","close":9.03},{"date":"2023-05-04","close":9.17},{"date":"2023-05-05","close":9.7},{"date":"2023-05-08","close":9.85},{"date":"2023-05-09","close":9.92},{"date":"2023-05-10","close":9.79},{"date":"2023-05-11","close":9.77},{"date":"2023-05-12","close":9.87},{"date":"2023-05-15","close":10.03},{"date":"2023-05-16","close":10.55},{"date":"2023-05-17","close":12.05},{"date":"2023-05-18","close":11.86},{"date":"2023-05-19","close":11.56},{"date":"2023-05-22","close":13.21},{"date":"2023-05-23","close":12.64},{"date":"2023-05-24","close":12.43},{"date":"2023-05-25","close":11.8},{"date":"2023-05-26","close":12.04},{"date":"2023-05-30","close":11.7},{"date":"2023-05-31","close":11.88},{"date":"2023-06-01","close":11.87},{"date":"2023-06-02","close":11.92},{"date":"2023-06-05","close":11.3},{"date":"2023-06-06","close":11.98},{"date":"2023-06-07","close":11.62},{"date":"2023-06-08","close":11.46},{"date":"2023-06-09","close":10.9},{"date":"2023-06-12","close":10.7},{"date":"2023-06-13","close":11.4},{"date":"2023-06-14","close":10.8},{"date":"2023-06-15","close":10.48},{"date":"2023-06-16","close":9.94},{"date":"2023-06-20","close":10.6},{"date":"2023-06-21","close":10.38},{"date":"2023-06-22","close":10.22},{"date":"2023-06-23","close":10.53},{"date":"2023-06-26","close":10.14},{"date":"2023-06-27","close":10.41},{"date":"2023-06-28","close":10.5},{"date":"2023-06-29","close":10.64},{"date":"2023-06-30","close":10.35},{"date":"2023-07-03","close":10.43},{"date":"2023-07-05","close":10.26},{"date":"2023-07-06","close":9.86},{"date":"2023-07-07","close":10.04},{"date":"2023-07-10","close":10.15},{"date":"2023-07-11","close":10.13},{"date":"2023-07-12","close":10.48},{"date":"2023-07-13","close":11.51},{"date":"2023-07-14","close":11.24},{"date":"2023-07-17","close":12.25},{"date":"2023-07-18","close":12.1},{"date":"2023-07-19","close":12.4},{"date":"2023-07-20","close":11.77},{"date":"2023-07-21","close":11.49},{"date":"2023-07-24","close":11.45},{"date":"2023-07-25","close":10.89},{"date":"2023-07-26","close":11.03},{"date":"2023-07-27","close":10.42},{"date":"2023-07-28","close":10.7},{"date":"2023-07-31","close":11.48},{"date":"2023-08-01","close":11.42},{"date":"2023-08-02","close":10.72},{"date":"2023-08-03","close":10.56},{"date":"2023-08-04","close":10.4},{"date":"2023-08-07","close":9.96},{"date":"2023-08-08","close":9.96},{"date":"2023-08-09","close":9.9},{"date":"2023-08-10","close":9.74},{"date":"2023-08-11","close":9.38},{"date":"2023-08-14","close":9.61},{"date":"2023-08-15","close":9.05},{"date":"2023-08-16","close":8.61},{"date":"2023-08-17","close":8.24},{"date":"2023-08-18","close":8.23},{"date":"2023-08-21","close":8.49},{"date":"2023-08-22","close":8.5},{"date":"2023-08-23","close":8.59},{"date":"2023-08-24","close":7.73},{"date":"2023-08-25","close":8.33},{"date":"2023-08-28","close":8.3},{"date":"2023-08-29","close":8.63},{"date":"2023-08-30","close":8.68},{"date":"2023-08-31","close":8.7},{"date":"2023-09-01","close":8.7},{"date":"2023-09-05","close":8.8},{"date":"2023-09-06","close":8.2},{"date":"2023-09-07","close":8.07},{"date":"2023-09-08","close":8.0},{"date":"2023-09-11","close":7.8},{"date":"2023-09-12","close":8.5},{"date":"2023-09-13","close":8.29},{"date":"2023-09-14","close":8.46},{"date":"2023-09-15","close":7.96},{"date":"2023-09-18","close":7.83},{"date":"2023-09-19","close":7.82},{"date":"2023-09-20","close":7.71},{"date":"2023-09-21","close":7.1},{"date":"2023-09-22","close":7.06},{"date":"2023-09-25","close":7.67},{"date":"2023-09-26","close":7.36},{"date":"2023-09-27","close":7.48},{"date":"2023-09-28","close":7.49},{"date":"2023-09-29","close":7.38},{"date":"2023-10-02","close":7.07},{"date":"2023-10-03","close":7.13},{"date":"2023-10-04","close":7.02},{"date":"2023-10-05","close":6.85},{"date":"2023-10-06","close":7.17},{"date":"2023-10-09","close":6.92},{"date":"2023-10-10","close":7.7},{"date":"2023-10-11","close":7.06},{"date":"2023-10-12","close":6.98},{"date":"2023-10-13","close":7.11},{"date":"2023-10-16","close":7.18},{"date":"2023-10-17","close":7.14},{"date":"2023-10-18","close":6.75},{"date":"2023-10-19","close":6.75},{"date":"2023-10-20","close":6.29},{"date":"2023-10-23","close":5.98},{"date":"2023-10-24","close":5.77},{"date":"2023-10-25","close":5.65},{"date":"2023-10-26","close":5.7},{"date":"2023-10-27","close":5.51},{"date":"2023-10-30","close":5.44},{"date":"2023-10-31","close":5.48},{"date":"2023-11-01","close":5.35},{"date":"2023-11-02","close":5.59},{"date":"2023-11-03","close":6.105},{"date":"2023-11-06","close":5.95},{"date":"2023-11-07","close":6.1},{"date":"2023-11-08","close":6.04},{"date":"2023-11-09","close":5.95},{"date":"2023-11-10","close":6.015},{"date":"2023-11-13","close":6.06},{"date":"2023-11-14","close":7.3},{"date":"2023-11-15","close":6.61},{"date":"2023-11-16","close":6.18},{"date":"2023-11-17","close":5.99},{"date":"2023-11-20","close":5.58},{"date":"2023-11-21","close":5.59},{"date":"2023-11-22","close":5.58},{"date":"2023-11-24","close":5.85},{"date":"2023-11-27","close":5.82},{"date":"2023-11-28","close":6.14},{"date":"2023-11-29","close":6.02},{"date":"2023-11-30","close":5.72},{"date":"2023-12-01","close":5.74},{"date":"2023-12-04","close":5.5},{"date":"2023-12-05","close":5.33},{"date":"2023-12-06","close":5.21},{"date":"2023-12-07","close":5.03},{"date":"2023-12-08","close":5.33},{"date":"2023-12-11","close":5.52},{"date":"2023-12-12","close":5.53},{"date":"2023-12-13","close":5.99},{"date":"2023-12-14","close":6.61},{"date":"2023-12-15","close":6.51},{"date":"2023-12-18","close":6.23},{"date":"2023-12-19","close":6.39},{"date":"2023-12-20","close":6.275},{"date":"2023-12-21","close":6.71},{"date":"2023-12-22","close":7.05},{"date":"2023-12-26","close":7.55},{"date":"2023-12-27","close":7.53},{"date":"2023-12-28","close":7.63},{"date":"2023-12-29","close":7.09},{"date":"2024-01-02","close":6.66},{"date":"2024-01-03","close":6.37},{"date":"2024-01-04","close":6.46},{"date":"2024-01-05","close":6.07},{"date":"2024-01-08","close":6.19},{"date":"2024-01-09","close":6.11},{"date":"2024-01-10","close":5.95},{"date":"2024-01-11","close":5.76},{"date":"2024-01-12","close":5.63},{"date":"2024-01-16","close":5.9},{"date":"2024-01-17","close":5.69},{"date":"2024-01-18","close":5.79},{"date":"2024-01-19","close":5.89},{"date":"2024-01-22","close":6.45},{"date":"2024-01-23","close":7.02},{"date":"2024-01-24","close":6.85},{"date":"2024-01-25","close":6.19},{"date":"2024-01-26","close":6.31},{"date":"2024-01-29","close":6.89},{"date":"2024-01-30","close":6.685},{"date":"2024-01-31","close":6.83},{"date":"2024-02-01","close":7.25},{"date":"2024-02-02","close":7.28},{"date":"2024-02-05","close":6.96},{"date":"2024-02-06","close":7.4},{"date":"2024-02-07","close":7.5},{"date":"2024-02-08","close":7.43},{"date":"2024-02-09","close":7.15},{"date":"2024-02-12","close":7.29},{"date":"2024-02-13","close":7.54},{"date":"2024-02-14","close":8.37},{"date":"2024-02-15","close":7.94},{"date":"2024-02-16","close":7.745},{"date":"2024-02-20","close":7.09},{"date":"2024-02-21","close":7.03},{"date":"2024-02-22","close":6.7},{"date":"2024-02-23","close":6.98},{"date":"2024-02-26","close":6.98},{"date":"2024-02-27","close":6.89},{"date":"2024-02-28","close":6.85},{"date":"2024-02-29","close":7.0},{"date":"2024-03-01","close":7.11},{"date":"2024-03-04","close":6.89},{"date":"2024-03-05","close":6.66},{"date":"2024-03-06","close":6.87},{"date":"2024-03-07","close":6.94},{"date":"2024-03-08","close":7.09},{"date":"2024-03-11","close":6.94},{"date":"2024-03-12","close":7.27},{"date":"2024-03-13","close":7.24},{"date":"2024-03-14","close":6.96},{"date":"2024-03-15","close":6.92},{"date":"2024-03-18","close":6.87},{"date":"2024-03-19","close":7.02},{"date":"2024-03-20","close":7.13},{"date":"2024-03-21","close":6.98},{"date":"2024-03-22","close":6.67},{"date":"2024-03-25","close":6.72},{"date":"2024-03-26","close":6.68},{"date":"2024-03-27","close":6.92},{"date":"2024-03-28","close":6.8},{"date":"2024-04-01","close":6.6},{"date":"2024-04-02","close":6.33},{"date":"2024-04-03","close":6.52},{"date":"2024-04-04","close":6.39},{"date":"2024-04-05","close":6.37},{"date":"2024-04-08","close":5.92},{"date":"2024-04-09","close":6.085},{"date":"2024-04-10","close":5.64},{"date":"2024-04-11","close":5.75},{"date":"2024-04-12","close":5.59},{"date":"2024-04-15","close":5.295},{"date":"2024-04-16","close":5.52},{"date":"2024-04-17","close":6.2},{"date":"2024-04-18","close":6.4},{"date":"2024-04-19","close":6.14},{"date":"2024-04-22","close":5.93},{"date":"2024-04-23","close":6.6},{"date":"2024-04-24","close":6.33},{"date":"2024-04-25","close":6.43},{"date":"2024-04-26","close":6.54},{"date":"2024-04-29","close":6.39},{"date":"2024-04-30","close":6.5},{"date":"2024-05-01","close":6.5},{"date":"2024-05-02","close":6.54},{"date":"2024-05-03","close":6.21},{"date":"2024-05-06","close":6.215},{"date":"2024-05-07","close":6.36},{"date":"2024-05-08","close":6.3},{"date":"2024-05-09","close":6.25},{"date":"2024-05-10","close":6.21},{"date":"2024-05-13","close":6.27},{"date":"2024-05-14","close":6.25},{"date":"2024-05-15","close":6.25},{"date":"2024-05-16","close":6.32},{"date":"2024-05-17","close":6.11},{"date":"2024-05-20","close":6.49},{"date":"2024-05-21","close":5.85},{"date":"2024-05-22","close":6.11},{"date":"2024-05-23","close":6.29},{"date":"2024-05-24","close":6.23},{"date":"2024-05-28","close":6.11},{"date":"2024-05-29","close":6.18},{"date":"2024-05-30","close":5.98},{"date":"2024-05-31","close":5.82},{"date":"2024-06-03","close":5.79},{"date":"2024-06-04","close":5.9},{"date":"2024-06-05","close":6.02},{"date":"2024-06-06","close":6.0},{"date":"2024-06-07","close":5.88},{"date":"2024-06-10","close":5.75},{"date":"2024-06-11","close":5.78},{"date":"2024-06-12","close":5.86},{"date":"2024-06-13","close":5.83},{"date":"2024-06-14","close":5.85},{"date":"2024-06-17","close":5.65},{"date":"2024-06-18","close":5.28},{"date":"2024-06-20","close":5.06},{"date":"2024-06-21","close":5.12},{"date":"2024-06-24","close":4.82},{"date":"2024-06-25","close":4.37},{"date":"2024-06-26","close":4.5},{"date":"2024-06-27","close":4.65},{"date":"2024-06-28","close":4.61},{"date":"2024-07-01","close":4.37},{"date":"2024-07-02","close":5.26},{"date":"2024-07-03","close":5.385},{"date":"2024-07-05","close":5.5},{"date":"2024-07-08","close":6.49},{"date":"2024-07-09","close":7.66},{"date":"2024-07-10","close":6.92},{"date":"2024-07-11","close":6.71},{"date":"2024-07-12","close":6.55},{"date":"2024-07-15","close":6.44},{"date":"2024-07-16","close":6.58},{"date":"2024-07-17","close":6.17},{"date":"2024-07-18","close":5.94},{"date":"2024-07-19","close":5.97},{"date":"2024-07-22","close":6.02},{"date":"2024-07-23","close":6.12},{"date":"2024-07-24","close":5.96},{"date":"2024-07-25","close":5.94},{"date":"2024-07-26","close":6.18},{"date":"2024-07-29","close":6.33},{"date":"2024-07-30","close":6.07},{"date":"2024-07-31","close":6.09},{"date":"2024-08-01","close":5.74},{"date":"2024-08-02","close":5.26},{"date":"2024-08-05","close":5.05},{"date":"2024-08-06","close":5.04},{"date":"2024-08-07","close":5.23},{"date":"2024-08-08","close":5.49},{"date":"2024-08-09","close":5.38},{"date":"2024-08-12","close":5.46},{"date":"2024-08-13","close":5.75},{"date":"2024-08-14","close":5.27},{"date":"2024-08-15","close":5.04},{"date":"2024-08-16","close":5.2},{"date":"2024-08-19","close":5.14},{"date":"2024-08-20","close":5.4},{"date":"2024-08-21","close":5.52},{"date":"2024-08-22","close":5.69},{"date":"2024-08-23","close":5.53},{"date":"2024-08-26","close":5.26},{"date":"2024-08-27","close":5.15},{"date":"2024-08-28","close":4.9},{"date":"2024-08-29","close":4.87},{"date":"2024-08-30","close":4.69},{"date":"2024-09-03","close":4.46},{"date":"2024-09-04","close":4.46},{"date":"2024-09-05","close":4.8},{"date":"2024-09-06","close":4.57},{"date":"2024-09-09","close":4.93},{"date":"2024-09-10","close":4.98},{"date":"2024-09-11","close":5.2},{"date":"2024-09-12","close":5.27},{"date":"2024-09-13","close":5.29},{"date":"2024-09-16","close":5.36},{"date":"2024-09-17","close":5.43},{"date":"2024-09-18","close":5.32},{"date":"2024-09-19","close":5.14},{"date":"2024-09-20","close":4.95},{"date":"2024-09-23","close":4.83},{"date":"2024-09-24","close":4.95},{"date":"2024-09-25","close":4.85},{"date":"2024-09-26","close":4.89},{"date":"2024-09-27","close":4.99},{"date":"2024-09-30","close":4.91},{"date":"2024-10-01","close":4.78},{"date":"2024-10-02","close":4.87},{"date":"2024-10-03","close":4.87},{"date":"2024-10-04","close":4.82},{"date":"2024-10-07","close":4.745},{"date":"2024-10-08","close":4.62},{"date":"2024-10-09","close":4.64},{"date":"2024-10-10","close":4.56},{"date":"2024-10-11","close":4.7},{"date":"2024-10-14","close":4.53},{"date":"2024-10-15","close":4.52},{"date":"2024-10-16","close":4.76},{"date":"2024-10-17","close":4.87},{"date":"2024-10-18","close":5.04},{"date":"2024-10-21","close":5.04},{"date":"2024-10-22","close":4.99},{"date":"2024-10-23","close":4.84},{"date":"2024-10-24","close":4.86},{"date":"2024-10-25","close":4.78},{"date":"2024-10-28","close":5.08},{"date":"2024-10-29","close":5.14},{"date":"2024-10-30","close":5.1},{"date":"2024-10-31","close":5.03},{"date":"2024-11-01","close":5.03},{"date":"2024-11-04","close":4.88},{"date":"2024-11-05","close":5.11},{"date":"2024-11-06","close":4.89},{"date":"2024-11-07","close":4.8},{"date":"2024-11-08","close":4.86},{"date":"2024-11-11","close":4.51},{"date":"2024-11-12","close":4.39},{"date":"2024-11-13","close":4.23},{"date":"2024-11-14","close":4.23},{"date":"2024-11-15","close":4.24},{"date":"2024-11-18","close":4.35},{"date":"2024-11-19","close":3.95},{"date":"2024-11-20","close":4.06},{"date":"2024-11-21","close":4.08},{"date":"2024-11-22","close":4.16},{"date":"2024-11-25","close":4.18},{"date":"2024-11-26","close":3.9},{"date":"2024-11-27","close":3.77},{"date":"2024-11-29","close":3.87},{"date":"2024-12-02","close":3.59},{"date":"2024-12-03","close":3.3},{"date":"2024-12-04","close":3.3},{"date":"2024-12-05","close":3.15},{"date":"2024-12-06","close":2.91},{"date":"2024-12-09","close":3.02},{"date":"2024-12-10","close":2.88},{"date":"2024-12-11","close":2.93},{"date":"2024-12-12","close":2.71},{"date":"2024-12-13","close":2.7},{"date":"2024-12-16","close":2.83},{"date":"2024-12-17","close":2.87},{"date":"2024-12-18","close":3.16},{"date":"2024-12-19","close":2.99},{"date":"2024-12-20","close":2.88},{"date":"2024-12-23","close":2.87},{"date":"2024-12-24","close":2.83},{"date":"2024-12-26","close":3.38},{"date":"2024-12-27","close":3.5},{"date":"2024-12-30","close":3.24},{"date":"2024-12-31","close":3.17},{"date":"2025-01-02","close":3.57},{"date":"2025-01-03","close":3.67},{"date":"2025-01-06","close":3.75},{"date":"2025-01-07","close":3.56},{"date":"2025-01-08","close":3.19},{"date":"2025-01-10","close":3.34},{"date":"2025-01-13","close":3.12},{"date":"2025-01-14","close":2.97},{"date":"2025-01-15","close":3.18},{"date":"2025-01-16","close":3.24},{"date":"2025-01-17","close":3.03},{"date":"2025-01-21","close":2.94},{"date":"2025-01-22","close":2.82},{"date":"2025-01-23","close":2.89},{"date":"2025-01-24","close":2.81},{"date":"2025-01-27","close":2.68},{"date":"2025-01-28","close":2.76},{"date":"2025-01-29","close":2.73},{"date":"2025-01-30","close":2.75},{"date":"2025-01-31","close":2.67},{"date":"2025-02-03","close":2.59},{"date":"2025-02-04","close":2.62},{"date":"2025-02-05","close":2.54},{"date":"2025-02-06","close":2.6},{"date":"2025-02-07","close":2.56},{"date":"2025-02-10","close":2.49},{"date":"2025-02-11","close":2.46},{"date":"2025-02-12","close":2.39},{"date":"2025-02-13","close":2.55},{"date":"2025-02-14","close":2.56},{"date":"2025-02-18","close":2.66},{"date":"2025-02-19","close":2.6},{"date":"2025-02-20","close":2.54},{"date":"2025-02-21","close":2.44},{"date":"2025-02-24","close":2.25},{"date":"2025-02-25","close":2.27},{"date":"2025-02-26","close":2.39},{"date":"2025-02-27","close":2.42},{"date":"2025-02-28","close":2.38},{"date":"2025-03-03","close":2.13},{"date":"2025-03-04","close":2.205},{"date":"2025-03-05","close":2.27},{"date":"2025-03-06","close":2.25},{"date":"2025-03-07","close":2.21},{"date":"2025-03-10","close":2.09},{"date":"2025-03-11","close":2.13},{"date":"2025-03-12","close":2.16},{"date":"2025-03-13","close":2.14},{"date":"2025-03-14","close":2.21},{"date":"2025-03-17","close":2.22},{"date":"2025-03-18","close":2.18},{"date":"2025-03-19","close":2.24},{"date":"2025-03-20","close":2.19},{"date":"2025-03-21","close":2.21},{"date":"2025-03-24","close":2.2},{"date":"2025-03-25","close":2.23},{"date":"2025-03-26","close":2.14},{"date":"2025-03-27","close":2.15},{"date":"2025-03-28","close":2.01},{"date":"2025-03-31","close":2.04},{"date":"2025-04-01","close":2.12},{"date":"2025-04-02","close":2.07},{"date":"2025-04-03","close":1.99},{"date":"2025-04-04","close":1.79},{"date":"2025-04-07","close":1.73},{"date":"2025-04-08","close":1.52},{"date":"2025-04-09","close":1.69},{"date":"2025-04-10","close":1.69},{"date":"2025-04-11","close":1.76},{"date":"2025-04-14","close":1.57},{"date":"2025-04-15","close":1.44},{"date":"2025-04-16","close":1.35},{"date":"2025-04-17","close":1.45},{"date":"2025-04-21","close":1.4},{"date":"2025-04-22","close":1.39},{"date":"2025-04-23","close":1.39},{"date":"2025-04-24","close":1.43},{"date":"2025-04-25","close":1.53},{"date":"2025-04-28","close":1.53},{"date":"2025-04-29","close":1.48},{"date":"2025-04-30","close":1.43},{"date":"2025-05-01","close":1.42},{"date":"2025-05-02","close":1.45},{"date":"2025-05-05","close":1.46},{"date":"2025-05-06","close":1.41},{"date":"2025-05-07","close":1.43},{"date":"2025-05-08","close":1.48},{"date":"2025-05-09","close":1.77},{"date":"2025-05-12","close":1.88},{"date":"2025-05-13","close":1.95},{"date":"2025-05-14","close":1.96},{"date":"2025-05-15","close":1.97},{"date":"2025-05-16","close":1.7},{"date":"2025-05-19","close":1.6},{"date":"2025-05-20","close":1.65},{"date":"2025-05-21","close":1.66},{"date":"2025-05-22","close":1.7},{"date":"2025-05-23","close":1.66},{"date":"2025-05-27","close":1.83},{"date":"2025-05-28","close":1.75},{"date":"2025-05-29","close":1.71},{"date":"2025-05-30","close":1.61},{"date":"2025-06-02","close":1.57},{"date":"2025-06-03","close":1.53},{"date":"2025-06-04","close":1.55},{"date":"2025-06-05","close":1.48},{"date":"2025-06-06","close":1.5},{"date":"2025-06-09","close":1.54},{"date":"2025-06-10","close":1.56},{"date":"2025-06-11","close":1.52},{"date":"2025-06-12","close":1.5},{"date":"2025-06-13","close":1.41},{"date":"2025-06-16","close":1.49},{"date":"2025-06-17","close":1.44},{"date":"2025-06-18","close":1.45},{"date":"2025-06-20","close":1.45},{"date":"2025-06-23","close":1.41},{"date":"2025-06-24","close":1.49},{"date":"2025-06-25","close":1.54},{"date":"2025-06-26","close":1.73},{"date":"2025-06-27","close":1.57},{"date":"2025-06-30","close":1.46},{"date":"2025-07-01","close":1.43},{"date":"2025-07-02","close":1.49},{"date":"2025-07-03","close":1.61},{"date":"2025-07-07","close":1.73},{"date":"2025-07-08","close":1.75},{"date":"2025-07-09","close":1.72},{"date":"2025-07-10","close":1.68},{"date":"2025-07-11","close":1.64},{"date":"2025-07-14","close":1.89},{"date":"2025-07-15","close":1.85},{"date":"2025-07-16","close":2.05},{"date":"2025-07-17","close":2.83},{"date":"2025-07-18","close":2.56},{"date":"2025-07-21","close":2.98},{"date":"2025-07-22","close":3.07},{"date":"2025-07-23","close":2.955},{"date":"2025-07-24","close":2.74},{"date":"2025-07-25","close":2.61},{"date":"2025-07-28","close":2.61},{"date":"2025-07-29","close":2.3},{"date":"2025-07-30","close":2.34},{"date":"2025-07-31","close":2.32},{"date":"2025-08-01","close":2.32},{"date":"2025-08-04","close":2.51},{"date":"2025-08-05","close":2.43},{"date":"2025-08-06","close":2.43},{"date":"2025-08-07","close":2.23},{"date":"2025-08-08","close":2.12},{"date":"2025-08-11","close":2.24},{"date":"2025-08-12","close":2.35},{"date":"2025-08-13","close":2.42},{"date":"2025-08-14","close":2.38},{"date":"2025-08-15","close":2.32},{"date":"2025-08-18","close":2.54},{"date":"2025-08-19","close":2.48},{"date":"2025-08-20","close":2.43},{"date":"2025-08-21","close":2.53},{"date":"2025-08-22","close":2.52},{"date":"2025-08-25","close":2.73},{"date":"2025-08-26","close":2.92},{"date":"2025-08-27","close":2.8},{"date":"2025-08-28","close":2.85},{"date":"2025-08-29","close":2.74},{"date":"2025-09-02","close":2.66},{"date":"2025-09-03","close":2.57},{"date":"2025-09-04","close":2.44},{"date":"2025-09-05","close":2.49},{"date":"2025-09-08","close":2.59},{"date":"2025-09-09","close":2.58},{"date":"2025-09-10","close":2.41},{"date":"2025-09-11","close":2.39},{"date":"2025-09-12","close":2.35},{"date":"2025-09-15","close":2.44},{"date":"2025-09-16","close":2.52},{"date":"2025-09-17","close":2.53},{"date":"2025-09-18","close":3.04},{"date":"2025-09-19","close":2.745},{"date":"2025-09-22","close":2.92},{"date":"2025-09-23","close":2.62},{"date":"2025-09-24","close":2.84},{"date":"2025-09-25","close":2.65},{"date":"2025-09-26","close":2.57},{"date":"2025-09-29","close":2.56},{"date":"2025-09-30","close":2.88},{"date":"2025-10-01","close":2.88},{"date":"2025-10-02","close":2.91},{"date":"2025-10-03","close":2.98},{"date":"2025-10-06","close":3.41},{"date":"2025-10-07","close":3.23},{"date":"2025-10-08","close":3.35},{"date":"2025-10-09","close":3.34},{"date":"2025-10-10","close":3.38},{"date":"2025-10-13","close":3.74},{"date":"2025-10-14","close":3.88},{"date":"2025-10-15","close":3.65},{"date":"2025-10-16","close":3.16},{"date":"2025-10-17","close":2.99},{"date":"2025-10-20","close":3.05},{"date":"2025-10-21","close":2.96},{"date":"2025-10-22","close":2.81},{"date":"2025-10-23","close":2.87},{"date":"2025-10-24","close":3.01},{"date":"2025-10-27","close":2.89},{"date":"2025-10-28","close":2.85},{"date":"2025-10-29","close":2.74},{"date":"2025-10-30","close":2.58},{"date":"2025-10-31","close":2.6},{"date":"2025-11-03","close":2.46},{"date":"2025-11-04","close":2.26},{"date":"2025-11-05","close":2.33},{"date":"2025-11-06","close":2.22},{"date":"2025-11-07","close":2.28},{"date":"2025-11-10","close":2.31},{"date":"2025-11-11","close":2.14},{"date":"2025-11-12","close":1.86},{"date":"2025-11-13","close":1.81},{"date":"2025-11-14","close":1.82},{"date":"2025-11-17","close":1.83},{"date":"2025-11-18","close":1.81},{"date":"2025-11-19","close":1.79},{"date":"2025-11-20","close":1.69},{"date":"2025-11-21","close":1.72},{"date":"2025-11-24","close":1.73},{"date":"2025-11-25","close":1.68},{"date":"2025-11-26","close":1.81},{"date":"2025-11-28","close":1.89},{"date":"2025-12-01","close":1.78},{"date":"2025-12-02","close":1.83},{"date":"2025-12-03","close":1.94},{"date":"2025-12-04","close":1.98},{"date":"2025-12-05","close":1.9},{"date":"2025-12-08","close":1.84},{"date":"2025-12-09","close":1.92},{"date":"2025-12-10","close":1.9},{"date":"2025-12-11","close":1.97},{"date":"2025-12-12","close":1.82},{"date":"2025-12-15","close":1.7},{"date":"2025-12-16","close":1.71},{"date":"2025-12-17","close":1.58},{"date":"2025-12-18","close":1.6},{"date":"2025-12-19","close":1.64},{"date":"2025-12-22","close":1.74},{"date":"2025-12-23","close":1.67},{"date":"2025-12-24","close":1.69},{"date":"2025-12-26","close":1.65},{"date":"2025-12-29","close":1.54},{"date":"2025-12-30","close":1.52},{"date":"2025-12-31","close":1.5},{"date":"2026-01-02","close":1.62},{"date":"2026-01-05","close":1.67},{"date":"2026-01-06","close":1.7},{"date":"2026-01-07","close":1.67},{"date":"2026-01-08","close":1.73},{"date":"2026-01-09","close":1.65},{"date":"2026-01-12","close":1.78},{"date":"2026-01-13","close":1.77},{"date":"2026-01-14","close":1.87},{"date":"2026-01-15","close":1.65},{"date":"2026-01-16","close":1.72},{"date":"2026-01-20","close":1.72},{"date":"2026-01-21","close":1.88},{"date":"2026-01-22","close":1.85},{"date":"2026-01-23","close":1.82},{"date":"2026-01-26","close":1.74},{"date":"2026-01-27","close":1.88},{"date":"2026-01-28","close":1.78},{"date":"2026-01-29","close":1.72},{"date":"2026-01-30","close":1.6},{"date":"2026-02-02","close":1.57},{"date":"2026-02-03","close":1.6},{"date":"2026-02-04","close":1.5},{"date":"2026-02-05","close":1.39},{"date":"2026-02-06","close":1.5},{"date":"2026-02-09","close":1.49},{"date":"2026-02-10","close":1.48},{"date":"2026-02-11","close":1.45},{"date":"2026-02-12","close":1.41},{"date":"2026-02-13","close":1.46},{"date":"2026-02-17","close":1.42},{"date":"2026-02-18","close":1.52},{"date":"2026-02-19","close":1.5},{"date":"2026-02-20","close":1.48},{"date":"2026-02-23","close":1.43},{"date":"2026-02-24","close":1.52},{"date":"2026-02-25","close":1.62},{"date":"2026-02-26","close":1.63},{"date":"2026-02-27","close":1.63},{"date":"2026-03-02","close":1.65},{"date":"2026-03-03","close":1.53},{"date":"2026-03-04","close":1.55},{"date":"2026-03-05","close":1.5},{"date":"2026-03-06","close":1.44},{"date":"2026-03-09","close":1.55},{"date":"2026-03-10","close":1.58},{"date":"2026-03-11","close":1.57},{"date":"2026-03-12","close":1.49},{"date":"2026-03-13","close":1.46},{"date":"2026-03-16","close":1.46},{"date":"2026-03-17","close":1.49},{"date":"2026-03-18","close":1.47},{"date":"2026-03-19","close":1.46},{"date":"2026-03-20","close":1.41},{"date":"2026-03-23","close":1.44},{"date":"2026-03-24","close":1.44},{"date":"2026-03-25","close":1.5},{"date":"2026-03-26","close":1.44},{"date":"2026-03-27","close":1.37},{"date":"2026-03-30","close":1.37},{"date":"2026-03-31","close":1.47},{"date":"2026-04-01","close":1.48},{"date":"2026-04-02","close":1.47},{"date":"2026-04-06","close":1.54},{"date":"2026-04-07","close":1.48},{"date":"2026-04-08","close":1.56},{"date":"2026-04-09","close":1.63},{"date":"2026-04-10","close":1.515},{"date":"2026-04-13","close":1.49},{"date":"2026-04-14","close":1.5},{"date":"2026-04-15","close":1.54},{"date":"2026-04-16","close":1.51},{"date":"2026-04-17","close":1.52},{"date":"2026-04-20","close":1.54},{"date":"2026-04-21","close":1.52},{"date":"2026-04-22","close":1.97},{"date":"2026-04-23","close":1.8},{"date":"2026-04-24","close":1.93},{"date":"2026-04-27","close":1.86},{"date":"2026-04-28","close":1.94},{"date":"2026-04-29","close":1.92},{"date":"2026-04-30","close":1.9},{"date":"2026-05-01","close":1.95},{"date":"2026-05-04","close":1.89},{"date":"2026-05-05","close":1.88},{"date":"2026-05-06","close":1.88},{"date":"2026-05-07","close":1.89},{"date":"2026-05-08","close":1.86},{"date":"2026-05-11","close":1.8},{"date":"2026-05-12","close":1.69},{"date":"2026-05-13","close":1.85},{"date":"2026-05-14","close":1.85},{"date":"2026-05-15","close":1.73},{"date":"2026-05-18","close":1.43},{"date":"2026-05-19","close":1.4},{"date":"2026-05-20","close":1.42},{"date":"2026-05-21","close":1.44},{"date":"2026-05-22","close":1.43},{"date":"2026-05-26","close":1.43},{"date":"2026-05-27","close":1.46},{"date":"2026-05-28","close":1.49},{"date":"2026-05-29","close":1.52},{"date":"2026-06-01","close":1.52},{"date":"2026-06-02","close":1.5},{"date":"2026-06-03","close":1.42},{"date":"2026-06-04","close":1.42},{"date":"2026-06-05","close":1.31},{"date":"2026-06-08","close":1.31},{"date":"2026-06-09","close":1.22},{"date":"2026-06-10","close":1.11},{"date":"2026-06-11","close":1.16},{"date":"2026-06-12","close":1.15},{"date":"2026-06-15","close":1.18},{"date":"2026-06-16","close":1.32},{"date":"2026-06-17","close":1.31},{"date":"2026-06-18","close":1.37},{"date":"2026-06-22","close":1.39},{"date":"2026-06-23","close":1.33},{"date":"2026-06-24","close":1.25},{"date":"2026-06-25","close":1.2},{"date":"2026-06-26","close":1.22},{"date":"2026-06-29","close":1.23},{"date":"2026-06-30","close":1.3},{"date":"2026-07-01","close":1.29},{"date":"2026-07-02","close":1.29},{"date":"2026-07-06","close":1.29},{"date":"2026-07-07","close":1.21},{"date":"2026-07-08","close":1.21},{"date":"2026-07-09","close":1.17},{"date":"2026-07-10","close":1.17},{"date":"2026-07-13","close":1.12},{"date":"2026-07-14","close":1.06},{"date":"2026-07-15","close":1.07},{"date":"2026-07-16","close":1.05},{"date":"2026-07-17","close":1.03},{"date":"2026-07-20","close":1.02},{"date":"2026-07-21","close":1.08},{"date":"2026-07-22","close":1.09},{"date":"2026-07-23","close":1.09},{"date":"2026-07-24","close":1.01},{"date":"2026-07-27","close":1.05},{"date":"2026-07-28","close":1.04},{"date":"2026-07-29","close":0.9788},{"date":"2026-07-30","close":1.04},{"date":"2026-07-31","close":1.05},{"date":"2026-08-03","close":1.09},{"date":"2026-08-04","close":1.15},{"date":"2026-08-05","close":1.12},{"date":"2026-08-06","close":1.12},{"date":"2026-08-07","close":1.14},{"date":"2026-08-10","close":1.14},{"date":"2026-08-11","close":1.16},{"date":"2026-08-12","close":1.16},{"date":"2026-08-13","close":1.15},{"date":"2026-08-14","close":1.13},{"date":"2026-08-17","close":1.14},{"date":"2026-08-18","close":1.15},{"date":"2026-08-19","close":1.21},{"date":"2026-08-20","close":1.36},{"date":"2026-08-21","close":1.57},{"date":"2026-08-24","close":1.43},{"date":"2026-08-25","close":1.36},{"date":"2026-08-26","close":1.71},{"date":"2026-08-27","close":1.56},{"date":"2026-08-28","close":1.47},{"date":"2026-08-31","close":1.42},{"date":"2026-09-01","close":1.39},{"date":"2026-09-02","close":1.4},{"date":"2026-09-03","close":1.42},{"date":"2026-09-04","close":1.41},{"date":"2026-09-08","close":1.42},{"date":"2026-09-09","close":1.39},{"date":"2026-09-10","close":1.38},{"date":"2026-09-11","close":1.43},{"date":"2026-09-14","close":1.42},{"date":"2026-09-15","close":1.38},{"date":"2026-09-16","close":1.35},{"date":"2026-09-17","close":1.35},{"date":"2026-09-18","close":1.32},{"date":"2026-09-21","close":1.34},{"date":"2026-09-22","close":1.28},{"date":"2026-09-23","close":1.225},{"date":"2026-09-24","close":1.21},{"date":"2026-09-25","close":1.19},{"date":"2026-09-28","close":1.14},{"date":"2026-09-29","close":1.12},{"date":"2026-09-30","close":1.13},{"date":"2026-10-01","close":1.13},{"date":"2026-10-02","close":1.13},{"date":"2026-10-05","close":1.11},{"date":"2026-10-06","close":1.11},{"date":"2026-10-07","close":1.08},{"date":"2026-10-08","close":1.09},{"date":"2026-10-09","close":1.07},{"date":"2026-10-12","close":1.02},{"date":"2026-10-13","close":1.035},{"date":"2026-10-14","close":0.994},{"date":"2026-10-15","close":0.9594},{"date":"2026-10-16","close":0.8928},{"date":"2026-10-19","close":0.8896},{"date":"2026-10-20","close":0.87},{"date":"2026-10-21","close":0.9181},{"date":"2026-10-22","close":0.9325},{"date":"2026-10-23","close":0.9112}],"chart_data":[{"date":"2024-10-24","open":4.87,"high":4.89,"low":4.8,"close":4.86,"volume":35372,"rsi_14":51.47,"sma_20":4.8,"sma_60":5.03,"sma_120":5.47},{"date":"2024-10-25","open":4.86,"high":4.93,"low":4.77,"close":4.78,"volume":48115,"rsi_14":51.28,"sma_20":4.79,"sma_60":5.01,"sma_120":5.46},{"date":"2024-10-28","open":4.82,"high":5.18,"low":4.82,"close":5.08,"volume":118913,"rsi_14":64.94,"sma_20":4.8,"sma_60":5.01,"sma_120":5.45},{"date":"2024-10-29","open":5.25,"high":5.3,"low":5.1,"close":5.14,"volume":122084,"rsi_14":65.82,"sma_20":4.81,"sma_60":5.01,"sma_120":5.44},{"date":"2024-10-30","open":5.1,"high":5.29,"low":5.07,"close":5.1,"volume":73634,"rsi_14":67.53,"sma_20":4.83,"sma_60":5.01,"sma_120":5.43},{"date":"2024-10-31","open":5.1,"high":5.17,"low":5.0,"close":5.03,"volume":55663,"rsi_14":61.22,"sma_20":4.83,"sma_60":5.01,"sma_120":5.42},{"date":"2024-11-01","open":5.07,"high":5.12,"low":4.98,"close":5.03,"volume":49227,"rsi_14":69.23,"sma_20":4.84,"sma_60":5.0,"sma_120":5.41},{"date":"2024-11-04","open":5.02,"high":5.17,"low":4.85,"close":4.88,"volume":135324,"rsi_14":62.5,"sma_20":4.85,"sma_60":4.99,"sma_120":5.4},{"date":"2024-11-05","open":4.86,"high":5.13,"low":4.86,"close":5.11,"volume":66395,"rsi_14":62.24,"sma_20":4.87,"sma_60":4.99,"sma_120":5.39},{"date":"2024-11-06","open":4.95,"high":4.97,"low":4.58,"close":4.89,"volume":200895,"rsi_14":50.65,"sma_20":4.89,"sma_60":4.97,"sma_120":5.38},{"date":"2024-11-07","open":4.84,"high":4.9,"low":4.77,"close":4.8,"volume":73765,"rsi_14":41.78,"sma_20":4.9,"sma_60":4.96,"sma_120":5.37},{"date":"2024-11-08","open":4.76,"high":4.89,"low":4.65,"close":4.86,"volume":124647,"rsi_14":44.08,"sma_20":4.91,"sma_60":4.96,"sma_120":5.35},{"date":"2024-11-11","open":4.89,"high":4.89,"low":4.37,"close":4.51,"volume":227774,"rsi_14":36.81,"sma_20":4.91,"sma_60":4.95,"sma_120":5.34},{"date":"2024-11-12","open":4.51,"high":4.54,"low":4.29,"close":4.39,"volume":158331,"rsi_14":37.43,"sma_20":4.9,"sma_60":4.94,"sma_120":5.33},{"date":"2024-11-13","open":4.4,"high":4.46,"low":4.18,"close":4.23,"volume":162946,"rsi_14":33.68,"sma_20":4.87,"sma_60":4.92,"sma_120":5.31},{"date":"2024-11-14","open":4.21,"high":4.34,"low":4.13,"close":4.23,"volume":103664,"rsi_14":35.14,"sma_20":4.84,"sma_60":4.9,"sma_120":5.29},{"date":"2024-11-15","open":4.39,"high":4.39,"low":3.89,"close":4.24,"volume":351448,"rsi_14":23.08,"sma_20":4.8,"sma_60":4.87,"sma_120":5.28},{"date":"2024-11-18","open":4.2,"high":4.55,"low":4.19,"close":4.35,"volume":221884,"rsi_14":25.47,"sma_20":4.77,"sma_60":4.85,"sma_120":5.26},{"date":"2024-11-19","open":4.3,"high":4.35,"low":3.9,"close":3.95,"volume":384904,"rsi_14":20.81,"sma_20":4.71,"sma_60":4.83,"sma_120":5.25},{"date":"2024-11-20","open":4.09,"high":4.09,"low":3.82,"close":4.06,"volume":147889,"rsi_14":25.87,"sma_20":4.68,"sma_60":4.81,"sma_120":5.23},{"date":"2024-11-21","open":4.11,"high":4.25,"low":4.02,"close":4.08,"volume":130387,"rsi_14":26.6,"sma_20":4.64,"sma_60":4.8,"sma_120":5.22},{"date":"2024-11-22","open":4.08,"high":4.25,"low":4.05,"close":4.16,"volume":131440,"rsi_14":31.63,"sma_20":4.61,"sma_60":4.79,"sma_120":5.2},{"date":"2024-11-25","open":4.17,"high":4.24,"low":4.12,"close":4.18,"volume":88241,"rsi_14":23.43,"sma_20":4.56,"sma_60":4.78,"sma_120":5.19},{"date":"2024-11-26","open":4.15,"high":4.23,"low":3.82,"close":3.9,"volume":259983,"rsi_14":22.65,"sma_20":4.5,"sma_60":4.77,"sma_120":5.17},{"date":"2024-11-27","open":3.95,"high":4.03,"low":3.73,"close":3.77,"volume":254980,"rsi_14":22.16,"sma_20":4.43,"sma_60":4.76,"sma_120":5.15},{"date":"2024-11-29","open":3.77,"high":3.91,"low":3.69,"close":3.87,"volume":208335,"rsi_14":23.81,"sma_20":4.37,"sma_60":4.74,"sma_120":5.14},{"date":"2024-12-02","open":3.83,"high":3.86,"low":3.56,"close":3.59,"volume":232493,"rsi_14":24.73,"sma_20":4.3,"sma_60":4.73,"sma_120":5.12},{"date":"2024-12-03","open":3.57,"high":3.63,"low":3.27,"close":3.3,"volume":341244,"rsi_14":22.61,"sma_20":4.22,"sma_60":4.7,"sma_120":5.1},{"date":"2024-12-04","open":3.31,"high":3.4,"low":3.17,"close":3.3,"volume":274985,"rsi_14":24.59,"sma_20":4.13,"sma_60":4.67,"sma_120":5.08},{"date":"2024-12-05","open":3.35,"high":3.39,"low":3.11,"close":3.15,"volume":266224,"rsi_14":22.73,"sma_20":4.05,"sma_60":4.64,"sma_120":5.05},{"date":"2024-12-06","open":3.22,"high":3.26,"low":2.85,"close":2.91,"volume":441833,"rsi_14":19.91,"sma_20":3.95,"sma_60":4.6,"sma_120":5.03},{"date":"2024-12-09","open":2.91,"high":3.14,"low":2.75,"close":3.02,"volume":342892,"rsi_14":19.91,"sma_20":3.86,"sma_60":4.56,"sma_120":5.01},{"date":"2024-12-10","open":3.02,"high":3.02,"low":2.83,"close":2.88,"volume":391183,"rsi_14":22.56,"sma_20":3.78,"sma_60":4.52,"sma_120":4.99},{"date":"2024-12-11","open":2.92,"high":3.01,"low":2.75,"close":2.93,"volume":264028,"rsi_14":20.11,"sma_20":3.7,"sma_60":4.48,"sma_120":4.97},{"date":"2024-12-12","open":2.9,"high":2.94,"low":2.68,"close":2.71,"volume":260811,"rsi_14":17.22,"sma_20":3.63,"sma_60":4.43,"sma_120":4.96},{"date":"2024-12-13","open":2.71,"high":2.85,"low":2.62,"close":2.7,"volume":185812,"rsi_14":13.86,"sma_20":3.55,"sma_60":4.39,"sma_120":4.94},{"date":"2024-12-16","open":2.65,"high":2.83,"low":2.65,"close":2.83,"volume":139636,"rsi_14":18.31,"sma_20":3.48,"sma_60":4.36,"sma_120":4.93},{"date":"2024-12-17","open":2.77,"high":2.9,"low":2.73,"close":2.87,"volume":198093,"rsi_14":22.75,"sma_20":3.41,"sma_60":4.32,"sma_120":4.91},{"date":"2024-12-18","open":2.91,"high":3.54,"low":2.9,"close":3.16,"volume":1042387,"rsi_14":35.12,"sma_20":3.37,"sma_60":4.29,"sma_120":4.9},{"date":"2024-12-19","open":3.42,"high":3.42,"low":2.92,"close":2.99,"volume":484836,"rsi_14":29.25,"sma_20":3.31,"sma_60":4.26,"sma_120":4.89},{"date":"2024-12-20","open":2.98,"high":3.07,"low":2.85,"close":2.88,"volume":293319,"rsi_14":31.79,"sma_20":3.26,"sma_60":4.23,"sma_120":4.87},{"date":"2024-12-23","open":2.89,"high":2.97,"low":2.85,"close":2.87,"volume":259989,"rsi_14":37.13,"sma_20":3.19,"sma_60":4.19,"sma_120":4.85},{"date":"2024-12-24","open":2.89,"high":2.89,"low":2.73,"close":2.83,"volume":185468,"rsi_14":36.26,"sma_20":3.12,"sma_60":4.16,"sma_120":4.83},{"date":"2024-12-26","open":2.79,"high":3.5,"low":2.72,"close":3.38,"volume":823593,"rsi_14":55.45,"sma_20":3.1,"sma_60":4.14,"sma_120":4.8},{"date":"2024-12-27","open":3.45,"high":3.57,"low":3.15,"close":3.5,"volume":553705,"rsi_14":64.82,"sma_20":3.08,"sma_60":4.11,"sma_120":4.77},{"date":"2024-12-30","open":3.48,"high":3.48,"low":3.15,"close":3.24,"volume":296978,"rsi_14":55.14,"sma_20":3.05,"sma_60":4.09,"sma_120":4.74},{"date":"2024-12-31","open":3.29,"high":3.3,"low":3.05,"close":3.17,"volume":291001,"rsi_14":57.0,"sma_20":3.03,"sma_60":4.06,"sma_120":4.71},{"date":"2025-01-02","open":3.25,"high":3.77,"low":3.24,"close":3.57,"volume":449681,"rsi_14":63.22,"sma_20":3.04,"sma_60":4.04,"sma_120":4.68},{"date":"2025-01-03","open":3.58,"high":3.76,"low":3.46,"close":3.67,"volume":257176,"rsi_14":70.87,"sma_20":3.06,"sma_60":4.02,"sma_120":4.66},{"date":"2025-01-06","open":3.75,"high":3.87,"low":3.61,"close":3.75,"volume":277058,"rsi_14":72.15,"sma_20":3.09,"sma_60":4.01,"sma_120":4.64},{"date":"2025-01-07","open":3.75,"high":3.99,"low":3.51,"close":3.56,"volume":236029,"rsi_14":65.02,"sma_20":3.13,"sma_60":3.99,"sma_120":4.61},{"date":"2025-01-08","open":3.52,"high":3.52,"low":3.17,"close":3.19,"volume":286720,"rsi_14":55.8,"sma_20":3.13,"sma_60":3.97,"sma_120":4.59},{"date":"2025-01-10","open":3.2,"high":3.42,"low":3.2,"close":3.34,"volume":151195,"rsi_14":53.44,"sma_20":3.16,"sma_60":3.95,"sma_120":4.57},{"date":"2025-01-13","open":3.47,"high":3.47,"low":3.02,"close":3.12,"volume":234358,"rsi_14":52.43,"sma_20":3.17,"sma_60":3.92,"sma_120":4.55},{"date":"2025-01-14","open":3.16,"high":3.22,"low":2.92,"close":2.97,"volume":282787,"rsi_14":51.66,"sma_20":3.18,"sma_60":3.89,"sma_120":4.52},{"date":"2025-01-15","open":2.98,"high":3.31,"low":2.96,"close":3.18,"volume":414180,"rsi_14":55.33,"sma_20":3.2,"sma_60":3.87,"sma_120":4.5},{"date":"2025-01-16","open":3.24,"high":3.29,"low":3.12,"close":3.24,"volume":195472,"rsi_14":57.0,"sma_20":3.22,"sma_60":3.84,"sma_120":4.47},{"date":"2025-01-17","open":3.3,"high":3.34,"low":2.98,"close":3.03,"volume":237363,"rsi_14":43.24,"sma_20":3.23,"sma_60":3.8,"sma_120":4.45},{"date":"2025-01-21","open":3.03,"high":3.06,"low":2.82,"close":2.94,"volume":184106,"rsi_14":39.06,"sma_20":3.22,"sma_60":3.77,"sma_120":4.42},{"date":"2025-01-22","open":2.93,"high":2.96,"low":2.78,"close":2.82,"volume":190078,"rsi_14":41.32,"sma_20":3.21,"sma_60":3.73,"sma_120":4.39},{"date":"2025-01-23","open":2.69,"high":2.9,"low":2.67,"close":2.89,"volume":662060,"rsi_14":44.21,"sma_20":3.21,"sma_60":3.7,"sma_120":4.36},{"date":"2025-01-24","open":2.9,"high":2.99,"low":2.79,"close":2.81,"volume":214696,"rsi_14":31.9,"sma_20":3.21,"sma_60":3.67,"sma_120":4.34},{"date":"2025-01-27","open":2.75,"high":2.77,"low":2.6,"close":2.68,"volume":323387,"rsi_14":26.76,"sma_20":3.2,"sma_60":3.63,"sma_120":4.32},{"date":"2025-01-28","open":2.71,"high":2.77,"low":2.61,"close":2.76,"volume":138585,"rsi_14":26.76,"sma_20":3.17,"sma_60":3.59,"sma_120":4.3},{"date":"2025-01-29","open":2.77,"high":2.84,"low":2.71,"close":2.73,"volume":84327,"rsi_14":28.93,"sma_20":3.13,"sma_60":3.55,"sma_120":4.28},{"date":"2025-01-30","open":2.73,"high":2.83,"low":2.72,"close":2.75,"volume":153020,"rsi_14":36.42,"sma_20":3.11,"sma_60":3.51,"sma_120":4.26},{"date":"2025-01-31","open":2.76,"high":2.83,"low":2.64,"close":2.67,"volume":149753,"rsi_14":28.39,"sma_20":3.08,"sma_60":3.47,"sma_120":4.24},{"date":"2025-02-03","open":2.53,"high":2.61,"low":2.47,"close":2.59,"volume":141527,"rsi_14":31.21,"sma_20":3.03,"sma_60":3.43,"sma_120":4.21},{"date":"2025-02-04","open":2.67,"high":2.67,"low":2.57,"close":2.62,"volume":179980,"rsi_14":36.43,"sma_20":2.98,"sma_60":3.39,"sma_120":4.19},{"date":"2025-02-05","open":2.63,"high":2.63,"low":2.51,"close":2.54,"volume":101296,"rsi_14":22.41,"sma_20":2.92,"sma_60":3.35,"sma_120":4.16},{"date":"2025-02-06","open":2.57,"high":2.68,"low":2.57,"close":2.6,"volume":123754,"rsi_14":22.41,"sma_20":2.87,"sma_60":3.32,"sma_120":4.14},{"date":"2025-02-07","open":2.62,"high":2.64,"low":2.48,"close":2.56,"volume":142473,"rsi_14":26.26,"sma_20":2.84,"sma_60":3.28,"sma_120":4.12},{"date":"2025-02-10","open":2.56,"high":2.56,"low":2.38,"close":2.49,"volume":179908,"rsi_14":26.8,"sma_20":2.8,"sma_60":3.24,"sma_120":4.1},{"date":"2025-02-11","open":2.47,"high":2.51,"low":2.42,"close":2.46,"volume":133021,"rsi_14":29.55,"sma_20":2.77,"sma_60":3.21,"sma_120":4.08},{"date":"2025-02-12","open":2.43,"high":2.44,"low":2.35,"close":2.39,"volume":150968,"rsi_14":21.59,"sma_20":2.74,"sma_60":3.18,"sma_120":4.05},{"date":"2025-02-13","open":2.42,"high":2.56,"low":2.38,"close":2.55,"volume":90172,"rsi_14":36.46,"sma_20":2.71,"sma_60":3.15,"sma_120":4.03},{"date":"2025-02-14","open":2.62,"high":2.7,"low":2.48,"close":2.56,"volume":127665,"rsi_14":42.86,"sma_20":2.67,"sma_60":3.13,"sma_120":4.0},{"date":"2025-02-18","open":2.55,"high":2.69,"low":2.5,"close":2.66,"volume":144583,"rsi_14":44.19,"sma_20":2.65,"sma_60":3.1,"sma_120":3.98},{"date":"2025-02-19","open":2.69,"high":2.8,"low":2.57,"close":2.6,"volume":183671,"rsi_14":42.7,"sma_20":2.64,"sma_60":3.08,"sma_120":3.95},{"date":"2025-02-20","open":2.61,"high":2.61,"low":2.5,"close":2.54,"volume":103136,"rsi_14":38.71,"sma_20":2.62,"sma_60":3.05,"sma_120":3.93},{"date":"2025-02-21","open":2.58,"high":2.59,"low":2.42,"close":2.44,"volume":120330,"rsi_14":37.89,"sma_20":2.6,"sma_60":3.02,"sma_120":3.91},{"date":"2025-02-24","open":2.41,"high":2.42,"low":2.23,"close":2.25,"volume":192028,"rsi_14":33.96,"sma_20":2.57,"sma_60":2.99,"sma_120":3.89},{"date":"2025-02-25","open":2.25,"high":2.27,"low":2.11,"close":2.27,"volume":258868,"rsi_14":33.33,"sma_20":2.55,"sma_60":2.96,"sma_120":3.87},{"date":"2025-02-26","open":2.29,"high":2.44,"low":2.29,"close":2.39,"volume":82347,"rsi_14":43.12,"sma_20":2.53,"sma_60":2.93,"sma_120":3.85},{"date":"2025-02-27","open":2.45,"high":2.49,"low":2.37,"close":2.42,"volume":74684,"rsi_14":41.51,"sma_20":2.52,"sma_60":2.91,"sma_120":3.83},{"date":"2025-02-28","open":2.37,"high":2.47,"low":2.32,"close":2.38,"volume":111325,"rsi_14":41.51,"sma_20":2.5,"sma_60":2.89,"sma_120":3.81},{"date":"2025-03-03","open":2.34,"high":2.39,"low":2.11,"close":2.13,"volume":205606,"rsi_14":35.48,"sma_20":2.47,"sma_60":2.86,"sma_120":3.79},{"date":"2025-03-04","open":2.11,"high":2.25,"low":2.11,"close":2.2,"volume":106711,"rsi_14":40.08,"sma_20":2.45,"sma_60":2.84,"sma_120":3.77},{"date":"2025-03-05","open":2.22,"high":2.29,"low":2.18,"close":2.27,"volume":64119,"rsi_14":45.31,"sma_20":2.44,"sma_60":2.83,"sma_120":3.75},{"date":"2025-03-06","open":2.27,"high":2.38,"low":2.21,"close":2.25,"volume":91926,"rsi_14":36.84,"sma_20":2.42,"sma_60":2.81,"sma_120":3.72},{"date":"2025-03-07","open":2.26,"high":2.34,"low":2.12,"close":2.21,"volume":247125,"rsi_14":35.04,"sma_20":2.4,"sma_60":2.8,"sma_120":3.7},{"date":"2025-03-10","open":2.2,"high":2.25,"low":2.03,"close":2.09,"volume":152567,"rsi_14":26.05,"sma_20":2.38,"sma_60":2.78,"sma_120":3.67},{"date":"2025-03-11","open":2.11,"high":2.14,"low":2.04,"close":2.13,"volume":76712,"rsi_14":29.91,"sma_20":2.36,"sma_60":2.77,"sma_120":3.65},{"date":"2025-03-12","open":2.16,"high":2.19,"low":2.1,"close":2.16,"volume":74778,"rsi_14":33.33,"sma_20":2.34,"sma_60":2.76,"sma_120":3.62},{"date":"2025-03-13","open":2.22,"high":2.25,"low":2.1,"close":2.14,"volume":83065,"rsi_14":35.85,"sma_20":2.33,"sma_60":2.75,"sma_120":3.59},{"date":"2025-03-14","open":2.15,"high":2.23,"low":2.13,"close":2.21,"volume":43581,"rsi_14":47.87,"sma_20":2.32,"sma_60":2.74,"sma_120":3.57},{"date":"2025-03-17","open":2.2,"high":2.28,"low":2.19,"close":2.22,"volume":60822,"rsi_14":47.31,"sma_20":2.3,"sma_60":2.73,"sma_120":3.54},{"date":"2025-03-18","open":2.21,"high":2.21,"low":2.14,"close":2.18,"volume":43618,"rsi_14":37.65,"sma_20":2.27,"sma_60":2.72,"sma_120":3.52},{"date":"2025-03-19","open":2.19,"high":2.27,"low":2.19,"close":2.24,"volume":37417,"rsi_14":39.77,"sma_20":2.26,"sma_60":2.7,"sma_120":3.5},{"date":"2025-03-20","open":2.21,"high":2.27,"low":2.18,"close":2.19,"volume":45715,"rsi_14":39.33,"sma_20":2.24,"sma_60":2.69,"sma_120":3.48},{"date":"2025-03-21","open":2.14,"high":2.25,"low":2.14,"close":2.21,"volume":69385,"rsi_14":56.06,"sma_20":2.23,"sma_60":2.68,"sma_120":3.46},{"date":"2025-03-24","open":2.26,"high":2.27,"low":2.15,"close":2.2,"volume":77333,"rsi_14":49.58,"sma_20":2.22,"sma_60":2.67,"sma_120":3.43},{"date":"2025-03-25","open":2.2,"high":2.35,"low":2.17,"close":2.23,"volume":122761,"rsi_14":46.43,"sma_20":2.22,"sma_60":2.66,"sma_120":3.41},{"date":"2025-03-26","open":2.24,"high":2.33,"low":2.13,"close":2.14,"volume":52914,"rsi_14":41.27,"sma_20":2.21,"sma_60":2.64,"sma_120":3.39},{"date":"2025-03-27","open":2.14,"high":2.2,"low":2.12,"close":2.15,"volume":57740,"rsi_14":45.0,"sma_20":2.2,"sma_60":2.62,"sma_120":3.36},{"date":"2025-03-28","open":2.15,"high":2.18,"low":2.01,"close":2.01,"volume":116302,"rsi_14":43.55,"sma_20":2.18,"sma_60":2.6,"sma_120":3.34},{"date":"2025-03-31","open":2.0,"high":2.06,"low":1.95,"close":2.04,"volume":96230,"rsi_14":42.62,"sma_20":2.17,"sma_60":2.58,"sma_120":3.32},{"date":"2025-04-01","open":2.07,"high":2.13,"low":2.0,"close":2.12,"volume":78187,"rsi_14":46.97,"sma_20":2.17,"sma_60":2.55,"sma_120":3.3},{"date":"2025-04-02","open":2.09,"high":2.18,"low":2.03,"close":2.07,"volume":114702,"rsi_14":44.93,"sma_20":2.16,"sma_60":2.53,"sma_120":3.27},{"date":"2025-04-03","open":2.01,"high":2.13,"low":1.91,"close":1.99,"volume":146316,"rsi_14":34.29,"sma_20":2.15,"sma_60":2.5,"sma_120":3.25},{"date":"2025-04-04","open":1.9,"high":1.91,"low":1.7,"close":1.79,"volume":251742,"rsi_14":25.84,"sma_20":2.13,"sma_60":2.47,"sma_120":3.23},{"date":"2025-04-07","open":1.66,"high":1.85,"low":1.62,"close":1.73,"volume":107896,"rsi_14":25.27,"sma_20":2.11,"sma_60":2.44,"sma_120":3.2},{"date":"2025-04-08","open":1.83,"high":1.83,"low":1.52,"close":1.52,"volume":152556,"rsi_14":16.04,"sma_20":2.08,"sma_60":2.41,"sma_120":3.18},{"date":"2025-04-09","open":1.52,"high":1.72,"low":1.5,"close":1.69,"volume":135039,"rsi_14":28.81,"sma_20":2.05,"sma_60":2.39,"sma_120":3.16},{"date":"2025-04-10","open":1.71,"high":1.75,"low":1.63,"close":1.69,"volume":93127,"rsi_14":27.59,"sma_20":2.03,"sma_60":2.37,"sma_120":3.13},{"date":"2025-04-11","open":1.67,"high":1.81,"low":1.67,"close":1.76,"volume":1157019,"rsi_14":31.97,"sma_20":2.01,"sma_60":2.34,"sma_120":3.1},{"date":"2025-04-14","open":1.96,"high":2.0,"low":1.55,"close":1.57,"volume":428153,"rsi_14":26.09,"sma_20":1.98,"sma_60":2.32,"sma_120":3.08},{"date":"2025-04-15","open":1.56,"high":1.56,"low":1.4,"close":1.44,"volume":256054,"rsi_14":25.35,"sma_20":1.94,"sma_60":2.29,"sma_120":3.05},{"date":"2025-04-16","open":1.44,"high":1.48,"low":1.35,"close":1.35,"volume":191755,"rsi_14":23.33,"sma_20":1.89,"sma_60":2.26,"sma_120":3.02},{"date":"2025-04-17","open":1.36,"high":1.45,"low":1.33,"close":1.45,"volume":144607,"rsi_14":30.82,"sma_20":1.86,"sma_60":2.24,"sma_120":2.99},{"date":"2025-04-21","open":1.45,"high":1.48,"low":1.37,"close":1.4,"volume":55781,"rsi_14":28.38,"sma_20":1.82,"sma_60":2.21,"sma_120":2.96},{"date":"2025-04-22","open":1.4,"high":1.43,"low":1.33,"close":1.39,"volume":162691,"rsi_14":24.11,"sma_20":1.78,"sma_60":2.19,"sma_120":2.93},{"date":"2025-04-23","open":1.41,"high":1.44,"low":1.37,"close":1.39,"volume":85133,"rsi_14":25.0,"sma_20":1.73,"sma_60":2.17,"sma_120":2.9},{"date":"2025-04-24","open":1.41,"high":1.45,"low":1.35,"close":1.43,"volume":119704,"rsi_14":28.79,"sma_20":1.7,"sma_60":2.15,"sma_120":2.87},{"date":"2025-04-25","open":1.43,"high":1.58,"low":1.43,"close":1.53,"volume":99638,"rsi_14":39.34,"sma_20":1.67,"sma_60":2.13,"sma_120":2.84},{"date":"2025-04-28","open":1.54,"high":1.58,"low":1.5,"close":1.53,"volume":45265,"rsi_14":41.38,"sma_20":1.64,"sma_60":2.11,"sma_120":2.81},{"date":"2025-04-29","open":1.52,"high":1.52,"low":1.46,"close":1.48,"volume":90223,"rsi_14":48.0,"sma_20":1.62,"sma_60":2.09,"sma_120":2.78},{"date":"2025-04-30","open":1.47,"high":1.47,"low":1.41,"close":1.43,"volume":62278,"rsi_14":35.23,"sma_20":1.58,"sma_60":2.07,"sma_120":2.75},{"date":"2025-05-01","open":1.43,"high":1.48,"low":1.41,"close":1.42,"volume":42157,"rsi_14":34.83,"sma_20":1.55,"sma_60":2.05,"sma_120":2.72},{"date":"2025-05-02","open":1.43,"high":1.48,"low":1.43,"close":1.45,"volume":61980,"rsi_14":31.76,"sma_20":1.52,"sma_60":2.03,"sma_120":2.69},{"date":"2025-05-05","open":1.45,"high":1.48,"low":1.45,"close":1.46,"volume":29262,"rsi_14":41.79,"sma_20":1.51,"sma_60":2.01,"sma_120":2.66},{"date":"2025-05-06","open":1.46,"high":1.48,"low":1.4,"close":1.41,"volume":66317,"rsi_14":47.46,"sma_20":1.49,"sma_60":1.99,"sma_120":2.64},{"date":"2025-05-07","open":1.45,"high":1.45,"low":1.4,"close":1.43,"volume":100248,"rsi_14":57.69,"sma_20":1.48,"sma_60":1.97,"sma_120":2.61},{"date":"2025-05-08","open":1.44,"high":1.51,"low":1.43,"close":1.48,"volume":125526,"rsi_14":53.19,"sma_20":1.47,"sma_60":1.96,"sma_120":2.59},{"date":"2025-05-09","open":1.51,"high":1.84,"low":1.51,"close":1.77,"volume":495609,"rsi_14":76.06,"sma_20":1.48,"sma_60":1.95,"sma_120":2.56},{"date":"2025-05-12","open":1.85,"high":1.95,"low":1.81,"close":1.88,"volume":243584,"rsi_14":80.25,"sma_20":1.48,"sma_60":1.94,"sma_120":2.55},{"date":"2025-05-13","open":1.89,"high":1.98,"low":1.89,"close":1.95,"volume":136527,"rsi_14":81.82,"sma_20":1.5,"sma_60":1.93,"sma_120":2.53},{"date":"2025-05-14","open":1.98,"high":2.0,"low":1.94,"close":1.96,"volume":127748,"rsi_14":81.18,"sma_20":1.53,"sma_60":1.91,"sma_120":2.51},{"date":"2025-05-15","open":2.01,"high":2.1,"low":1.94,"close":1.97,"volume":168770,"rsi_14":78.95,"sma_20":1.56,"sma_60":1.9,"sma_120":2.49},{"date":"2025-05-16","open":1.87,"high":1.87,"low":1.53,"close":1.7,"volume":337147,"rsi_14":58.25,"sma_20":1.57,"sma_60":1.89,"sma_120":2.47},{"date":"2025-05-19","open":1.62,"high":1.69,"low":1.58,"close":1.6,"volume":139206,"rsi_14":55.56,"sma_20":1.58,"sma_60":1.88,"sma_120":2.45},{"date":"2025-05-20","open":1.59,"high":1.68,"low":1.56,"close":1.65,"volume":127563,"rsi_14":60.19,"sma_20":1.6,"sma_60":1.87,"sma_120":2.43},{"date":"2025-05-21","open":1.66,"high":1.79,"low":1.62,"close":1.66,"volume":116944,"rsi_14":61.11,"sma_20":1.61,"sma_60":1.86,"sma_120":2.41},{"date":"2025-05-22","open":1.65,"high":1.74,"low":1.65,"close":1.7,"volume":74508,"rsi_14":61.47,"sma_20":1.62,"sma_60":1.84,"sma_120":2.39},{"date":"2025-05-23","open":1.69,"high":1.74,"low":1.65,"close":1.66,"volume":36579,"rsi_14":58.93,"sma_20":1.63,"sma_60":1.83,"sma_120":2.37},{"date":"2025-05-27","open":1.67,"high":1.87,"low":1.64,"close":1.83,"volume":166882,"rsi_14":66.94,"sma_20":1.64,"sma_60":1.82,"sma_120":2.35},{"date":"2025-05-28","open":1.83,"high":1.83,"low":1.73,"close":1.75,"volume":70597,"rsi_14":62.31,"sma_20":1.66,"sma_60":1.82,"sma_120":2.34},{"date":"2025-05-29","open":1.8,"high":1.82,"low":1.68,"close":1.71,"volume":65703,"rsi_14":58.91,"sma_20":1.67,"sma_60":1.81,"sma_120":2.33},{"date":"2025-05-30","open":1.72,"high":1.77,"low":1.58,"close":1.61,"volume":148439,"rsi_14":42.73,"sma_20":1.68,"sma_60":1.8,"sma_120":2.31},{"date":"2025-06-02","open":1.61,"high":1.67,"low":1.55,"close":1.57,"volume":55603,"rsi_14":34.95,"sma_20":1.69,"sma_60":1.79,"sma_120":2.3},{"date":"2025-06-03","open":1.57,"high":1.62,"low":1.51,"close":1.53,"volume":105311,"rsi_14":29.0,"sma_20":1.69,"sma_60":1.77,"sma_120":2.29},{"date":"2025-06-04","open":1.53,"high":1.57,"low":1.51,"close":1.55,"volume":58483,"rsi_14":29.7,"sma_20":1.7,"sma_60":1.76,"sma_120":2.27},{"date":"2025-06-05","open":1.53,"high":1.55,"low":1.46,"close":1.48,"volume":124780,"rsi_14":27.1,"sma_20":1.7,"sma_60":1.75,"sma_120":2.26},{"date":"2025-06-06","open":1.49,"high":1.55,"low":1.47,"close":1.5,"volume":77484,"rsi_14":37.8,"sma_20":1.7,"sma_60":1.74,"sma_120":2.25},{"date":"2025-06-09","open":1.53,"high":1.57,"low":1.5,"close":1.54,"volume":159829,"rsi_14":46.05,"sma_20":1.69,"sma_60":1.73,"sma_120":2.24},{"date":"2025-06-10","open":1.57,"high":1.59,"low":1.54,"close":1.56,"volume":90333,"rsi_14":43.84,"sma_20":1.67,"sma_60":1.72,"sma_120":2.23},{"date":"2025-06-11","open":1.55,"high":1.56,"low":1.48,"close":1.52,"volume":159760,"rsi_14":40.79,"sma_20":1.65,"sma_60":1.71,"sma_120":2.22},{"date":"2025-06-12","open":1.5,"high":1.56,"low":1.49,"close":1.5,"volume":92591,"rsi_14":36.49,"sma_20":1.63,"sma_60":1.7,"sma_120":2.21},{"date":"2025-06-13","open":1.46,"high":1.5,"low":1.4,"close":1.41,"volume":146427,"rsi_14":34.18,"sma_20":1.6,"sma_60":1.69,"sma_120":2.2},{"date":"2025-06-16","open":1.42,"high":1.56,"low":1.41,"close":1.49,"volume":193007,"rsi_14":25.71,"sma_20":1.59,"sma_60":1.67,"sma_120":2.18},{"date":"2025-06-17","open":1.49,"high":1.5,"low":1.4,"close":1.44,"volume":75580,"rsi_14":26.87,"sma_20":1.58,"sma_60":1.66,"sma_120":2.17},{"date":"2025-06-18","open":1.43,"high":1.5,"low":1.39,"close":1.45,"volume":169938,"rsi_14":29.69,"sma_20":1.57,"sma_60":1.65,"sma_120":2.16},{"date":"2025-06-20","open":1.45,"high":1.56,"low":1.42,"close":1.45,"volume":170316,"rsi_14":35.19,"sma_20":1.56,"sma_60":1.64,"sma_120":2.15},{"date":"2025-06-23","open":1.44,"high":1.46,"low":1.39,"close":1.41,"volume":70617,"rsi_14":35.19,"sma_20":1.55,"sma_60":1.62,"sma_120":2.13},{"date":"2025-06-24","open":1.41,"high":1.5,"low":1.41,"close":1.49,"volume":72506,"rsi_14":46.55,"sma_20":1.54,"sma_60":1.61,"sma_120":2.11},{"date":"2025-06-25","open":1.51,"high":1.62,"low":1.49,"close":1.54,"volume":240468,"rsi_14":49.18,"sma_20":1.52,"sma_60":1.6,"sma_120":2.1},{"date":"2025-06-26","open":1.8,"high":1.82,"low":1.63,"close":1.73,"volume":20919641,"rsi_14":67.12,"sma_20":1.52,"sma_60":1.6,"sma_120":2.09},{"date":"2025-06-27","open":1.67,"high":1.68,"low":1.53,"close":1.57,"volume":1096663,"rsi_14":54.02,"sma_20":1.52,"sma_60":1.59,"sma_120":2.07},{"date":"2025-06-30","open":1.48,"high":1.51,"low":1.39,"close":1.46,"volume":650017,"rsi_14":45.74,"sma_20":1.51,"sma_60":1.58,"sma_120":2.05},{"date":"2025-07-01","open":1.49,"high":1.49,"low":1.42,"close":1.43,"volume":313569,"rsi_14":43.16,"sma_20":1.5,"sma_60":1.57,"sma_120":2.03},{"date":"2025-07-02","open":1.42,"high":1.53,"low":1.4,"close":1.49,"volume":573153,"rsi_14":48.45,"sma_20":1.5,"sma_60":1.57,"sma_120":2.02},{"date":"2025-07-03","open":1.5,"high":1.62,"low":1.49,"close":1.61,"volume":400618,"rsi_14":55.14,"sma_20":1.5,"sma_60":1.56,"sma_120":2.0},{"date":"2025-07-07","open":1.59,"high":1.75,"low":1.56,"close":1.73,"volume":650111,"rsi_14":64.55,"sma_20":1.52,"sma_60":1.57,"sma_120":1.99},{"date":"2025-07-08","open":1.74,"high":1.78,"low":1.72,"close":1.75,"volume":472309,"rsi_14":62.5,"sma_20":1.53,"sma_60":1.57,"sma_120":1.98},{"date":"2025-07-09","open":1.74,"high":1.76,"low":1.67,"close":1.72,"volume":286377,"rsi_14":63.73,"sma_20":1.54,"sma_60":1.57,"sma_120":1.97},{"date":"2025-07-10","open":1.72,"high":1.72,"low":1.66,"close":1.68,"volume":155239,"rsi_14":60.95,"sma_20":1.54,"sma_60":1.57,"sma_120":1.96},{"date":"2025-07-11","open":1.66,"high":1.71,"low":1.61,"close":1.64,"volume":227311,"rsi_14":58.72,"sma_20":1.55,"sma_60":1.57,"sma_120":1.94},{"date":"2025-07-14","open":1.66,"high":1.89,"low":1.63,"close":1.89,"volume":441207,"rsi_14":68.46,"sma_20":1.57,"sma_60":1.58,"sma_120":1.93},{"date":"2025-07-15","open":1.87,"high":1.9,"low":1.8,"close":1.85,"volume":301406,"rsi_14":64.29,"sma_20":1.59,"sma_60":1.58,"sma_120":1.92},{"date":"2025-07-16","open":1.85,"high":2.07,"low":1.81,"close":2.05,"volume":612738,"rsi_14":68.09,"sma_20":1.62,"sma_60":1.59,"sma_120":1.92},{"date":"2025-07-17","open":2.09,"high":2.87,"low":2.08,"close":2.83,"volume":4056653,"rsi_14":77.5,"sma_20":1.69,"sma_60":1.62,"sma_120":1.92},{"date":"2025-07-18","open":2.8,"high":2.84,"low":2.51,"close":2.56,"volume":1032537,"rsi_14":73.46,"sma_20":1.74,"sma_60":1.64,"sma_120":1.91},{"date":"2025-07-21","open":2.65,"high":3.4,"low":2.64,"close":2.98,"volume":2465546,"rsi_14":81.4,"sma_20":1.82,"sma_60":1.66,"sma_120":1.92},{"date":"2025-07-22","open":2.98,"high":3.16,"low":2.66,"close":3.07,"volume":734603,"rsi_14":83.06,"sma_20":1.9,"sma_60":1.69,"sma_120":1.92},{"date":"2025-07-23","open":3.04,"high":3.05,"low":2.86,"close":2.95,"volume":281362,"rsi_14":78.9,"sma_20":1.98,"sma_60":1.72,"sma_120":1.92},{"date":"2025-07-24","open":2.94,"high":2.96,"low":2.72,"close":2.74,"volume":308470,"rsi_14":71.48,"sma_20":2.04,"sma_60":1.74,"sma_120":1.92},{"date":"2025-07-25","open":2.61,"high":2.64,"low":2.45,"close":2.61,"volume":488307,"rsi_14":66.67,"sma_20":2.08,"sma_60":1.75,"sma_120":1.92},{"date":"2025-07-28","open":2.66,"high":2.74,"low":2.58,"close":2.61,"volume":163702,"rsi_14":66.41,"sma_20":2.13,"sma_60":1.77,"sma_120":1.92},{"date":"2025-07-29","open":2.62,"high":2.65,"low":2.18,"close":2.3,"volume":451057,"rsi_14":60.0,"sma_20":2.17,"sma_60":1.79,"sma_120":1.92},{"date":"2025-07-30","open":2.26,"high":2.54,"low":2.26,"close":2.34,"volume":271329,"rsi_14":61.38,"sma_20":2.22,"sma_60":1.8,"sma_120":1.92},{"date":"2025-07-31","open":2.34,"high":2.44,"low":2.28,"close":2.32,"volume":124044,"rsi_14":61.81,"sma_20":2.26,"sma_60":1.82,"sma_120":1.91},{"date":"2025-08-01","open":2.25,"high":2.32,"low":2.15,"close":2.32,"volume":123922,"rsi_14":58.17,"sma_20":2.3,"sma_60":1.83,"sma_120":1.91},{"date":"2025-08-04","open":2.32,"high":2.51,"low":2.29,"close":2.51,"volume":152960,"rsi_14":61.87,"sma_20":2.34,"sma_60":1.85,"sma_120":1.91},{"date":"2025-08-05","open":2.55,"high":2.59,"low":2.41,"close":2.43,"volume":117731,"rsi_14":57.14,"sma_20":2.37,"sma_60":1.87,"sma_120":1.91},{"date":"2025-08-06","open":2.41,"high":2.5,"low":2.34,"close":2.43,"volume":144703,"rsi_14":39.36,"sma_20":2.41,"sma_60":1.88,"sma_120":1.91},{"date":"2025-08-07","open":2.44,"high":2.47,"low":2.21,"close":2.23,"volume":164400,"rsi_14":40.88,"sma_20":2.43,"sma_60":1.88,"sma_120":1.91},{"date":"2025-08-08","open":2.23,"high":2.27,"low":2.1,"close":2.12,"volume":214998,"rsi_14":21.33,"sma_20":2.46,"sma_60":1.89,"sma_120":1.91},{"date":"2025-08-11","open":2.15,"high":2.32,"low":2.12,"close":2.24,"volume":222452,"rsi_14":22.88,"sma_20":2.47,"sma_60":1.89,"sma_120":1.9},{"date":"2025-08-12","open":2.26,"high":2.38,"low":2.23,"close":2.35,"volume":153651,"rsi_14":30.16,"sma_20":2.5,"sma_60":1.9,"sma_120":1.9},{"date":"2025-08-13","open":2.32,"high":2.42,"low":2.32,"close":2.42,"volume":183855,"rsi_14":38.41,"sma_20":2.52,"sma_60":1.91,"sma_120":1.9},{"date":"2025-08-14","open":2.42,"high":2.48,"low":2.27,"close":2.38,"volume":264366,"rsi_14":41.09,"sma_20":2.5,"sma_60":1.92,"sma_120":1.9},{"date":"2025-08-15","open":2.44,"high":2.44,"low":2.12,"close":2.32,"volume":352957,"rsi_14":39.26,"sma_20":2.48,"sma_60":1.93,"sma_120":1.9},{"date":"2025-08-18","open":2.3,"high":2.77,"low":2.3,"close":2.54,"volume":490918,"rsi_14":59.52,"sma_20":2.46,"sma_60":1.95,"sma_120":1.9},{"date":"2025-08-19","open":2.57,"high":2.58,"low":2.42,"close":2.48,"volume":121872,"rsi_14":55.47,"sma_20":2.43,"sma_60":1.96,"sma_120":1.9},{"date":"2025-08-20","open":2.47,"high":2.56,"low":2.35,"close":2.43,"volume":106804,"rsi_14":54.2,"sma_20":2.41,"sma_60":1.97,"sma_120":1.9},{"date":"2025-08-21","open":2.4,"high":2.56,"low":2.31,"close":2.53,"volume":66734,"rsi_14":57.45,"sma_20":2.4,"sma_60":1.99,"sma_120":1.9},{"date":"2025-08-22","open":2.54,"high":2.61,"low":2.51,"close":2.52,"volume":107911,"rsi_14":50.41,"sma_20":2.39,"sma_60":2.0,"sma_120":1.91},{"date":"2025-08-25","open":2.52,"high":2.8,"low":2.52,"close":2.73,"volume":310897,"rsi_14":61.03,"sma_20":2.4,"sma_60":2.02,"sma_120":1.91},{"date":"2025-08-26","open":2.88,"high":3.07,"low":2.84,"close":2.92,"volume":498211,"rsi_14":65.81,"sma_20":2.43,"sma_60":2.04,"sma_120":1.92},{"date":"2025-08-27","open":2.99,"high":3.0,"low":2.79,"close":2.8,"volume":173775,"rsi_14":69.39,"sma_20":2.45,"sma_60":2.06,"sma_120":1.92},{"date":"2025-08-28","open":2.84,"high":2.92,"low":2.75,"close":2.85,"volume":150049,"rsi_14":75.89,"sma_20":2.48,"sma_60":2.08,"sma_120":1.93},{"date":"2025-08-29","open":2.88,"high":2.89,"low":2.65,"close":2.74,"volume":206785,"rsi_14":67.86,"sma_20":2.5,"sma_60":2.1,"sma_120":1.93},{"date":"2025-09-02","open":2.7,"high":2.73,"low":2.61,"close":2.66,"volume":119010,"rsi_14":61.31,"sma_20":2.51,"sma_60":2.12,"sma_120":1.94},{"date":"2025-09-03","open":2.66,"high":2.68,"low":2.53,"close":2.57,"volume":128259,"rsi_14":55.4,"sma_20":2.51,"sma_60":2.14,"sma_120":1.94},{"date":"2025-09-04","open":2.55,"high":2.56,"low":2.44,"close":2.44,"volume":116684,"rsi_14":52.03,"sma_20":2.51,"sma_60":2.15,"sma_120":1.94},{"date":"2025-09-05","open":2.45,"high":2.53,"low":2.41,"close":2.49,"volume":64896,"rsi_14":55.78,"sma_20":2.53,"sma_60":2.17,"sma_120":1.95},{"date":"2025-09-08","open":2.52,"high":2.62,"low":2.46,"close":2.59,"volume":124422,"rsi_14":51.85,"sma_20":2.55,"sma_60":2.19,"sma_120":1.95},{"date":"2025-09-09","open":2.61,"high":2.62,"low":2.5,"close":2.58,"volume":76126,"rsi_14":53.85,"sma_20":2.57,"sma_60":2.2,"sma_120":1.95},{"date":"2025-09-10","open":2.55,"high":2.57,"low":2.39,"close":2.41,"volume":202045,"rsi_14":49.3,"sma_20":2.57,"sma_60":2.22,"sma_120":1.95},{"date":"2025-09-11","open":2.42,"high":2.52,"low":2.38,"close":2.39,"volume":170603,"rsi_14":44.78,"sma_20":2.57,"sma_60":2.24,"sma_120":1.95},{"date":"2025-09-12","open":2.4,"high":2.42,"low":2.22,"close":2.35,"volume":227135,"rsi_14":43.8,"sma_20":2.57,"sma_60":2.25,"sma_120":1.96},{"date":"2025-09-15","open":2.39,"high":2.48,"low":2.29,"close":2.44,"volume":237199,"rsi_14":38.4,"sma_20":2.57,"sma_60":2.27,"sma_120":1.96},{"date":"2025-09-16","open":2.4,"high":2.58,"low":2.39,"close":2.52,"volume":171625,"rsi_14":32.46,"sma_20":2.57,"sma_60":2.28,"sma_120":1.96},{"date":"2025-09-17","open":2.52,"high":2.66,"low":2.52,"close":2.53,"volume":247650,"rsi_14":36.89,"sma_20":2.57,"sma_60":2.3,"sma_120":1.96},{"date":"2025-09-18","open":2.98,"high":3.22,"low":2.77,"close":3.04,"volume":29213275,"rsi_14":56.38,"sma_20":2.6,"sma_60":2.33,"sma_120":1.97},{"date":"2025-09-19","open":2.81,"high":2.89,"low":2.61,"close":2.75,"volume":1573257,"rsi_14":50.15,"sma_20":2.62,"sma_60":2.35,"sma_120":1.98},{"date":"2025-09-22","open":2.64,"high":3.01,"low":2.63,"close":2.92,"volume":1418648,"rsi_14":57.34,"sma_20":2.64,"sma_60":2.37,"sma_120":1.98},{"date":"2025-09-23","open":2.99,"high":3.06,"low":2.62,"close":2.62,"volume":909205,"rsi_14":51.26,"sma_20":2.63,"sma_60":2.39,"sma_120":1.99},{"date":"2025-09-24","open":2.68,"high":2.88,"low":2.67,"close":2.84,"volume":475350,"rsi_14":59.66,"sma_20":2.63,"sma_60":2.41,"sma_120":1.99},{"date":"2025-09-25","open":2.77,"high":2.79,"low":2.61,"close":2.65,"volume":341609,"rsi_14":53.62,"sma_20":2.62,"sma_60":2.43,"sma_120":2.0},{"date":"2025-09-26","open":2.62,"high":2.75,"low":2.56,"close":2.57,"volume":252935,"rsi_14":49.54,"sma_20":2.6,"sma_60":2.45,"sma_120":2.01},{"date":"2025-09-29","open":2.59,"high":2.65,"low":2.46,"close":2.56,"volume":349431,"rsi_14":49.54,"sma_20":2.6,"sma_60":2.46,"sma_120":2.01},{"date":"2025-09-30","open":2.66,"high":2.9,"low":2.64,"close":2.88,"volume":1464127,"rsi_14":60.04,"sma_20":2.61,"sma_60":2.48,"sma_120":2.03},{"date":"2025-10-01","open":2.86,"high":2.96,"low":2.83,"close":2.88,"volume":424221,"rsi_14":60.56,"sma_20":2.62,"sma_60":2.5,"sma_120":2.04},{"date":"2025-10-02","open":2.88,"high":2.94,"low":2.82,"close":2.91,"volume":352417,"rsi_14":62.12,"sma_20":2.65,"sma_60":2.52,"sma_120":2.05},{"date":"2025-10-03","open":2.95,"high":3.05,"low":2.9,"close":2.98,"volume":780854,"rsi_14":61.79,"sma_20":2.67,"sma_60":2.54,"sma_120":2.06},{"date":"2025-10-06","open":3.01,"high":3.44,"low":2.93,"close":3.41,"volume":1387319,"rsi_14":66.86,"sma_20":2.71,"sma_60":2.57,"sma_120":2.07},{"date":"2025-10-07","open":3.47,"high":3.52,"low":3.18,"close":3.23,"volume":637753,"rsi_14":62.46,"sma_20":2.74,"sma_60":2.6,"sma_120":2.09},{"date":"2025-10-08","open":3.3,"high":3.48,"low":3.22,"close":3.35,"volume":321049,"rsi_14":56.4,"sma_20":2.79,"sma_60":2.62,"sma_120":2.1},{"date":"2025-10-09","open":3.35,"high":3.42,"low":3.22,"close":3.34,"volume":282116,"rsi_14":63.93,"sma_20":2.84,"sma_60":2.64,"sma_120":2.12},{"date":"2025-10-10","open":3.39,"high":3.73,"low":3.24,"close":3.38,"volume":1120170,"rsi_14":61.5,"sma_20":2.89,"sma_60":2.65,"sma_120":2.13},{"date":"2025-10-13","open":3.54,"high":3.79,"low":3.52,"close":3.74,"volume":510319,"rsi_14":77.18,"sma_20":2.95,"sma_60":2.67,"sma_120":2.15},{"date":"2025-10-14","open":3.69,"high":4.01,"low":3.51,"close":3.88,"volume":575571,"rsi_14":76.26,"sma_20":3.02,"sma_60":2.69,"sma_120":2.17},{"date":"2025-10-15","open":4.04,"high":4.04,"low":3.45,"close":3.65,"volume":1023214,"rsi_14":74.75,"sma_20":3.08,"sma_60":2.7,"sma_120":2.19},{"date":"2025-10-16","open":3.72,"high":3.74,"low":3.07,"close":3.16,"volume":826203,"rsi_14":62.14,"sma_20":3.08,"sma_60":2.7,"sma_120":2.21},{"date":"2025-10-17","open":3.14,"high":3.22,"low":2.85,"close":2.99,"volume":433578,"rsi_14":58.3,"sma_20":3.1,"sma_60":2.7,"sma_120":2.22},{"date":"2025-10-20","open":3.08,"high":3.19,"low":3.0,"close":3.05,"volume":317417,"rsi_14":53.65,"sma_20":3.1,"sma_60":2.71,"sma_120":2.23},{"date":"2025-10-21","open":3.02,"high":3.1,"low":2.92,"close":2.96,"volume":243141,"rsi_14":51.65,"sma_20":3.12,"sma_60":2.72,"sma_120":2.24},{"date":"2025-10-22","open":2.98,"high":3.01,"low":2.67,"close":2.81,"volume":576570,"rsi_14":48.03,"sma_20":3.12,"sma_60":2.72,"sma_120":2.26},{"date":"2025-10-23","open":2.88,"high":2.94,"low":2.79,"close":2.87,"volume":245681,"rsi_14":47.83,"sma_20":3.13,"sma_60":2.73,"sma_120":2.27},{"date":"2025-10-24","open":2.95,"high":3.09,"low":2.91,"close":3.01,"volume":413341,"rsi_14":41.07,"sma_20":3.15,"sma_60":2.74,"sma_120":2.28},{"date":"2025-10-27","open":3.05,"high":3.05,"low":2.86,"close":2.89,"volume":245538,"rsi_14":42.2,"sma_20":3.17,"sma_60":2.75,"sma_120":2.29},{"date":"2025-10-28","open":2.89,"high":2.97,"low":2.82,"close":2.85,"volume":160052,"rsi_14":38.1,"sma_20":3.17,"sma_60":2.76,"sma_120":2.31},{"date":"2025-10-29","open":2.85,"high":2.9,"low":2.59,"close":2.74,"volume":794632,"rsi_14":36.36,"sma_20":3.16,"sma_60":2.77,"sma_120":2.32},{"date":"2025-10-30","open":2.67,"high":2.74,"low":2.57,"close":2.58,"volume":190764,"rsi_14":32.76,"sma_20":3.14,"sma_60":2.77,"sma_120":2.32},{"date":"2025-10-31","open":2.62,"high":2.69,"low":2.51,"close":2.6,"volume":309972,"rsi_14":21.21,"sma_20":3.12,"sma_60":2.77,"sma_120":2.33},{"date":"2025-11-03","open":2.58,"high":2.59,"low":2.44,"close":2.46,"volume":246761,"rsi_14":14.14,"sma_20":3.08,"sma_60":2.78,"sma_120":2.33},{"date":"2025-11-04","open":2.42,"high":2.46,"low":2.24,"close":2.26,"volume":314131,"rsi_14":14.36,"sma_20":3.03,"sma_60":2.78,"sma_120":2.34},{"date":"2025-11-05","open":2.25,"high":2.35,"low":2.22,"close":2.33,"volume":166449,"rsi_14":22.88,"sma_20":2.98,"sma_60":2.78,"sma_120":2.34},{"date":"2025-11-06","open":2.33,"high":2.36,"low":2.2,"close":2.22,"volume":180015,"rsi_14":23.81,"sma_20":2.92,"sma_60":2.78,"sma_120":2.34},{"date":"2025-11-07","open":2.19,"high":2.29,"low":2.1,"close":2.28,"volume":158262,"rsi_14":23.81,"sma_20":2.87,"sma_60":2.77,"sma_120":2.35},{"date":"2025-11-10","open":2.35,"high":2.4,"low":2.25,"close":2.31,"volume":202561,"rsi_14":26.95,"sma_20":2.8,"sma_60":2.77,"sma_120":2.35},{"date":"2025-11-11","open":2.31,"high":2.33,"low":2.05,"close":2.14,"volume":288216,"rsi_14":26.57,"sma_20":2.71,"sma_60":2.77,"sma_120":2.36},{"date":"2025-11-12","open":2.23,"high":2.25,"low":1.72,"close":1.86,"volume":6157671,"rsi_14":19.39,"sma_20":2.62,"sma_60":2.76,"sma_120":2.36},{"date":"2025-11-13","open":1.88,"high":1.9,"low":1.8,"close":1.81,"volume":400097,"rsi_14":11.54,"sma_20":2.55,"sma_60":2.75,"sma_120":2.36},{"date":"2025-11-14","open":1.76,"high":1.86,"low":1.69,"close":1.82,"volume":583116,"rsi_14":13.1,"sma_20":2.49,"sma_60":2.74,"sma_120":2.36},{"date":"2025-11-17","open":1.65,"high":1.9,"low":1.61,"close":1.83,"volume":468103,"rsi_14":14.08,"sma_20":2.43,"sma_60":2.72,"sma_120":2.36},{"date":"2025-11-18","open":1.79,"high":1.87,"low":1.77,"close":1.81,"volume":192983,"rsi_14":15.04,"sma_20":2.37,"sma_60":2.71,"sma_120":2.36},{"date":"2025-11-19","open":1.8,"high":1.89,"low":1.77,"close":1.79,"volume":175738,"rsi_14":16.81,"sma_20":2.32,"sma_60":2.69,"sma_120":2.36},{"date":"2025-11-20","open":1.84,"high":1.9,"low":1.68,"close":1.69,"volume":276443,"rsi_14":14.17,"sma_20":2.26,"sma_60":2.67,"sma_120":2.36},{"date":"2025-11-21","open":1.7,"high":1.74,"low":1.64,"close":1.72,"volume":237169,"rsi_14":18.1,"sma_20":2.2,"sma_60":2.65,"sma_120":2.37},{"date":"2025-11-24","open":1.71,"high":1.76,"low":1.7,"close":1.73,"volume":220317,"rsi_14":22.68,"sma_20":2.14,"sma_60":2.64,"sma_120":2.37},{"date":"2025-11-25","open":1.75,"high":1.76,"low":1.65,"close":1.68,"volume":246693,"rsi_14":15.79,"sma_20":2.08,"sma_60":2.62,"sma_120":2.37},{"date":"2025-11-26","open":1.67,"high":1.82,"low":1.65,"close":1.81,"volume":185626,"rsi_14":28.87,"sma_20":2.04,"sma_60":2.61,"sma_120":2.37},{"date":"2025-11-28","open":1.85,"high":1.89,"low":1.83,"close":1.89,"volume":144970,"rsi_14":30.3,"sma_20":2.0,"sma_60":2.6,"sma_120":2.37},{"date":"2025-12-01","open":1.85,"high":1.87,"low":1.78,"close":1.78,"volume":105504,"rsi_14":25.23,"sma_20":1.96,"sma_60":2.59,"sma_120":2.38},{"date":"2025-12-02","open":1.8,"high":1.88,"low":1.78,"close":1.83,"volume":172925,"rsi_14":33.68,"sma_20":1.93,"sma_60":2.57,"sma_120":2.38},{"date":"2025-12-03","open":1.86,"high":1.95,"low":1.81,"close":1.94,"volume":132049,"rsi_14":55.13,"sma_20":1.91,"sma_60":2.56,"sma_120":2.38},{"date":"2025-12-04","open":1.95,"high":2.01,"low":1.86,"close":1.98,"volume":323000,"rsi_14":61.04,"sma_20":1.9,"sma_60":2.55,"sma_120":2.39},{"date":"2025-12-05","open":1.99,"high":1.99,"low":1.86,"close":1.9,"volume":158968,"rsi_14":54.76,"sma_20":1.88,"sma_60":2.55,"sma_120":2.39},{"date":"2025-12-08","open":1.9,"high":1.93,"low":1.81,"close":1.84,"volume":201310,"rsi_14":50.56,"sma_20":1.86,"sma_60":2.54,"sma_120":2.39},{"date":"2025-12-09","open":1.82,"high":1.94,"low":1.82,"close":1.92,"volume":153275,"rsi_14":55.79,"sma_20":1.84,"sma_60":2.53,"sma_120":2.4},{"date":"2025-12-10","open":1.9,"high":1.93,"low":1.83,"close":1.9,"volume":207117,"rsi_14":55.79,"sma_20":1.83,"sma_60":2.52,"sma_120":2.4},{"date":"2025-12-11","open":1.88,"high":1.99,"low":1.84,"close":1.97,"volume":285922,"rsi_14":65.22,"sma_20":1.83,"sma_60":2.51,"sma_120":2.41},{"date":"2025-12-12","open":1.97,"high":2.0,"low":1.81,"close":1.82,"volume":224984,"rsi_14":54.81,"sma_20":1.83,"sma_60":2.49,"sma_120":2.41},{"date":"2025-12-15","open":1.83,"high":1.84,"low":1.7,"close":1.7,"volume":153910,"rsi_14":48.7,"sma_20":1.83,"sma_60":2.47,"sma_120":2.41},{"date":"2025-12-16","open":1.7,"high":1.73,"low":1.67,"close":1.71,"volume":140412,"rsi_14":51.35,"sma_20":1.82,"sma_60":2.45,"sma_120":2.41},{"date":"2025-12-17","open":1.68,"high":1.77,"low":1.57,"close":1.58,"volume":285022,"rsi_14":39.64,"sma_20":1.81,"sma_60":2.43,"sma_120":2.41},{"date":"2025-12-18","open":1.64,"high":1.69,"low":1.6,"close":1.6,"volume":127921,"rsi_14":36.19,"sma_20":1.8,"sma_60":2.41,"sma_120":2.41},{"date":"2025-12-19","open":1.6,"high":1.68,"low":1.59,"close":1.64,"volume":138529,"rsi_14":42.86,"sma_20":1.8,"sma_60":2.4,"sma_120":2.41},{"date":"2025-12-22","open":1.66,"high":1.75,"low":1.64,"close":1.74,"volume":226187,"rsi_14":45.63,"sma_20":1.8,"sma_60":2.38,"sma_120":2.42},{"date":"2025-12-23","open":1.72,"high":1.72,"low":1.65,"close":1.67,"volume":130288,"rsi_14":36.36,"sma_20":1.8,"sma_60":2.37,"sma_120":2.42},{"date":"2025-12-24","open":1.68,"high":1.72,"low":1.66,"close":1.69,"volume":107847,"rsi_14":35.05,"sma_20":1.8,"sma_60":2.35,"sma_120":2.42},{"date":"2025-12-26","open":1.69,"high":1.7,"low":1.61,"close":1.65,"volume":280373,"rsi_14":36.56,"sma_20":1.79,"sma_60":2.33,"sma_120":2.41},{"date":"2025-12-29","open":1.62,"high":1.65,"low":1.53,"close":1.54,"volume":341679,"rsi_14":34.69,"sma_20":1.77,"sma_60":2.31,"sma_120":2.41},{"date":"2025-12-30","open":1.55,"high":1.59,"low":1.49,"close":1.52,"volume":383556,"rsi_14":28.26,"sma_20":1.76,"sma_60":2.28,"sma_120":2.41},{"date":"2025-12-31","open":1.52,"high":1.55,"low":1.47,"close":1.5,"volume":359360,"rsi_14":28.26,"sma_20":1.74,"sma_60":2.25,"sma_120":2.41},{"date":"2026-01-02","open":1.5,"high":1.63,"low":1.5,"close":1.62,"volume":183537,"rsi_14":31.96,"sma_20":1.72,"sma_60":2.22,"sma_120":2.41},{"date":"2026-01-05","open":1.66,"high":1.72,"low":1.64,"close":1.67,"volume":125888,"rsi_14":41.38,"sma_20":1.71,"sma_60":2.19,"sma_120":2.41},{"date":"2026-01-06","open":1.67,"high":1.72,"low":1.62,"close":1.7,"volume":117879,"rsi_14":50.0,"sma_20":1.7,"sma_60":2.17,"sma_120":2.4},{"date":"2026-01-07","open":1.69,"high":1.73,"low":1.65,"close":1.67,"volume":116404,"rsi_14":47.5,"sma_20":1.69,"sma_60":2.14,"sma_120":2.39},{"date":"2026-01-08","open":1.67,"high":1.77,"low":1.67,"close":1.73,"volume":254138,"rsi_14":60.27,"sma_20":1.68,"sma_60":2.1,"sma_120":2.39},{"date":"2026-01-09","open":1.75,"high":1.76,"low":1.65,"close":1.65,"volume":123643,"rsi_14":53.16,"sma_20":1.67,"sma_60":2.07,"sma_120":2.38},{"date":"2026-01-12","open":1.65,"high":1.8,"low":1.62,"close":1.78,"volume":315474,"rsi_14":57.95,"sma_20":1.66,"sma_60":2.04,"sma_120":2.37},{"date":"2026-01-13","open":1.8,"high":1.8,"low":1.71,"close":1.77,"volume":141513,"rsi_14":51.9,"sma_20":1.66,"sma_60":2.01,"sma_120":2.36},{"date":"2026-01-14","open":2.2,"high":2.31,"low":1.8,"close":1.87,"volume":58570790,"rsi_14":62.2,"sma_20":1.66,"sma_60":1.99,"sma_120":2.35},{"date":"2026-01-15","open":1.77,"high":1.8,"low":1.58,"close":1.65,"volume":3373002,"rsi_14":48.04,"sma_20":1.66,"sma_60":1.97,"sma_120":2.34},{"date":"2026-01-16","open":1.62,"high":1.82,"low":1.6,"close":1.72,"volume":1490181,"rsi_14":53.33,"sma_20":1.67,"sma_60":1.95,"sma_120":2.33},{"date":"2026-01-20","open":1.69,"high":1.81,"low":1.62,"close":1.72,"volume":1008794,"rsi_14":59.57,"sma_20":1.68,"sma_60":1.93,"sma_120":2.33},{"date":"2026-01-21","open":1.77,"high":1.91,"low":1.76,"close":1.88,"volume":1822535,"rsi_14":66.67,"sma_20":1.69,"sma_60":1.92,"sma_120":2.32},{"date":"2026-01-22","open":1.84,"high":1.91,"low":1.82,"close":1.85,"volume":885257,"rsi_14":66.06,"sma_20":1.69,"sma_60":1.9,"sma_120":2.32},{"date":"2026-01-23","open":1.84,"high":1.88,"low":1.79,"close":1.82,"volume":588300,"rsi_14":60.0,"sma_20":1.7,"sma_60":1.88,"sma_120":2.32},{"date":"2026-01-26","open":1.81,"high":1.81,"low":1.71,"close":1.74,"volume":536200,"rsi_14":53.4,"sma_20":1.7,"sma_60":1.86,"sma_120":2.31},{"date":"2026-01-27","open":1.84,"high":1.95,"low":1.82,"close":1.88,"volume":823000,"rsi_14":57.89,"sma_20":1.71,"sma_60":1.85,"sma_120":2.31},{"date":"2026-01-28","open":1.88,"high":1.88,"low":1.74,"close":1.78,"volume":651400,"rsi_14":54.55,"sma_20":1.73,"sma_60":1.83,"sma_120":2.3},{"date":"2026-01-29","open":1.78,"high":1.78,"low":1.67,"close":1.72,"volume":508500,"rsi_14":49.59,"sma_20":1.74,"sma_60":1.82,"sma_120":2.3},{"date":"2026-01-30","open":1.69,"high":1.73,"low":1.57,"close":1.6,"volume":493700,"rsi_14":48.0,"sma_20":1.74,"sma_60":1.8,"sma_120":2.29},{"date":"2026-02-02","open":1.61,"high":1.64,"low":1.56,"close":1.57,"volume":377400,"rsi_14":40.87,"sma_20":1.74,"sma_60":1.79,"sma_120":2.29},{"date":"2026-02-03","open":1.63,"high":1.63,"low":1.5,"close":1.6,"volume":316800,"rsi_14":42.74,"sma_20":1.73,"sma_60":1.78,"sma_120":2.28},{"date":"2026-02-04","open":1.61,"high":1.62,"low":1.44,"close":1.5,"volume":434700,"rsi_14":34.19,"sma_20":1.73,"sma_60":1.77,"sma_120":2.27},{"date":"2026-02-05","open":1.48,"high":1.5,"low":1.39,"close":1.39,"volume":374000,"rsi_14":37.74,"sma_20":1.71,"sma_60":1.75,"sma_120":2.26},{"date":"2026-02-06","open":1.43,"high":1.52,"low":1.41,"close":1.5,"volume":375100,"rsi_14":40.0,"sma_20":1.7,"sma_60":1.74,"sma_120":2.26},{"date":"2026-02-09","open":1.52,"high":1.56,"low":1.46,"close":1.49,"volume":412000,"rsi_14":39.64,"sma_20":1.69,"sma_60":1.73,"sma_120":2.25},{"date":"2026-02-10","open":1.5,"high":1.53,"low":1.46,"close":1.48,"volume":302844,"rsi_14":44.78,"sma_20":1.68,"sma_60":1.87,"sma_120":2.31},{"date":"2026-02-11","open":1.49,"high":1.51,"low":1.41,"close":1.45,"volume":282210,"rsi_14":41.67,"sma_20":1.67,"sma_60":1.85,"sma_120":2.3},{"date":"2026-02-12","open":1.44,"high":1.46,"low":1.37,"close":1.41,"volume":332743,"rsi_14":39.1,"sma_20":1.66,"sma_60":1.83,"sma_120":2.3},{"date":"2026-02-13","open":1.4,"high":1.49,"low":1.4,"close":1.46,"volume":182993,"rsi_14":42.22,"sma_20":1.65,"sma_60":1.81,"sma_120":2.29},{"date":"2026-02-17","open":1.47,"high":1.47,"low":1.4,"close":1.42,"volume":251892,"rsi_14":22.62,"sma_20":1.61,"sma_60":1.7,"sma_120":2.2},{"date":"2026-02-18","open":1.53,"high":1.6,"low":1.49,"close":1.52,"volume":813400,"rsi_14":34.52,"sma_20":1.6,"sma_60":1.69,"sma_120":2.19},{"date":"2026-02-19","open":1.48,"high":1.51,"low":1.43,"close":1.5,"volume":216100,"rsi_14":36.25,"sma_20":1.58,"sma_60":1.69,"sma_120":2.18},{"date":"2026-02-20","open":1.5,"high":1.55,"low":1.45,"close":1.48,"volume":279572,"rsi_14":41.43,"sma_20":1.57,"sma_60":1.69,"sma_120":2.17},{"date":"2026-02-23","open":1.47,"high":1.48,"low":1.4,"close":1.43,"volume":276600,"rsi_14":40.28,"sma_20":1.55,"sma_60":1.68,"sma_120":2.16},{"date":"2026-02-24","open":1.4,"high":1.54,"low":1.4,"close":1.52,"volume":498867,"rsi_14":39.34,"sma_20":1.64,"sma_60":1.76,"sma_120":2.27},{"date":"2026-02-25","open":1.55,"high":1.66,"low":1.53,"close":1.62,"volume":386729,"rsi_14":57.69,"sma_20":1.52,"sma_60":1.67,"sma_120":2.14},{"date":"2026-02-26","open":1.62,"high":1.65,"low":1.57,"close":1.63,"volume":192357,"rsi_14":40.16,"sma_20":1.64,"sma_60":1.74,"sma_120":2.26},{"date":"2026-02-27","open":1.63,"high":1.64,"low":1.57,"close":1.63,"volume":282944,"rsi_14":49.0,"sma_20":1.64,"sma_60":1.73,"sma_120":2.25},{"date":"2026-03-02","open":1.56,"high":1.67,"low":1.56,"close":1.65,"volume":301138,"rsi_14":63.79,"sma_20":1.51,"sma_60":1.66,"sma_120":2.12},{"date":"2026-03-03","open":1.56,"high":1.59,"low":1.5,"close":1.53,"volume":535827,"rsi_14":53.62,"sma_20":1.51,"sma_60":1.66,"sma_120":2.11},{"date":"2026-03-04","open":1.58,"high":1.59,"low":1.53,"close":1.55,"volume":327209,"rsi_14":32.26,"sma_20":1.61,"sma_60":1.7,"sma_120":2.23},{"date":"2026-03-05","open":1.54,"high":1.58,"low":1.48,"close":1.5,"volume":310894,"rsi_14":31.58,"sma_20":1.6,"sma_60":1.7,"sma_120":2.22},{"date":"2026-03-06","open":1.45,"high":1.49,"low":1.39,"close":1.44,"volume":257115,"rsi_14":46.88,"sma_20":1.58,"sma_60":1.69,"sma_120":2.21},{"date":"2026-03-09","open":1.43,"high":1.56,"low":1.4,"close":1.55,"volume":688429,"rsi_14":58.44,"sma_20":1.51,"sma_60":1.63,"sma_120":2.08},{"date":"2026-03-10","open":1.51,"high":1.65,"low":1.5,"close":1.58,"volume":539748,"rsi_14":54.29,"sma_20":1.52,"sma_60":1.63,"sma_120":2.07},{"date":"2026-03-11","open":1.59,"high":1.59,"low":1.54,"close":1.57,"volume":187710,"rsi_14":58.21,"sma_20":1.56,"sma_60":1.68,"sma_120":2.18},{"date":"2026-03-12","open":1.54,"high":1.59,"low":1.49,"close":1.49,"volume":268799,"rsi_14":50.67,"sma_20":1.52,"sma_60":1.61,"sma_120":2.05},{"date":"2026-03-13","open":1.52,"high":1.52,"low":1.46,"close":1.46,"volume":153631,"rsi_14":48.53,"sma_20":1.52,"sma_60":1.67,"sma_120":2.16},{"date":"2026-03-16","open":1.48,"high":1.5,"low":1.45,"close":1.46,"volume":150169,"rsi_14":45.31,"sma_20":1.52,"sma_60":1.67,"sma_120":2.15},{"date":"2026-03-17","open":1.51,"high":1.52,"low":1.46,"close":1.49,"volume":155214,"rsi_14":38.6,"sma_20":1.52,"sma_60":1.66,"sma_120":2.14},{"date":"2026-03-18","open":1.47,"high":1.5,"low":1.46,"close":1.47,"volume":93237,"rsi_14":36.21,"sma_20":1.52,"sma_60":1.66,"sma_120":2.13},{"date":"2026-03-19","open":1.45,"high":1.47,"low":1.42,"close":1.46,"volume":105278,"rsi_14":35.59,"sma_20":1.52,"sma_60":1.65,"sma_120":2.12},{"date":"2026-03-20","open":1.43,"high":1.46,"low":1.37,"close":1.41,"volume":402723,"rsi_14":30.65,"sma_20":1.52,"sma_60":1.64,"sma_120":2.11},{"date":"2026-03-23","open":1.43,"high":1.47,"low":1.41,"close":1.44,"volume":113539,"rsi_14":41.51,"sma_20":1.52,"sma_60":1.64,"sma_120":2.1},{"date":"2026-03-24","open":1.44,"high":1.46,"low":1.41,"close":1.44,"volume":76919,"rsi_14":39.22,"sma_20":1.52,"sma_60":1.63,"sma_120":2.1},{"date":"2026-03-25","open":1.47,"high":1.51,"low":1.47,"close":1.5,"volume":101130,"rsi_14":50.0,"sma_20":1.51,"sma_60":1.62,"sma_120":2.09},{"date":"2026-03-26","open":1.47,"high":1.5,"low":1.42,"close":1.44,"volume":90334,"rsi_14":50.0,"sma_20":1.5,"sma_60":1.61,"sma_120":2.08},{"date":"2026-03-27","open":1.41,"high":1.43,"low":1.37,"close":1.37,"volume":186418,"rsi_14":31.25,"sma_20":1.49,"sma_60":1.61,"sma_120":2.07},{"date":"2026-03-30","open":1.38,"high":1.4,"low":1.33,"close":1.37,"volume":145830,"rsi_14":26.67,"sma_20":1.48,"sma_60":1.6,"sma_120":2.06},{"date":"2026-03-31","open":1.42,"high":1.49,"low":1.4,"close":1.47,"volume":220970,"rsi_14":40.74,"sma_20":1.47,"sma_60":1.59,"sma_120":2.05},{"date":"2026-04-01","open":1.51,"high":1.51,"low":1.46,"close":1.48,"volume":179325,"rsi_14":48.94,"sma_20":1.47,"sma_60":1.58,"sma_120":2.05},{"date":"2026-04-02","open":1.44,"high":1.49,"low":1.43,"close":1.47,"volume":98148,"rsi_14":51.11,"sma_20":1.47,"sma_60":1.58,"sma_120":2.03},{"date":"2026-04-06","open":1.45,"high":1.55,"low":1.45,"close":1.54,"volume":237893,"rsi_14":57.69,"sma_20":1.47,"sma_60":1.57,"sma_120":2.02},{"date":"2026-04-07","open":1.51,"high":1.51,"low":1.45,"close":1.48,"volume":99549,"rsi_14":49.09,"sma_20":1.47,"sma_60":1.57,"sma_120":2.01},{"date":"2026-04-08","open":1.54,"high":1.57,"low":1.5,"close":1.56,"volume":293200,"rsi_14":57.38,"sma_20":1.47,"sma_60":1.57,"sma_120":2.0},{"date":"2026-04-09","open":1.58,"high":1.67,"low":1.58,"close":1.63,"volume":731583,"rsi_14":62.69,"sma_20":1.47,"sma_60":1.57,"sma_120":1.99},{"date":"2026-04-10","open":1.55,"high":1.55,"low":1.46,"close":1.51,"volume":849681,"rsi_14":57.14,"sma_20":1.47,"sma_60":1.57,"sma_120":1.98},{"date":"2026-04-13","open":1.52,"high":1.53,"low":1.45,"close":1.49,"volume":468288,"rsi_14":53.42,"sma_20":1.47,"sma_60":1.56,"sma_120":1.97},{"date":"2026-04-14","open":1.49,"high":1.52,"low":1.47,"close":1.5,"volume":234457,"rsi_14":54.05,"sma_20":1.48,"sma_60":1.56,"sma_120":1.96},{"date":"2026-04-15","open":1.5,"high":1.55,"low":1.5,"close":1.54,"volume":361558,"rsi_14":52.78,"sma_20":1.48,"sma_60":1.56,"sma_120":1.95},{"date":"2026-04-16","open":1.53,"high":1.53,"low":1.49,"close":1.51,"volume":228254,"rsi_14":55.07,"sma_20":1.48,"sma_60":1.55,"sma_120":1.94},{"date":"2026-04-17","open":1.52,"high":1.53,"low":1.5,"close":1.52,"volume":258772,"rsi_14":61.9,"sma_20":1.48,"sma_60":1.55,"sma_120":1.93},{"date":"2026-04-20","open":1.5,"high":1.54,"low":1.49,"close":1.54,"volume":255274,"rsi_14":63.08,"sma_20":1.49,"sma_60":1.55,"sma_120":1.92},{"date":"2026-04-21","open":1.55,"high":1.57,"low":1.51,"close":1.52,"volume":226901,"rsi_14":54.39,"sma_20":1.49,"sma_60":1.56,"sma_120":1.9},{"date":"2026-04-22","open":1.53,"high":2.03,"low":1.53,"close":1.97,"volume":6778155,"rsi_14":74.26,"sma_20":1.52,"sma_60":1.56,"sma_120":1.89},{"date":"2026-04-23","open":1.93,"high":1.94,"low":1.75,"close":1.8,"volume":1576729,"rsi_14":64.1,"sma_20":1.54,"sma_60":1.56,"sma_120":1.88},{"date":"2026-04-24","open":1.82,"high":2.0,"low":1.82,"close":1.93,"volume":951571,"rsi_14":65.85,"sma_20":1.56,"sma_60":1.57,"sma_120":1.87},{"date":"2026-04-27","open":1.94,"high":1.94,"low":1.8,"close":1.86,"volume":355621,"rsi_14":65.32,"sma_20":1.58,"sma_60":1.57,"sma_120":1.85},{"date":"2026-04-28","open":1.81,"high":1.97,"low":1.75,"close":1.94,"volume":633329,"rsi_14":65.32,"sma_20":1.61,"sma_60":1.57,"sma_120":1.84},{"date":"2026-04-29","open":1.94,"high":1.94,"low":1.86,"close":1.92,"volume":468437,"rsi_14":62.18,"sma_20":1.64,"sma_60":1.58,"sma_120":1.82},{"date":"2026-04-30","open":1.95,"high":1.98,"low":1.86,"close":1.9,"volume":754687,"rsi_14":67.58,"sma_20":1.66,"sma_60":1.58,"sma_120":1.81},{"date":"2026-05-01","open":1.89,"high":2.02,"low":1.87,"close":1.95,"volume":971078,"rsi_14":70.54,"sma_20":1.68,"sma_60":1.58,"sma_120":1.8},{"date":"2026-05-04","open":1.95,"high":1.95,"low":1.85,"close":1.89,"volume":493102,"rsi_14":66.67,"sma_20":1.7,"sma_60":1.58,"sma_120":1.79},{"date":"2026-05-05","open":1.9,"high":1.92,"low":1.82,"close":1.88,"volume":508690,"rsi_14":64.91,"sma_20":1.72,"sma_60":1.59,"sma_120":1.78},{"date":"2026-05-06","open":1.91,"high":1.91,"low":1.82,"close":1.88,"volume":396274,"rsi_14":66.67,"sma_20":1.73,"sma_60":1.59,"sma_120":1.77},{"date":"2026-05-07","open":1.85,"high":1.94,"low":1.85,"close":1.89,"volume":348801,"rsi_14":66.67,"sma_20":1.75,"sma_60":1.59,"sma_120":1.76},{"date":"2026-05-08","open":1.92,"high":1.92,"low":1.81,"close":1.86,"volume":498540,"rsi_14":64.29,"sma_20":1.76,"sma_60":1.59,"sma_120":1.75},{"date":"2026-05-11","open":1.84,"high":1.87,"low":1.78,"close":1.8,"volume":373389,"rsi_14":62.07,"sma_20":1.78,"sma_60":1.59,"sma_120":1.74},{"date":"2026-05-12","open":1.8,"high":1.82,"low":1.67,"close":1.69,"volume":763911,"rsi_14":32.93,"sma_20":1.79,"sma_60":1.6,"sma_120":1.73},{"date":"2026-05-13","open":1.67,"high":1.88,"low":1.58,"close":1.85,"volume":1132698,"rsi_14":53.09,"sma_20":1.8,"sma_60":1.6,"sma_120":1.73},{"date":"2026-05-14","open":1.83,"high":1.91,"low":1.78,"close":1.85,"volume":397968,"rsi_14":44.12,"sma_20":1.82,"sma_60":1.61,"sma_120":1.72},{"date":"2026-05-15","open":1.8,"high":1.84,"low":1.73,"close":1.73,"volume":581638,"rsi_14":41.1,"sma_20":1.83,"sma_60":1.61,"sma_120":1.71},{"date":"2026-05-18","open":1.6,"high":1.6,"low":1.42,"close":1.43,"volume":1002255,"rsi_14":23.16,"sma_20":1.83,"sma_60":1.61,"sma_120":1.7},{"date":"2026-05-19","open":1.43,"high":1.43,"low":1.4,"close":1.4,"volume":428037,"rsi_14":22.92,"sma_20":1.82,"sma_60":1.61,"sma_120":1.69},{"date":"2026-05-20","open":1.42,"high":1.44,"low":1.32,"close":1.42,"volume":483606,"rsi_14":25.0,"sma_20":1.79,"sma_60":1.61,"sma_120":1.69},{"date":"2026-05-21","open":1.41,"high":1.46,"low":1.4,"close":1.44,"volume":348241,"rsi_14":22.58,"sma_20":1.78,"sma_60":1.61,"sma_120":1.68},{"date":"2026-05-22","open":1.45,"high":1.48,"low":1.39,"close":1.43,"volume":472751,"rsi_14":23.86,"sma_20":1.75,"sma_60":1.6,"sma_120":1.67},{"date":"2026-05-26","open":1.43,"high":1.52,"low":1.42,"close":1.43,"volume":553462,"rsi_14":24.14,"sma_20":1.73,"sma_60":1.6,"sma_120":1.66},{"date":"2026-05-27","open":1.46,"high":1.5,"low":1.41,"close":1.46,"volume":308798,"rsi_14":26.67,"sma_20":1.71,"sma_60":1.6,"sma_120":1.66},{"date":"2026-05-28","open":1.47,"high":1.54,"low":1.44,"close":1.49,"volume":582681,"rsi_14":28.26,"sma_20":1.68,"sma_60":1.6,"sma_120":1.65},{"date":"2026-05-29","open":1.5,"high":1.53,"low":1.46,"close":1.52,"volume":488762,"rsi_14":31.52,"sma_20":1.66,"sma_60":1.6,"sma_120":1.65},{"date":"2026-06-01","open":1.52,"high":1.64,"low":1.51,"close":1.52,"volume":631960,"rsi_14":33.72,"sma_20":1.64,"sma_60":1.6,"sma_120":1.65},{"date":"2026-06-02","open":1.52,"high":1.54,"low":1.48,"close":1.5,"volume":358089,"rsi_14":37.66,"sma_20":1.62,"sma_60":1.6,"sma_120":1.64},{"date":"2026-06-03","open":1.5,"high":1.51,"low":1.4,"close":1.42,"volume":485789,"rsi_14":18.84,"sma_20":1.6,"sma_60":1.6,"sma_120":1.64},{"date":"2026-06-04","open":1.42,"high":1.46,"low":1.41,"close":1.42,"volume":320278,"rsi_14":18.84,"sma_20":1.58,"sma_60":1.59,"sma_120":1.64},{"date":"2026-06-05","open":1.4,"high":1.4,"low":1.27,"close":1.31,"volume":818872,"rsi_14":19.12,"sma_20":1.55,"sma_60":1.59,"sma_120":1.63},{"date":"2026-06-08","open":1.33,"high":1.34,"low":1.31,"close":1.31,"volume":194586,"rsi_14":34.21,"sma_20":1.52,"sma_60":1.59,"sma_120":1.63},{"date":"2026-06-09","open":1.31,"high":1.33,"low":1.19,"close":1.22,"volume":807941,"rsi_14":29.55,"sma_20":1.49,"sma_60":1.58,"sma_120":1.63},{"date":"2026-06-10","open":1.21,"high":1.23,"low":1.11,"close":1.11,"volume":709252,"rsi_14":20.75,"sma_20":1.46,"sma_60":1.58,"sma_120":1.62},{"date":"2026-06-11","open":1.14,"high":1.19,"low":1.1,"close":1.16,"volume":519286,"rsi_14":25.0,"sma_20":1.43,"sma_60":1.57,"sma_120":1.62},{"date":"2026-06-12","open":1.19,"high":1.2,"low":1.15,"close":1.15,"volume":434207,"rsi_14":25.0,"sma_20":1.39,"sma_60":1.57,"sma_120":1.61},{"date":"2026-06-15","open":1.2,"high":1.25,"low":1.16,"close":1.18,"volume":472934,"rsi_14":28.81,"sma_20":1.37,"sma_60":1.56,"sma_120":1.61},{"date":"2026-06-16","open":1.47,"high":1.48,"low":1.21,"close":1.32,"volume":55527839,"rsi_14":40.0,"sma_20":1.36,"sma_60":1.56,"sma_120":1.6},{"date":"2026-06-17","open":1.31,"high":1.41,"low":1.28,"close":1.31,"volume":2845362,"rsi_14":36.76,"sma_20":1.36,"sma_60":1.56,"sma_120":1.6},{"date":"2026-06-18","open":1.27,"high":1.41,"low":1.27,"close":1.37,"volume":1904636,"rsi_14":39.44,"sma_20":1.35,"sma_60":1.56,"sma_120":1.59},{"date":"2026-06-22","open":1.33,"high":1.45,"low":1.29,"close":1.39,"volume":1035891,"rsi_14":41.1,"sma_20":1.35,"sma_60":1.55,"sma_120":1.59},{"date":"2026-06-23","open":1.35,"high":1.41,"low":1.33,"close":1.33,"volume":649967,"rsi_14":38.96,"sma_20":1.35,"sma_60":1.55,"sma_120":1.58},{"date":"2026-06-24","open":1.34,"high":1.34,"low":1.19,"close":1.25,"volume":852331,"rsi_14":38.96,"sma_20":1.34,"sma_60":1.55,"sma_120":1.58},{"date":"2026-06-25","open":1.32,"high":1.32,"low":1.2,"close":1.2,"volume":429749,"rsi_14":36.59,"sma_20":1.32,"sma_60":1.55,"sma_120":1.57},{"date":"2026-06-26","open":1.2,"high":1.22,"low":1.16,"close":1.22,"volume":736859,"rsi_14":43.84,"sma_20":1.31,"sma_60":1.54,"sma_120":1.57},{"date":"2026-06-29","open":1.21,"high":1.25,"low":1.18,"close":1.23,"volume":345312,"rsi_14":44.59,"sma_20":1.3,"sma_60":1.54,"sma_120":1.56},{"date":"2026-06-30","open":1.24,"high":1.31,"low":1.23,"close":1.3,"volume":423138,"rsi_14":55.56,"sma_20":1.28,"sma_60":1.54,"sma_120":1.56},{"date":"2026-07-01","open":1.28,"high":1.31,"low":1.27,"close":1.29,"volume":214032,"rsi_14":64.52,"sma_20":1.27,"sma_60":1.53,"sma_120":1.55},{"date":"2026-07-02","open":1.3,"high":1.36,"low":1.28,"close":1.29,"volume":388831,"rsi_14":61.4,"sma_20":1.27,"sma_60":1.53,"sma_120":1.55},{"date":"2026-07-06","open":1.29,"high":1.34,"low":1.28,"close":1.29,"volume":413129,"rsi_14":62.5,"sma_20":1.26,"sma_60":1.52,"sma_120":1.55},{"date":"2026-07-07","open":1.28,"high":1.3,"low":1.19,"close":1.21,"volume":396817,"rsi_14":52.46,"sma_20":1.26,"sma_60":1.52,"sma_120":1.54},{"date":"2026-07-08","open":1.18,"high":1.22,"low":1.16,"close":1.21,"volume":504437,"rsi_14":38.3,"sma_20":1.25,"sma_60":1.51,"sma_120":1.54},{"date":"2026-07-09","open":1.21,"high":1.23,"low":1.16,"close":1.17,"volume":350202,"rsi_14":36.0,"sma_20":1.25,"sma_60":1.51,"sma_120":1.53},{"date":"2026-07-10","open":1.16,"high":1.2,"low":1.15,"close":1.17,"volume":380906,"rsi_14":27.27,"sma_20":1.25,"sma_60":1.5,"sma_120":1.53},{"date":"2026-07-13","open":1.17,"high":1.18,"low":1.11,"close":1.12,"volume":348252,"rsi_14":21.28,"sma_20":1.25,"sma_60":1.49,"sma_120":1.53},{"date":"2026-07-14","open":1.08,"high":1.14,"low":1.03,"close":1.06,"volume":1289002,"rsi_14":21.28,"sma_20":1.25,"sma_60":1.49,"sma_120":1.52},{"date":"2026-07-15","open":1.1,"high":1.11,"low":1.05,"close":1.07,"volume":510134,"rsi_14":27.5,"sma_20":1.24,"sma_60":1.48,"sma_120":1.52},{"date":"2026-07-16","open":1.04,"high":1.07,"low":1.03,"close":1.05,"volume":285686,"rsi_14":29.73,"sma_20":1.23,"sma_60":1.47,"sma_120":1.51},{"date":"2026-07-17","open":1.02,"high":1.07,"low":1.01,"close":1.03,"volume":402896,"rsi_14":24.32,"sma_20":1.21,"sma_60":1.46,"sma_120":1.51},{"date":"2026-07-20","open":1.05,"high":1.07,"low":1.02,"close":1.02,"volume":326604,"rsi_14":21.62,"sma_20":1.19,"sma_60":1.45,"sma_120":1.5},{"date":"2026-07-21","open":1.03,"high":1.09,"low":1.02,"close":1.08,"volume":4358272,"rsi_14":19.44,"sma_20":1.18,"sma_60":1.44,"sma_120":1.5},{"date":"2026-07-22","open":1.09,"high":1.1,"low":1.07,"close":1.09,"volume":579131,"rsi_14":22.22,"sma_20":1.17,"sma_60":1.42,"sma_120":1.49},{"date":"2026-07-23","open":1.08,"high":1.1,"low":1.07,"close":1.09,"volume":355212,"rsi_14":22.22,"sma_20":1.16,"sma_60":1.41,"sma_120":1.49},{"date":"2026-07-24","open":1.07,"high":1.09,"low":1.01,"close":1.01,"volume":353986,"rsi_14":18.18,"sma_20":1.15,"sma_60":1.39,"sma_120":1.48},{"date":"2026-07-27","open":1.03,"high":1.08,"low":1.02,"close":1.05,"volume":159982,"rsi_14":30.0,"sma_20":1.14,"sma_60":1.38,"sma_120":1.48},{"date":"2026-07-28","open":1.02,"high":1.05,"low":1.0,"close":1.04,"volume":285920,"rsi_14":29.27,"sma_20":1.13,"sma_60":1.36,"sma_120":1.47},{"date":"2026-07-29","open":1.03,"high":1.04,"low":0.97,"close":0.98,"volume":317234,"rsi_14":27.83,"sma_20":1.12,"sma_60":1.35,"sma_120":1.47},{"date":"2026-07-30","open":1.0,"high":1.05,"low":0.99,"close":1.04,"volume":385178,"rsi_14":36.8,"sma_20":1.1,"sma_60":1.33,"sma_120":1.46},{"date":"2026-07-31","open":1.04,"high":1.06,"low":1.02,"close":1.05,"volume":148051,"rsi_14":42.26,"sma_20":1.09,"sma_60":1.32,"sma_120":1.45},{"date":"2026-08-03","open":1.05,"high":1.11,"low":1.05,"close":1.09,"volume":200804,"rsi_14":53.47,"sma_20":1.08,"sma_60":1.31,"sma_120":1.44},{"date":"2026-08-04","open":1.09,"high":1.17,"low":1.09,"close":1.15,"volume":642840,"rsi_14":58.29,"sma_20":1.08,"sma_60":1.29,"sma_120":1.44},{"date":"2026-08-05","open":1.13,"high":1.14,"low":1.08,"close":1.12,"volume":291505,"rsi_14":57.11,"sma_20":1.07,"sma_60":1.28,"sma_120":1.43},{"date":"2026-08-06","open":1.1,"high":1.16,"low":1.1,"close":1.12,"volume":201439,"rsi_14":59.53,"sma_20":1.07,"sma_60":1.27,"sma_120":1.43},{"date":"2026-08-07","open":1.12,"high":1.18,"low":1.12,"close":1.14,"volume":458603,"rsi_14":62.44,"sma_20":1.07,"sma_60":1.26,"sma_120":1.43},{"date":"2026-08-10","open":1.12,"high":1.15,"low":1.11,"close":1.14,"volume":200989,"rsi_14":57.1,"sma_20":1.07,"sma_60":1.25,"sma_120":1.43},{"date":"2026-08-11","open":1.14,"high":1.18,"low":1.13,"close":1.16,"volume":177130,"rsi_14":58.09,"sma_20":1.08,"sma_60":1.24,"sma_120":1.42},{"date":"2026-08-12","open":1.17,"high":1.18,"low":1.15,"close":1.16,"volume":88695,"rsi_14":58.09,"sma_20":1.08,"sma_60":1.23,"sma_120":1.42},{"date":"2026-08-13","open":1.16,"high":1.2,"low":1.14,"close":1.15,"volume":362254,"rsi_14":69.32,"sma_20":1.09,"sma_60":1.22,"sma_120":1.42},{"date":"2026-08-14","open":1.11,"high":1.15,"low":1.08,"close":1.13,"volume":340309,"rsi_14":61.68,"sma_20":1.09,"sma_60":1.22,"sma_120":1.42},{"date":"2026-08-17","open":1.14,"high":1.18,"low":1.12,"close":1.14,"volume":342739,"rsi_14":64.6,"sma_20":1.1,"sma_60":1.21,"sma_120":1.41},{"date":"2026-08-18","open":1.15,"high":1.17,"low":1.08,"close":1.15,"volume":630871,"rsi_14":79.4,"sma_20":1.1,"sma_60":1.21,"sma_120":1.41},{"date":"2026-08-19","open":1.15,"high":1.25,"low":1.13,"close":1.21,"volume":8844134},{"date":"2026-08-20","open":1.39,"high":1.45,"low":1.29,"close":1.36,"volume":20917912,"rsi_14":86.05,"sma_20":1.12,"sma_60":1.21,"sma_120":1.4},{"date":"2026-08-21","open":1.36,"high":1.64,"low":1.35,"close":1.57,"volume":5545818,"rsi_14":90.0,"sma_20":1.15,"sma_60":1.21,"sma_120":1.4},{"date":"2026-08-24","open":1.53,"high":1.57,"low":1.42,"close":1.43,"volume":1129699},{"date":"2026-08-25","open":1.45,"high":1.48,"low":1.36,"close":1.36,"volume":1203064,"rsi_14":66.67,"sma_20":1.18,"sma_60":1.2,"sma_120":1.4},{"date":"2026-08-26","open":1.35,"high":1.75,"low":1.33,"close":1.71,"volume":4900256},{"date":"2026-08-27","open":1.68,"high":1.69,"low":1.53,"close":1.56,"volume":1510788,"rsi_14":67.5,"sma_20":1.24,"sma_60":1.21,"sma_120":1.4},{"date":"2026-08-28","open":1.53,"high":1.56,"low":1.43,"close":1.47,"volume":701730,"rsi_14":62.79,"sma_20":1.27,"sma_60":1.21,"sma_120":1.4},{"date":"2026-08-31","open":1.47,"high":1.48,"low":1.41,"close":1.42,"volume":664057},{"date":"2026-09-01","open":1.39,"high":1.41,"low":1.34,"close":1.39,"volume":484027,"rsi_14":58.52,"sma_20":1.29,"sma_60":1.21,"sma_120":1.4},{"date":"2026-09-02","open":1.37,"high":1.42,"low":1.36,"close":1.4,"volume":274315},{"date":"2026-09-03","open":1.41,"high":1.45,"low":1.4,"close":1.42,"volume":319320,"rsi_14":60.74,"sma_20":1.32,"sma_60":1.21,"sma_120":1.4},{"date":"2026-09-04","open":1.41,"high":1.46,"low":1.41,"close":1.41,"volume":355574,"rsi_14":60.0,"sma_20":1.34,"sma_60":1.22,"sma_120":1.4},{"date":"2026-09-08","open":1.41,"high":1.47,"low":1.4,"close":1.42,"volume":264239,"rsi_14":60.0,"sma_20":1.35,"sma_60":1.22,"sma_120":1.4},{"date":"2026-09-09","open":1.41,"high":1.44,"low":1.38,"close":1.39,"volume":255986},{"date":"2026-09-10","open":1.37,"high":1.43,"low":1.36,"close":1.38,"volume":357679,"rsi_14":50.85,"sma_20":1.37,"sma_60":1.23,"sma_120":1.4},{"date":"2026-09-11","open":1.4,"high":1.46,"low":1.38,"close":1.43,"volume":229054,"rsi_14":43.14,"sma_20":1.39,"sma_60":1.23,"sma_120":1.4},{"date":"2026-09-14","open":1.42,"high":1.46,"low":1.41,"close":1.42,"volume":426088},{"date":"2026-09-15","open":1.4,"high":1.42,"low":1.36,"close":1.38,"volume":414785,"rsi_14":51.16,"sma_20":1.41,"sma_60":1.24,"sma_120":1.4},{"date":"2026-09-16","open":1.37,"high":1.39,"low":1.34,"close":1.35,"volume":354242,"rsi_14":16.67,"sma_20":1.42,"sma_60":1.23,"sma_120":1.39},{"date":"2026-09-17","open":1.36,"high":1.4,"low":1.35,"close":1.35,"volume":274406,"rsi_14":23.08,"sma_20":1.43,"sma_60":1.23,"sma_120":1.39},{"date":"2026-09-18","open":1.36,"high":1.36,"low":1.29,"close":1.32,"volume":326239,"rsi_14":27.27,"sma_20":1.43,"sma_60":1.24,"sma_120":1.39},{"date":"2026-09-21","open":1.33,"high":1.36,"low":1.32,"close":1.34,"volume":300601},{"date":"2026-09-22","open":1.35,"high":1.35,"low":1.25,"close":1.28,"volume":1228781,"rsi_14":33.33,"sma_20":1.41,"sma_60":1.24,"sma_120":1.39},{"date":"2026-09-23","open":1.28,"high":1.28,"low":1.22,"close":1.23,"volume":330286,"rsi_14":26.67,"sma_20":1.4,"sma_60":1.24,"sma_120":1.39},{"date":"2026-09-24","open":1.21,"high":1.23,"low":1.19,"close":1.21,"volume":154349,"rsi_14":21.62,"sma_20":1.38,"sma_60":1.24,"sma_120":1.39},{"date":"2026-09-25","open":1.21,"high":1.22,"low":1.19,"close":1.19,"volume":128172,"rsi_14":21.05,"sma_20":1.36,"sma_60":1.24,"sma_120":1.38},{"date":"2026-09-28","open":1.19,"high":1.21,"low":1.13,"close":1.14,"volume":206971,"rsi_14":16.67,"sma_20":1.34,"sma_60":1.23,"sma_120":1.38},{"date":"2026-09-29","open":1.14,"high":1.15,"low":1.11,"close":1.12,"volume":253904,"rsi_14":17.07,"sma_20":1.33,"sma_60":1.23,"sma_120":1.38},{"date":"2026-09-30","open":1.14,"high":1.15,"low":1.13,"close":1.13,"volume":159780,"rsi_14":19.51,"sma_20":1.32,"sma_60":1.23,"sma_120":1.37},{"date":"2026-10-01","open":1.15,"high":1.15,"low":1.12,"close":1.13,"volume":271093,"rsi_14":8.33,"sma_20":1.3,"sma_60":1.23,"sma_120":1.37},{"date":"2026-10-02","open":1.14,"high":1.15,"low":1.12,"close":1.13,"volume":335312,"rsi_14":8.57,"sma_20":1.29,"sma_60":1.23,"sma_120":1.37},{"date":"2026-10-05","open":1.12,"high":1.12,"low":1.1,"close":1.11,"volume":149104,"rsi_14":9.09,"sma_20":1.27,"sma_60":1.23,"sma_120":1.36},{"date":"2026-10-06","open":1.13,"high":1.14,"low":1.11,"close":1.11,"volume":214201},{"date":"2026-10-07","open":1.1,"high":1.1,"low":1.07,"close":1.08,"volume":920993,"rsi_14":9.09,"sma_20":1.24,"sma_60":1.23,"sma_120":1.36},{"date":"2026-10-08","open":1.07,"high":1.1,"low":1.06,"close":1.09,"volume":310408,"rsi_14":12.9,"sma_20":1.23,"sma_60":1.23,"sma_120":1.35},{"date":"2026-10-09","open":1.1,"high":1.1,"low":1.06,"close":1.07,"volume":202772,"rsi_14":6.45,"sma_20":1.21,"sma_60":1.23,"sma_120":1.35},{"date":"2026-10-12","open":1.05,"high":1.06,"low":1.02,"close":1.02,"volume":224337,"rsi_14":6.67,"sma_20":1.19,"sma_60":1.23,"sma_120":1.35},{"date":"2026-10-13","open":1.04,"high":1.05,"low":1.0,"close":1.03,"volume":256255,"rsi_14":13.46,"sma_20":1.17,"sma_60":1.23,"sma_120":1.34},{"date":"2026-10-14","open":1.02,"high":1.04,"low":0.98,"close":0.99,"volume":320780,"rsi_14":12.24,"sma_20":1.15,"sma_60":1.23,"sma_120":1.33},{"date":"2026-10-15","open":1.03,"high":1.05,"low":0.86,"close":0.96,"volume":29436125,"rsi_14":11.64,"sma_20":1.13,"sma_60":1.22,"sma_120":1.32},{"date":"2026-10-16","open":0.98,"high":0.99,"low":0.89,"close":0.89,"volume":924654,"rsi_14":11.03,"sma_20":1.11,"sma_60":1.22,"sma_120":1.31},{"date":"2026-10-19","open":0.94,"high":0.94,"low":0.87,"close":0.89,"volume":764360,"rsi_14":11.65,"sma_20":1.09,"sma_60":1.22,"sma_120":1.31},{"date":"2026-10-20","open":0.84,"high":0.9,"low":0.82,"close":0.87,"volume":516982,"rsi_14":8.06,"sma_20":1.07,"sma_60":1.22,"sma_120":1.3},{"date":"2026-10-21","open":0.88,"high":0.94,"low":0.86,"close":0.92,"volume":334022,"rsi_14":20.41,"sma_20":1.05,"sma_60":1.21,"sma_120":1.29},{"date":"2026-10-22","open":0.9,"high":0.96,"low":0.9,"close":0.93,"volume":307357,"rsi_14":23.49,"sma_20":1.04,"sma_60":1.21,"sma_120":1.28},{"date":"2026-10-23","open":0.93,"high":0.94,"low":0.9,"close":0.91,"volume":158250,"rsi_14":23.41,"sma_20":1.03,"sma_60":1.21,"sma_120":1.27}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.66,"ttm_eps":null,"close":4.61},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.64,"ttm_eps":null,"close":4.91},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.37,"ttm_eps":null,"close":3.17},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.35,"ttm_eps":null,"close":2.04},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.38,"ttm_eps":null,"close":1.46},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.76,"ttm_eps":null,"close":2.88},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.65,"ttm_eps":null,"close":1.5},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.99,"ttm_eps":null,"close":1.47},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.81,"ttm_eps":null,"close":1.3}],"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":"Beam Global","phase":"above-fold","symbol_resolved":true}