{"status":"ok","report":{"price_analysis":{"current":4.345,"change_1d":0.3,"change_7d":1.3,"change_30d":-8.1,"high_30d":4.875,"low_30d":4.1326,"position_in_range":29.0,"support":4.20684,"resistance":4.80076},"summary":"BOS Better Online Solutions(BOSC)은 Technology 섹터 US 시장 종목입니다, 시가총액 3063.14만. 현재가 $4.34, 전일 대비 +0.3%, 30일 -8.1%. PER 9.0배 / ROE 4.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.0배입니다. ROE 4.3%입니다. 시가총액 3063.14만. 매출 5025.70만, 영업이익 333.10만.","grade":"C","comment":"PER 8.97배, ROE 4.34%","per":8.97,"pbr":1.07,"roe":4.34,"eps":0.4845256266748075,"revenue":50257000.0,"operating_income":3331000.0,"net_income":3612878.0,"market_cap":30631381,"profit_margin":7.19,"roa":2.82,"operating_margin":6.63,"gross_margin":22.95,"debt_ratio":0.06913636216443768,"total_assets":47548000.0,"total_equity":30881000.0,"total_debt":2135000.0,"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) 33.7로 약세 구간입니다. MACD(-0.09)가 시그널선(-0.08)을 하회합니다(데드크로스). 현재가가 SMA20(4)과 SMA60(5) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4~5 (현재 위치 31%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":33.70165745856356,"macd":-0.0943333399491264,"macd_signal":-0.07966753973152536,"sma_20":4.4712499999999995,"sma_60":4.573750000000001,"bb_upper":4.795192510331694,"bb_lower":4.147307489668305,"atr_14":0.12903571428571434},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 8.97x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":79,"summary":"매출 +30.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":30.4,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":60.9,"unit":"%","percentile":83,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.3%","metrics":[{"name":"ROE","value":4.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.7,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.1,"unit":"%","percentile":36,"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":"A","percentile":92,"summary":"유동비율 2.7x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":2.73,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.27,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":79.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":2.15,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.97x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +30.4%"},"profitability":{"grade":"C","reason":"ROE 4.3%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":10.09,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.07,"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":0.03,"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":22.95,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 30% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 30% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.97,"current_pbr":1.07,"per_5y_high":12.38,"per_5y_low":9.27,"per_5y_avg":11.06,"per_percentile":0.0,"pbr_5y_high":1.49,"pbr_5y_low":1.04,"pbr_5y_avg":1.2,"pbr_percentile":22.2,"per_5y_median":11.49,"pbr_5y_median":1.15,"history":[{"quarter":"2024-Q2","per":11.49,"pbr":1.04},{"quarter":"2024-Q3","per":10.66,"pbr":1.06},{"quarter":"2024-Q4","per":11.63,"pbr":1.15},{"quarter":"2025-Q1","per":10.53,"pbr":1.22},{"quarter":"2025-Q2","per":12.38,"pbr":1.49},{"quarter":"2025-Q3","per":11.77,"pbr":1.41},{"quarter":"2025-Q4","per":10.24,"pbr":1.19},{"quarter":"2026-Q1","per":11.55,"pbr":1.14},{"quarter":"2026-Q2","per":9.27,"pbr":1.09},{"quarter":"현재","per":8.97,"pbr":1.07}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2.81,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2.95,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3.3,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3.78,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4.85,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4.76,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4.56,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4.49,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4.49,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.49,"eps":0.2445,"close":2.81,"source":"reported"},{"date":"2024-07","per":12.11,"eps":0.2445,"close":2.96,"source":"reported"},{"date":"2024-08","per":11.94,"eps":0.2445,"close":2.92,"source":"reported"},{"date":"2024-09","per":10.66,"eps":0.2767,"close":2.95,"source":"reported"},{"date":"2024-10","per":10.7,"eps":0.2767,"close":2.96,"source":"reported"},{"date":"2024-11","per":12.25,"eps":0.2767,"close":3.39,"source":"reported"},{"date":"2024-12","per":11.63,"eps":0.2838,"close":3.3,"source":"reported"},{"date":"2025-01","per":13.11,"eps":0.2838,"close":3.72,"source":"reported"},{"date":"2025-02","per":13.78,"eps":0.2838,"close":3.91,"source":"reported"},{"date":"2025-03","per":10.53,"eps":0.3591,"close":3.78,"source":"reported"},{"date":"2025-04","per":10.3,"eps":0.3591,"close":3.7,"source":"reported"},{"date":"2025-05","per":12.59,"eps":0.3591,"close":4.52,"source":"reported"},{"date":"2025-06","per":12.38,"eps":0.3916,"close":4.85,"source":"reported"},{"date":"2025-07","per":12.51,"eps":0.3916,"close":4.9,"source":"reported"},{"date":"2025-08","per":12.26,"eps":0.3916,"close":4.8,"source":"reported"},{"date":"2025-09","per":11.77,"eps":0.4043,"close":4.76,"source":"reported"},{"date":"2025-10","per":14.72,"eps":0.4043,"close":5.95,"source":"reported"},{"date":"2025-11","per":11.53,"eps":0.4043,"close":4.66,"source":"reported"},{"date":"2025-12","per":10.24,"eps":0.4455,"close":4.56,"source":"reported"},{"date":"2026-01","per":10.84,"eps":0.4455,"close":4.83,"source":"reported"},{"date":"2026-02","per":10.28,"eps":0.4455,"close":4.58,"source":"reported"},{"date":"2026-03","per":11.55,"eps":0.3889,"close":4.49,"source":"reported"},{"date":"2026-04","per":11.93,"eps":0.3889,"close":4.64,"source":"reported"},{"date":"2026-05","per":10.57,"eps":0.3889,"close":4.11,"source":"reported"},{"date":"2026-06","per":9.27,"eps":0.4845,"close":4.49,"source":"reported"},{"date":"2026-07","per":9.29,"eps":0.4845,"close":4.5,"source":"reported"},{"date":"2026-08","per":9.66,"eps":0.4845,"close":4.68,"source":"reported"},{"date":"2026-09","per":9.56,"eps":0.4845,"close":4.63,"source":"reported"},{"date":"2026-10","per":8.97,"eps":0.4845,"close":4.34,"source":"reported"}],"trailing_per_history_meta":{"avg":11.32,"std":1.36,"upper_1sd":12.69,"lower_1sd":9.96,"current":8.97,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":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":"PER","value":"9.0배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.3%"}],"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":"2026-10-23T22:38:22.052517+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["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":0.04343771250930993,"dividend_yield":null,"eps":0.19,"revenue":14853000.0,"operating_income":1070000.0,"net_income":1341400.0,"market_cap":null,"profit_margin":0.09031172153773648,"operating_margin":0.07203931865616374,"roa":0.028211491545385714,"gross_margin":0.229515922709217,"total_equity":30881000.0,"total_assets":47548000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.07,"pbr":1.13,"roe":0.026308793594788982,"dividend_yield":null,"eps":0.11,"revenue":11388000.0,"operating_income":665000.0,"net_income":775478.0,"market_cap":32429100.0,"profit_margin":0.0680960660344222,"operating_margin":0.05839480154548648,"roa":0.01745864289252105,"gross_margin":0.24877063575693711,"total_equity":29476000.0,"total_assets":44418000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.028532608695652172,"dividend_yield":null,"eps":0.10102037984402898,"revenue":12624000.0,"operating_income":812000.0,"net_income":819000.0,"market_cap":null,"profit_margin":0.06487642585551331,"operating_margin":0.06432192648922687,"roa":0.018345130364662666,"gross_margin":0.23938529784537388,"total_equity":28704000.0,"total_assets":44644000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02683738999445017,"dividend_yield":null,"eps":0.08350524683077853,"revenue":11392000.0,"operating_income":784000.0,"net_income":677000.0,"market_cap":null,"profit_margin":0.059427668539325844,"operating_margin":0.06882022471910113,"roa":0.017639395518499218,"gross_margin":0.24877106741573032,"total_equity":25226000.0,"total_assets":38380000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.031572430870821296,"dividend_yield":null,"eps":0.09435969545870838,"revenue":11527000.0,"operating_income":770000.0,"net_income":765000.0,"market_cap":null,"profit_margin":0.0663659234839941,"operating_margin":0.06679968768977183,"roa":0.019905805209336214,"gross_margin":0.22824672508024638,"total_equity":24230000.0,"total_assets":38431000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.058614256583799734,"dividend_yield":null,"eps":0.16664045564015037,"revenue":15026000.0,"operating_income":1743000.0,"net_income":1351000.0,"market_cap":null,"profit_margin":0.0899108212431785,"operating_margin":0.11599893517902303,"roa":0.03525482111635918,"gross_margin":0.23885265539731132,"total_equity":23049000.0,"total_assets":38321000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.022736861844264215,"dividend_yield":null,"eps":0.05982281346074976,"revenue":10388000.0,"operating_income":557000.0,"net_income":485000.0,"market_cap":null,"profit_margin":0.046688486715440895,"operating_margin":0.05361956103195995,"roa":0.014122237428296887,"gross_margin":0.22920677705044282,"total_equity":21331000.0,"total_assets":34343000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02766665060008676,"dividend_yield":null,"eps":0.07080060809581518,"revenue":9827000.0,"operating_income":551000.0,"net_income":574000.0,"market_cap":null,"profit_margin":0.05841050167904752,"operating_margin":0.05607001119365015,"roa":0.018107255520504732,"gross_margin":0.2192937824361453,"total_equity":20747000.0,"total_assets":31700000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.024895646988670243,"dividend_yield":null,"eps":0.06179634957491882,"revenue":8447000.0,"operating_income":659000.0,"net_income":501000.0,"market_cap":null,"profit_margin":0.05931099798745117,"operating_margin":0.0780158636202202,"roa":0.015747783994467843,"gross_margin":0.26021072570143244,"total_equity":20124000.0,"total_assets":31814000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03780226507499235,"dividend_yield":null,"eps":0.09139939128745479,"revenue":11287000.0,"operating_income":846000.0,"net_income":741000.0,"market_cap":null,"profit_margin":0.0656507486488881,"operating_margin":0.07495348631168601,"roa":0.022017530827514484,"gross_margin":0.22680960396916808,"total_equity":19602000.0,"total_assets":33655000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.022665746589521737,"dividend_yield":null,"eps":0.0526687450468869,"revenue":10886000.0,"operating_income":348000.0,"net_income":427000.0,"market_cap":null,"profit_margin":0.039224692265294875,"operating_margin":0.03196766489068528,"roa":0.01314614697823343,"gross_margin":0.19198971155612712,"total_equity":18839000.0,"total_assets":32481000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01702197085055471,"dividend_yield":null,"eps":0.03860730023343232,"revenue":9815000.0,"operating_income":441000.0,"net_income":313000.0,"market_cap":null,"profit_margin":0.031889964340295465,"operating_margin":0.044931227712684665,"roa":0.009881298143705013,"gross_margin":0.2088639836984208,"total_equity":18388000.0,"total_assets":31676000.0}],"current_price":4.345,"change_pct":0.35,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2.04},{"date":"2016-10-25","close":2.06},{"date":"2016-10-26","close":2.08},{"date":"2016-10-27","close":2.16},{"date":"2016-10-28","close":2.05},{"date":"2016-10-31","close":2.17},{"date":"2016-11-01","close":2.13},{"date":"2016-11-02","close":2.11},{"date":"2016-11-03","close":2.08},{"date":"2016-11-04","close":2.08},{"date":"2016-11-07","close":2.1},{"date":"2016-11-08","close":2.08},{"date":"2016-11-09","close":2.06},{"date":"2016-11-10","close":2.08},{"date":"2016-11-11","close":2.12},{"date":"2016-11-14","close":2.16},{"date":"2016-11-15","close":2.28},{"date":"2016-11-16","close":2.22},{"date":"2016-11-17","close":2.45},{"date":"2016-11-18","close":2.4},{"date":"2016-11-21","close":2.26},{"date":"2016-11-22","close":2.25},{"date":"2016-11-23","close":2.23},{"date":"2016-11-25","close":2.33},{"date":"2016-11-28","close":2.01},{"date":"2016-11-29","close":1.98},{"date":"2016-11-30","close":1.97},{"date":"2016-12-01","close":1.96},{"date":"2016-12-02","close":1.9599},{"date":"2016-12-05","close":1.98},{"date":"2016-12-06","close":2.0},{"date":"2016-12-07","close":1.99},{"date":"2016-12-08","close":1.95},{"date":"2016-12-09","close":1.96},{"date":"2016-12-12","close":1.97},{"date":"2016-12-13","close":2.0704},{"date":"2016-12-14","close":1.99},{"date":"2016-12-15","close":2.19},{"date":"2016-12-16","close":2.07},{"date":"2016-12-19","close":2.21},{"date":"2016-12-20","close":2.21},{"date":"2016-12-21","close":2.2},{"date":"2016-12-22","close":2.21},{"date":"2016-12-23","close":2.23},{"date":"2016-12-27","close":2.2},{"date":"2016-12-28","close":2.2499},{"date":"2016-12-29","close":2.17},{"date":"2016-12-30","close":2.12},{"date":"2017-01-03","close":2.13},{"date":"2017-01-04","close":2.13},{"date":"2017-01-05","close":2.1366},{"date":"2017-01-06","close":2.11},{"date":"2017-01-09","close":2.16},{"date":"2017-01-10","close":2.16},{"date":"2017-01-11","close":2.15},{"date":"2017-01-12","close":2.23},{"date":"2017-01-13","close":2.18},{"date":"2017-01-17","close":2.2201},{"date":"2017-01-18","close":2.2212},{"date":"2017-01-19","close":2.2},{"date":"2017-01-20","close":2.17},{"date":"2017-01-23","close":2.22},{"date":"2017-01-24","close":2.25},{"date":"2017-01-25","close":2.32},{"date":"2017-01-26","close":2.34},{"date":"2017-01-27","close":2.33},{"date":"2017-01-30","close":2.34},{"date":"2017-01-31","close":2.31},{"date":"2017-02-01","close":2.27},{"date":"2017-02-02","close":2.25},{"date":"2017-02-03","close":2.26},{"date":"2017-02-06","close":2.32},{"date":"2017-02-07","close":2.4},{"date":"2017-02-08","close":2.39},{"date":"2017-02-09","close":2.4},{"date":"2017-02-10","close":2.4},{"date":"2017-02-13","close":2.4},{"date":"2017-02-14","close":2.46},{"date":"2017-02-15","close":2.41},{"date":"2017-02-16","close":2.35},{"date":"2017-02-17","close":2.38},{"date":"2017-02-21","close":2.36},{"date":"2017-02-22","close":2.33},{"date":"2017-02-23","close":2.31},{"date":"2017-02-24","close":2.32},{"date":"2017-02-27","close":2.3},{"date":"2017-02-28","close":2.25},{"date":"2017-03-01","close":2.29},{"date":"2017-03-02","close":2.28},{"date":"2017-03-03","close":2.26},{"date":"2017-03-06","close":2.23},{"date":"2017-03-07","close":2.18},{"date":"2017-03-08","close":2.29},{"date":"2017-03-09","close":2.26},{"date":"2017-03-10","close":2.23},{"date":"2017-03-13","close":2.2},{"date":"2017-03-14","close":2.32},{"date":"2017-03-15","close":2.28},{"date":"2017-03-16","close":2.35},{"date":"2017-03-17","close":2.38},{"date":"2017-03-20","close":2.38},{"date":"2017-03-21","close":2.25},{"date":"2017-03-22","close":2.1},{"date":"2017-03-23","close":2.09},{"date":"2017-03-24","close":2.12},{"date":"2017-03-27","close":2.2},{"date":"2017-03-28","close":2.14},{"date":"2017-03-29","close":2.12},{"date":"2017-03-30","close":2.1},{"date":"2017-03-31","close":2.15},{"date":"2017-04-03","close":2.1},{"date":"2017-04-04","close":1.98},{"date":"2017-04-05","close":1.98},{"date":"2017-04-06","close":1.99},{"date":"2017-04-07","close":1.98},{"date":"2017-04-10","close":2.02},{"date":"2017-04-11","close":2.04},{"date":"2017-04-12","close":2.09},{"date":"2017-04-13","close":2.05},{"date":"2017-04-17","close":2.02},{"date":"2017-04-18","close":2.07},{"date":"2017-04-19","close":2.05},{"date":"2017-04-20","close":2.02},{"date":"2017-04-21","close":2.02},{"date":"2017-04-24","close":2.02},{"date":"2017-04-25","close":2.12},{"date":"2017-04-26","close":2.1},{"date":"2017-04-27","close":2.1},{"date":"2017-04-28","close":2.07},{"date":"2017-05-01","close":2.02},{"date":"2017-05-02","close":2.06},{"date":"2017-05-03","close":2.02},{"date":"2017-05-04","close":2.11},{"date":"2017-05-05","close":2.05},{"date":"2017-05-08","close":2.05},{"date":"2017-05-09","close":2.09},{"date":"2017-05-10","close":2.09},{"date":"2017-05-11","close":2.1},{"date":"2017-05-12","close":2.09},{"date":"2017-05-15","close":2.07},{"date":"2017-05-16","close":2.08},{"date":"2017-05-17","close":2.05},{"date":"2017-05-18","close":2.05},{"date":"2017-05-19","close":2.08},{"date":"2017-05-22","close":2.09},{"date":"2017-05-23","close":2.07},{"date":"2017-05-24","close":2.24},{"date":"2017-05-25","close":2.05},{"date":"2017-05-26","close":2.02},{"date":"2017-05-30","close":1.98},{"date":"2017-05-31","close":1.96},{"date":"2017-06-01","close":1.99},{"date":"2017-06-02","close":2.01},{"date":"2017-06-05","close":1.94},{"date":"2017-06-06","close":1.89},{"date":"2017-06-07","close":1.88},{"date":"2017-06-08","close":1.88},{"date":"2017-06-09","close":1.9},{"date":"2017-06-12","close":1.92},{"date":"2017-06-13","close":1.88},{"date":"2017-06-14","close":1.86},{"date":"2017-06-15","close":1.79},{"date":"2017-06-16","close":1.82},{"date":"2017-06-19","close":1.8},{"date":"2017-06-20","close":1.81},{"date":"2017-06-21","close":1.75},{"date":"2017-06-22","close":1.76},{"date":"2017-06-23","close":1.84},{"date":"2017-06-26","close":1.88},{"date":"2017-06-27","close":1.77},{"date":"2017-06-28","close":1.78},{"date":"2017-06-29","close":1.74},{"date":"2017-06-30","close":1.78},{"date":"2017-07-03","close":1.82},{"date":"2017-07-05","close":1.76},{"date":"2017-07-06","close":1.85},{"date":"2017-07-07","close":1.87},{"date":"2017-07-10","close":1.9},{"date":"2017-07-11","close":1.9},{"date":"2017-07-12","close":2.08},{"date":"2017-07-13","close":2.03},{"date":"2017-07-14","close":2.06},{"date":"2017-07-17","close":2.0},{"date":"2017-07-18","close":2.0071},{"date":"2017-07-19","close":2.0},{"date":"2017-07-20","close":2.05},{"date":"2017-07-21","close":1.99},{"date":"2017-07-24","close":1.98},{"date":"2017-07-25","close":2.0},{"date":"2017-07-26","close":1.99},{"date":"2017-07-27","close":2.0},{"date":"2017-07-28","close":2.0},{"date":"2017-07-31","close":2.05},{"date":"2017-08-01","close":2.01},{"date":"2017-08-02","close":1.96},{"date":"2017-08-03","close":1.89},{"date":"2017-08-04","close":1.87},{"date":"2017-08-07","close":1.91},{"date":"2017-08-08","close":1.89},{"date":"2017-08-09","close":1.98},{"date":"2017-08-10","close":1.99},{"date":"2017-08-11","close":1.86},{"date":"2017-08-14","close":1.89},{"date":"2017-08-15","close":1.99},{"date":"2017-08-16","close":1.94},{"date":"2017-08-17","close":1.86},{"date":"2017-08-18","close":1.83},{"date":"2017-08-21","close":1.9},{"date":"2017-08-22","close":1.79},{"date":"2017-08-23","close":1.74},{"date":"2017-08-24","close":1.79},{"date":"2017-08-25","close":1.7},{"date":"2017-08-28","close":1.75},{"date":"2017-08-29","close":1.74},{"date":"2017-08-30","close":1.72},{"date":"2017-08-31","close":1.73},{"date":"2017-09-01","close":1.72},{"date":"2017-09-05","close":1.7},{"date":"2017-09-06","close":1.73},{"date":"2017-09-07","close":1.73},{"date":"2017-09-08","close":1.67},{"date":"2017-09-11","close":1.69},{"date":"2017-09-12","close":1.69},{"date":"2017-09-13","close":1.69},{"date":"2017-09-14","close":1.69},{"date":"2017-09-15","close":1.71},{"date":"2017-09-18","close":1.7},{"date":"2017-09-19","close":1.68},{"date":"2017-09-20","close":1.7},{"date":"2017-09-21","close":1.7},{"date":"2017-09-22","close":1.7},{"date":"2017-09-25","close":1.83},{"date":"2017-09-26","close":1.8},{"date":"2017-09-27","close":1.76},{"date":"2017-09-28","close":1.75},{"date":"2017-09-29","close":1.83},{"date":"2017-10-02","close":1.85},{"date":"2017-10-03","close":1.8},{"date":"2017-10-04","close":1.78},{"date":"2017-10-05","close":1.85},{"date":"2017-10-06","close":1.85},{"date":"2017-10-09","close":1.82},{"date":"2017-10-10","close":1.9},{"date":"2017-10-11","close":1.91},{"date":"2017-10-12","close":1.84},{"date":"2017-10-13","close":1.94},{"date":"2017-10-16","close":1.87},{"date":"2017-10-17","close":1.82},{"date":"2017-10-18","close":1.76},{"date":"2017-10-19","close":1.91},{"date":"2017-10-20","close":1.9},{"date":"2017-10-23","close":1.85},{"date":"2017-10-24","close":1.84},{"date":"2017-10-25","close":1.8},{"date":"2017-10-26","close":1.9},{"date":"2017-10-27","close":1.84},{"date":"2017-10-30","close":1.87},{"date":"2017-10-31","close":1.85},{"date":"2017-11-01","close":1.85},{"date":"2017-11-02","close":1.95},{"date":"2017-11-03","close":1.9},{"date":"2017-11-06","close":1.9},{"date":"2017-11-07","close":1.9},{"date":"2017-11-08","close":1.9},{"date":"2017-11-09","close":1.85},{"date":"2017-11-10","close":1.91},{"date":"2017-11-13","close":1.86},{"date":"2017-11-14","close":1.85},{"date":"2017-11-15","close":1.84},{"date":"2017-11-16","close":1.91},{"date":"2017-11-17","close":2.0},{"date":"2017-11-20","close":2.11},{"date":"2017-11-21","close":2.24},{"date":"2017-11-22","close":2.07},{"date":"2017-11-24","close":2.13},{"date":"2017-11-27","close":2.16},{"date":"2017-11-28","close":2.3194},{"date":"2017-11-29","close":2.4299},{"date":"2017-11-30","close":2.33},{"date":"2017-12-01","close":2.26},{"date":"2017-12-04","close":2.23},{"date":"2017-12-05","close":2.16},{"date":"2017-12-06","close":2.28},{"date":"2017-12-07","close":2.2},{"date":"2017-12-08","close":2.235},{"date":"2017-12-11","close":2.3},{"date":"2017-12-12","close":2.26},{"date":"2017-12-13","close":2.33},{"date":"2017-12-14","close":2.21},{"date":"2017-12-15","close":2.23},{"date":"2017-12-18","close":2.24},{"date":"2017-12-19","close":2.39},{"date":"2017-12-20","close":2.38},{"date":"2017-12-21","close":2.25},{"date":"2017-12-22","close":2.22},{"date":"2017-12-26","close":2.2},{"date":"2017-12-27","close":2.18},{"date":"2017-12-28","close":2.1847},{"date":"2017-12-29","close":2.1899},{"date":"2018-01-02","close":2.22},{"date":"2018-01-03","close":2.21},{"date":"2018-01-04","close":2.29},{"date":"2018-01-05","close":2.27},{"date":"2018-01-08","close":2.2},{"date":"2018-01-09","close":2.15},{"date":"2018-01-10","close":2.14},{"date":"2018-01-11","close":2.17},{"date":"2018-01-12","close":2.3},{"date":"2018-01-16","close":2.2},{"date":"2018-01-17","close":2.23},{"date":"2018-01-18","close":2.18},{"date":"2018-01-19","close":2.27},{"date":"2018-01-22","close":2.26},{"date":"2018-01-23","close":2.25},{"date":"2018-01-24","close":2.19},{"date":"2018-01-25","close":2.22},{"date":"2018-01-26","close":2.24},{"date":"2018-01-29","close":2.27},{"date":"2018-01-30","close":2.23},{"date":"2018-01-31","close":2.18},{"date":"2018-02-01","close":2.23},{"date":"2018-02-02","close":2.15},{"date":"2018-02-05","close":2.09},{"date":"2018-02-06","close":2.09},{"date":"2018-02-07","close":2.03},{"date":"2018-02-08","close":1.94},{"date":"2018-02-09","close":1.95},{"date":"2018-02-12","close":1.99},{"date":"2018-02-13","close":2.03},{"date":"2018-02-14","close":2.11},{"date":"2018-02-15","close":2.11},{"date":"2018-02-16","close":2.13},{"date":"2018-02-20","close":2.17},{"date":"2018-02-21","close":2.17},{"date":"2018-02-22","close":2.08},{"date":"2018-02-23","close":2.16},{"date":"2018-02-26","close":2.09},{"date":"2018-02-27","close":2.02},{"date":"2018-02-28","close":2.07},{"date":"2018-03-01","close":1.97},{"date":"2018-03-02","close":2.01},{"date":"2018-03-05","close":2.03},{"date":"2018-03-06","close":2.02},{"date":"2018-03-07","close":2.04},{"date":"2018-03-08","close":2.0},{"date":"2018-03-09","close":1.93},{"date":"2018-03-12","close":2.04},{"date":"2018-03-13","close":2.02},{"date":"2018-03-14","close":2.05},{"date":"2018-03-15","close":2.08},{"date":"2018-03-16","close":2.06},{"date":"2018-03-19","close":2.06},{"date":"2018-03-20","close":2.04},{"date":"2018-03-21","close":2.06},{"date":"2018-03-22","close":2.02},{"date":"2018-03-23","close":2.05},{"date":"2018-03-26","close":2.24},{"date":"2018-03-27","close":2.15},{"date":"2018-03-28","close":2.19},{"date":"2018-03-29","close":2.23},{"date":"2018-04-02","close":2.21},{"date":"2018-04-03","close":2.2},{"date":"2018-04-04","close":2.18},{"date":"2018-04-05","close":2.22},{"date":"2018-04-06","close":2.22},{"date":"2018-04-09","close":2.22},{"date":"2018-04-10","close":2.19},{"date":"2018-04-11","close":2.25},{"date":"2018-04-12","close":2.24},{"date":"2018-04-13","close":2.23},{"date":"2018-04-16","close":2.27},{"date":"2018-04-17","close":2.27},{"date":"2018-04-18","close":2.27},{"date":"2018-04-19","close":2.21},{"date":"2018-04-20","close":2.2},{"date":"2018-04-23","close":2.13},{"date":"2018-04-24","close":2.21},{"date":"2018-04-25","close":2.22},{"date":"2018-04-26","close":2.16},{"date":"2018-04-27","close":2.22},{"date":"2018-04-30","close":2.18},{"date":"2018-05-01","close":2.23},{"date":"2018-05-02","close":2.22},{"date":"2018-05-03","close":2.2},{"date":"2018-05-04","close":2.22},{"date":"2018-05-07","close":2.27},{"date":"2018-05-08","close":2.39},{"date":"2018-05-09","close":2.31},{"date":"2018-05-10","close":2.24},{"date":"2018-05-11","close":2.22},{"date":"2018-05-14","close":2.26},{"date":"2018-05-15","close":2.27},{"date":"2018-05-16","close":2.24},{"date":"2018-05-17","close":2.32},{"date":"2018-05-18","close":2.3},{"date":"2018-05-21","close":2.3},{"date":"2018-05-22","close":2.24},{"date":"2018-05-23","close":2.24},{"date":"2018-05-24","close":2.26},{"date":"2018-05-25","close":2.33},{"date":"2018-05-29","close":2.3},{"date":"2018-05-30","close":2.4},{"date":"2018-05-31","close":2.5},{"date":"2018-06-01","close":2.49},{"date":"2018-06-04","close":2.45},{"date":"2018-06-05","close":2.37},{"date":"2018-06-06","close":2.36},{"date":"2018-06-07","close":2.37},{"date":"2018-06-08","close":2.35},{"date":"2018-06-11","close":2.34},{"date":"2018-06-12","close":2.27},{"date":"2018-06-13","close":2.21},{"date":"2018-06-14","close":2.28},{"date":"2018-06-15","close":2.24},{"date":"2018-06-18","close":2.25},{"date":"2018-06-19","close":2.23},{"date":"2018-06-20","close":2.26},{"date":"2018-06-21","close":2.27},{"date":"2018-06-22","close":2.24},{"date":"2018-06-25","close":2.12},{"date":"2018-06-26","close":2.25},{"date":"2018-06-27","close":2.24},{"date":"2018-06-28","close":2.27},{"date":"2018-06-29","close":2.31},{"date":"2018-07-02","close":2.32},{"date":"2018-07-03","close":2.3},{"date":"2018-07-05","close":2.43},{"date":"2018-07-06","close":2.5},{"date":"2018-07-09","close":2.47},{"date":"2018-07-10","close":2.42},{"date":"2018-07-11","close":2.4},{"date":"2018-07-12","close":2.46},{"date":"2018-07-13","close":2.43},{"date":"2018-07-16","close":2.55},{"date":"2018-07-17","close":2.57},{"date":"2018-07-18","close":2.58},{"date":"2018-07-19","close":2.62},{"date":"2018-07-20","close":2.6},{"date":"2018-07-23","close":2.57},{"date":"2018-07-24","close":2.58},{"date":"2018-07-25","close":2.49},{"date":"2018-07-26","close":2.51},{"date":"2018-07-27","close":2.49},{"date":"2018-07-30","close":2.43},{"date":"2018-07-31","close":2.46},{"date":"2018-08-01","close":2.44},{"date":"2018-08-02","close":2.48},{"date":"2018-08-03","close":2.5},{"date":"2018-08-06","close":2.5},{"date":"2018-08-07","close":2.48},{"date":"2018-08-08","close":2.47},{"date":"2018-08-09","close":2.48},{"date":"2018-08-10","close":2.52},{"date":"2018-08-13","close":2.56},{"date":"2018-08-14","close":2.52},{"date":"2018-08-15","close":2.48},{"date":"2018-08-16","close":2.54},{"date":"2018-08-17","close":2.5},{"date":"2018-08-20","close":2.5},{"date":"2018-08-21","close":2.32},{"date":"2018-08-22","close":2.32},{"date":"2018-08-23","close":2.39},{"date":"2018-08-24","close":2.35},{"date":"2018-08-27","close":2.33},{"date":"2018-08-28","close":2.32},{"date":"2018-08-29","close":2.33},{"date":"2018-08-30","close":2.34},{"date":"2018-08-31","close":2.37},{"date":"2018-09-04","close":2.42},{"date":"2018-09-05","close":2.43},{"date":"2018-09-06","close":2.48},{"date":"2018-09-07","close":2.49},{"date":"2018-09-10","close":2.45},{"date":"2018-09-11","close":2.48},{"date":"2018-09-12","close":2.48},{"date":"2018-09-13","close":2.45},{"date":"2018-09-14","close":2.46},{"date":"2018-09-17","close":2.47},{"date":"2018-09-18","close":2.48},{"date":"2018-09-19","close":2.45},{"date":"2018-09-20","close":2.48},{"date":"2018-09-21","close":2.44},{"date":"2018-09-24","close":2.43},{"date":"2018-09-25","close":2.43},{"date":"2018-09-26","close":2.45},{"date":"2018-09-27","close":2.44},{"date":"2018-09-28","close":2.44},{"date":"2018-10-01","close":2.39},{"date":"2018-10-02","close":2.39},{"date":"2018-10-03","close":2.37},{"date":"2018-10-04","close":2.34},{"date":"2018-10-05","close":2.34},{"date":"2018-10-08","close":2.29},{"date":"2018-10-09","close":2.32},{"date":"2018-10-10","close":2.32},{"date":"2018-10-11","close":2.27},{"date":"2018-10-12","close":2.25},{"date":"2018-10-15","close":2.26},{"date":"2018-10-16","close":2.29},{"date":"2018-10-17","close":2.29},{"date":"2018-10-18","close":2.29},{"date":"2018-10-19","close":2.37},{"date":"2018-10-22","close":2.34},{"date":"2018-10-23","close":2.41},{"date":"2018-10-24","close":2.31},{"date":"2018-10-25","close":2.27},{"date":"2018-10-26","close":2.24},{"date":"2018-10-29","close":2.22},{"date":"2018-10-30","close":2.2},{"date":"2018-10-31","close":2.18},{"date":"2018-11-01","close":2.25},{"date":"2018-11-02","close":2.29},{"date":"2018-11-05","close":2.3},{"date":"2018-11-06","close":2.3},{"date":"2018-11-07","close":2.07},{"date":"2018-11-08","close":2.15},{"date":"2018-11-09","close":2.13},{"date":"2018-11-12","close":2.13},{"date":"2018-11-13","close":2.11},{"date":"2018-11-14","close":2.13},{"date":"2018-11-15","close":2.17},{"date":"2018-11-16","close":2.26},{"date":"2018-11-19","close":2.3},{"date":"2018-11-20","close":2.31},{"date":"2018-11-21","close":2.36},{"date":"2018-11-23","close":2.38},{"date":"2018-11-26","close":2.35},{"date":"2018-11-27","close":2.31},{"date":"2018-11-28","close":2.34},{"date":"2018-11-29","close":2.28},{"date":"2018-11-30","close":2.29},{"date":"2018-12-03","close":2.28},{"date":"2018-12-04","close":2.27},{"date":"2018-12-06","close":2.14},{"date":"2018-12-07","close":2.12},{"date":"2018-12-10","close":2.16},{"date":"2018-12-11","close":2.17},{"date":"2018-12-12","close":2.12},{"date":"2018-12-13","close":2.13},{"date":"2018-12-14","close":2.13},{"date":"2018-12-17","close":2.12},{"date":"2018-12-18","close":2.06},{"date":"2018-12-19","close":2.14},{"date":"2018-12-20","close":2.09},{"date":"2018-12-21","close":2.04},{"date":"2018-12-24","close":2.02},{"date":"2018-12-26","close":2.1},{"date":"2018-12-27","close":2.22},{"date":"2018-12-28","close":2.2},{"date":"2018-12-31","close":2.17},{"date":"2019-01-02","close":2.2},{"date":"2019-01-03","close":2.13},{"date":"2019-01-04","close":2.18},{"date":"2019-01-07","close":2.16},{"date":"2019-01-08","close":2.22},{"date":"2019-01-09","close":2.16},{"date":"2019-01-10","close":2.25},{"date":"2019-01-11","close":2.23},{"date":"2019-01-14","close":2.22},{"date":"2019-01-15","close":2.28},{"date":"2019-01-16","close":2.23},{"date":"2019-01-17","close":2.3},{"date":"2019-01-18","close":2.24},{"date":"2019-01-22","close":2.3},{"date":"2019-01-23","close":2.23},{"date":"2019-01-24","close":2.31},{"date":"2019-01-25","close":2.26},{"date":"2019-01-28","close":2.24},{"date":"2019-01-29","close":2.42},{"date":"2019-01-30","close":2.46},{"date":"2019-01-31","close":2.4},{"date":"2019-02-01","close":2.47},{"date":"2019-02-04","close":2.57},{"date":"2019-02-05","close":2.64},{"date":"2019-02-06","close":2.66},{"date":"2019-02-07","close":2.7},{"date":"2019-02-08","close":2.8},{"date":"2019-02-11","close":3.0},{"date":"2019-02-12","close":2.99},{"date":"2019-02-13","close":3.01},{"date":"2019-02-14","close":3.1},{"date":"2019-02-15","close":3.24},{"date":"2019-02-19","close":3.38},{"date":"2019-02-20","close":3.6},{"date":"2019-02-21","close":3.68},{"date":"2019-02-22","close":3.56},{"date":"2019-02-25","close":3.33},{"date":"2019-02-26","close":3.38},{"date":"2019-02-27","close":3.52},{"date":"2019-02-28","close":3.53},{"date":"2019-03-01","close":3.45},{"date":"2019-03-04","close":3.38},{"date":"2019-03-05","close":3.23},{"date":"2019-03-06","close":3.34},{"date":"2019-03-07","close":3.44},{"date":"2019-03-08","close":3.7},{"date":"2019-03-11","close":3.94},{"date":"2019-03-12","close":3.14},{"date":"2019-03-13","close":3.23},{"date":"2019-03-14","close":3.05},{"date":"2019-03-15","close":2.99},{"date":"2019-03-18","close":3.0},{"date":"2019-03-19","close":2.86},{"date":"2019-03-20","close":2.8},{"date":"2019-03-21","close":2.86},{"date":"2019-03-22","close":2.72},{"date":"2019-03-25","close":2.69},{"date":"2019-03-26","close":2.68},{"date":"2019-03-27","close":2.73},{"date":"2019-03-28","close":2.83},{"date":"2019-03-29","close":2.91},{"date":"2019-04-01","close":2.86},{"date":"2019-04-02","close":2.8},{"date":"2019-04-03","close":2.8},{"date":"2019-04-04","close":2.78},{"date":"2019-04-05","close":2.9},{"date":"2019-04-08","close":2.85},{"date":"2019-04-09","close":2.88},{"date":"2019-04-10","close":2.96},{"date":"2019-04-11","close":2.68},{"date":"2019-04-12","close":2.71},{"date":"2019-04-15","close":2.67},{"date":"2019-04-16","close":2.59},{"date":"2019-04-17","close":2.51},{"date":"2019-04-18","close":2.53},{"date":"2019-04-22","close":2.59},{"date":"2019-04-23","close":2.6},{"date":"2019-04-24","close":2.57},{"date":"2019-04-25","close":2.61},{"date":"2019-04-26","close":2.6},{"date":"2019-04-29","close":2.6},{"date":"2019-04-30","close":2.59},{"date":"2019-05-01","close":2.6},{"date":"2019-05-02","close":2.56},{"date":"2019-05-03","close":2.63},{"date":"2019-05-06","close":2.61},{"date":"2019-05-07","close":2.57},{"date":"2019-05-08","close":2.58},{"date":"2019-05-09","close":2.54},{"date":"2019-05-10","close":2.59},{"date":"2019-05-13","close":2.57},{"date":"2019-05-14","close":2.52},{"date":"2019-05-15","close":2.56},{"date":"2019-05-16","close":2.59},{"date":"2019-05-17","close":3.0},{"date":"2019-05-20","close":2.96},{"date":"2019-05-21","close":2.94},{"date":"2019-05-22","close":2.95},{"date":"2019-05-23","close":2.91},{"date":"2019-05-24","close":2.8},{"date":"2019-05-28","close":2.88},{"date":"2019-05-29","close":3.0},{"date":"2019-05-30","close":2.6},{"date":"2019-05-31","close":2.6},{"date":"2019-06-03","close":2.4},{"date":"2019-06-04","close":2.58},{"date":"2019-06-05","close":2.46},{"date":"2019-06-06","close":2.57},{"date":"2019-06-07","close":2.48},{"date":"2019-06-10","close":2.56},{"date":"2019-06-11","close":2.6},{"date":"2019-06-12","close":2.64},{"date":"2019-06-13","close":2.69},{"date":"2019-06-14","close":2.65},{"date":"2019-06-17","close":2.63},{"date":"2019-06-18","close":2.63},{"date":"2019-06-19","close":2.63},{"date":"2019-06-20","close":2.61},{"date":"2019-06-21","close":2.55},{"date":"2019-06-24","close":2.7},{"date":"2019-06-25","close":2.65},{"date":"2019-06-26","close":2.83},{"date":"2019-06-27","close":2.83},{"date":"2019-06-28","close":2.84},{"date":"2019-07-01","close":2.82},{"date":"2019-07-02","close":2.82},{"date":"2019-07-03","close":2.77},{"date":"2019-07-05","close":2.84},{"date":"2019-07-08","close":2.8},{"date":"2019-07-09","close":2.78},{"date":"2019-07-10","close":2.79},{"date":"2019-07-11","close":2.75},{"date":"2019-07-12","close":2.8},{"date":"2019-07-15","close":2.74},{"date":"2019-07-16","close":2.74},{"date":"2019-07-17","close":2.7},{"date":"2019-07-18","close":2.7},{"date":"2019-07-19","close":2.64},{"date":"2019-07-22","close":2.67},{"date":"2019-07-23","close":2.71},{"date":"2019-07-24","close":2.75},{"date":"2019-07-25","close":2.71},{"date":"2019-07-26","close":2.67},{"date":"2019-07-29","close":2.69},{"date":"2019-07-30","close":2.7},{"date":"2019-07-31","close":2.88},{"date":"2019-08-01","close":2.79},{"date":"2019-08-02","close":2.96},{"date":"2019-08-05","close":2.91},{"date":"2019-08-06","close":2.9},{"date":"2019-08-07","close":2.77},{"date":"2019-08-08","close":2.8},{"date":"2019-08-09","close":2.9},{"date":"2019-08-12","close":2.91},{"date":"2019-08-13","close":2.83},{"date":"2019-08-14","close":2.84},{"date":"2019-08-15","close":2.76},{"date":"2019-08-16","close":2.8},{"date":"2019-08-19","close":2.97},{"date":"2019-08-20","close":2.91},{"date":"2019-08-21","close":2.96},{"date":"2019-08-22","close":2.99},{"date":"2019-08-23","close":2.91},{"date":"2019-08-26","close":2.99},{"date":"2019-08-27","close":2.79},{"date":"2019-08-28","close":2.77},{"date":"2019-08-29","close":2.66},{"date":"2019-08-30","close":2.67},{"date":"2019-09-03","close":2.62},{"date":"2019-09-04","close":2.65},{"date":"2019-09-05","close":2.67},{"date":"2019-09-06","close":2.7},{"date":"2019-09-09","close":2.7},{"date":"2019-09-10","close":2.69},{"date":"2019-09-11","close":2.68},{"date":"2019-09-12","close":2.8},{"date":"2019-09-13","close":2.84},{"date":"2019-09-16","close":2.8},{"date":"2019-09-17","close":2.75},{"date":"2019-09-18","close":2.74},{"date":"2019-09-19","close":2.74},{"date":"2019-09-20","close":2.67},{"date":"2019-09-23","close":2.54},{"date":"2019-09-24","close":2.49},{"date":"2019-09-25","close":2.31},{"date":"2019-09-26","close":2.35},{"date":"2019-09-27","close":2.4},{"date":"2019-09-30","close":2.3},{"date":"2019-10-01","close":2.22},{"date":"2019-10-02","close":2.31},{"date":"2019-10-03","close":2.25},{"date":"2019-10-04","close":2.24},{"date":"2019-10-07","close":2.27},{"date":"2019-10-08","close":2.28},{"date":"2019-10-09","close":2.25},{"date":"2019-10-10","close":2.23},{"date":"2019-10-11","close":2.28},{"date":"2019-10-14","close":2.21},{"date":"2019-10-15","close":2.24},{"date":"2019-10-16","close":2.27},{"date":"2019-10-17","close":2.21},{"date":"2019-10-18","close":2.2},{"date":"2019-10-21","close":2.15},{"date":"2019-10-22","close":2.13},{"date":"2019-10-23","close":2.04},{"date":"2019-10-24","close":2.11},{"date":"2019-10-25","close":2.14},{"date":"2019-10-28","close":2.23},{"date":"2019-10-29","close":1.96},{"date":"2019-10-30","close":1.93},{"date":"2019-10-31","close":1.95},{"date":"2019-11-01","close":1.96},{"date":"2019-11-04","close":1.95},{"date":"2019-11-05","close":1.93},{"date":"2019-11-06","close":1.95},{"date":"2019-11-07","close":1.91},{"date":"2019-11-08","close":1.92},{"date":"2019-11-11","close":1.94},{"date":"2019-11-12","close":1.91},{"date":"2019-11-13","close":1.95},{"date":"2019-11-14","close":1.92},{"date":"2019-11-15","close":1.92},{"date":"2019-11-18","close":1.89},{"date":"2019-11-19","close":1.89},{"date":"2019-11-20","close":1.87},{"date":"2019-11-21","close":1.9},{"date":"2019-11-22","close":1.9},{"date":"2019-11-25","close":1.91},{"date":"2019-11-26","close":1.77},{"date":"2019-11-27","close":1.74},{"date":"2019-11-29","close":1.73},{"date":"2019-12-02","close":1.72},{"date":"2019-12-03","close":1.7},{"date":"2019-12-04","close":1.68},{"date":"2019-12-05","close":1.7},{"date":"2019-12-06","close":1.74},{"date":"2019-12-09","close":1.84},{"date":"2019-12-10","close":1.89},{"date":"2019-12-11","close":1.87},{"date":"2019-12-12","close":1.89},{"date":"2019-12-13","close":1.89},{"date":"2019-12-16","close":1.86},{"date":"2019-12-17","close":1.84},{"date":"2019-12-18","close":1.93},{"date":"2019-12-19","close":1.91},{"date":"2019-12-20","close":1.94},{"date":"2019-12-23","close":1.96},{"date":"2019-12-24","close":1.98},{"date":"2019-12-26","close":2.0},{"date":"2019-12-27","close":2.04},{"date":"2019-12-30","close":1.99},{"date":"2019-12-31","close":1.99},{"date":"2020-01-02","close":2.05},{"date":"2020-01-03","close":2.11},{"date":"2020-01-06","close":2.11},{"date":"2020-01-07","close":2.21},{"date":"2020-01-08","close":2.17},{"date":"2020-01-09","close":2.2},{"date":"2020-01-10","close":2.18},{"date":"2020-01-13","close":2.14},{"date":"2020-01-14","close":2.21},{"date":"2020-01-15","close":2.2},{"date":"2020-01-16","close":2.23},{"date":"2020-01-17","close":2.2},{"date":"2020-01-21","close":2.17},{"date":"2020-01-22","close":2.18},{"date":"2020-01-23","close":2.22},{"date":"2020-01-24","close":2.23},{"date":"2020-01-27","close":2.14},{"date":"2020-01-28","close":2.19},{"date":"2020-01-29","close":2.15},{"date":"2020-01-30","close":2.14},{"date":"2020-01-31","close":2.13},{"date":"2020-02-03","close":2.14},{"date":"2020-02-04","close":2.01},{"date":"2020-02-05","close":2.12},{"date":"2020-02-06","close":2.1},{"date":"2020-02-07","close":2.09},{"date":"2020-02-10","close":2.14},{"date":"2020-02-11","close":2.12},{"date":"2020-02-12","close":2.13},{"date":"2020-02-13","close":2.13},{"date":"2020-02-14","close":2.15},{"date":"2020-02-18","close":2.15},{"date":"2020-02-19","close":2.12},{"date":"2020-02-20","close":2.1},{"date":"2020-02-21","close":2.04},{"date":"2020-02-24","close":2.02},{"date":"2020-02-25","close":1.98},{"date":"2020-02-26","close":1.96},{"date":"2020-02-27","close":1.9},{"date":"2020-02-28","close":1.88},{"date":"2020-03-02","close":1.81},{"date":"2020-03-03","close":1.85},{"date":"2020-03-04","close":1.78},{"date":"2020-03-05","close":1.82},{"date":"2020-03-06","close":1.81},{"date":"2020-03-09","close":1.56},{"date":"2020-03-10","close":1.78},{"date":"2020-03-11","close":1.8},{"date":"2020-03-12","close":1.79},{"date":"2020-03-13","close":1.66},{"date":"2020-03-16","close":1.53},{"date":"2020-03-17","close":1.6},{"date":"2020-03-18","close":1.45},{"date":"2020-03-19","close":1.43},{"date":"2020-03-20","close":1.46},{"date":"2020-03-23","close":1.41},{"date":"2020-03-24","close":1.42},{"date":"2020-03-25","close":1.5},{"date":"2020-03-26","close":1.59},{"date":"2020-03-27","close":1.58},{"date":"2020-03-30","close":2.0},{"date":"2020-03-31","close":1.78},{"date":"2020-04-01","close":1.7},{"date":"2020-04-02","close":1.5},{"date":"2020-04-03","close":1.46},{"date":"2020-04-06","close":1.56},{"date":"2020-04-07","close":1.59},{"date":"2020-04-08","close":1.56},{"date":"2020-04-09","close":1.55},{"date":"2020-04-13","close":1.81},{"date":"2020-04-14","close":1.82},{"date":"2020-04-15","close":1.83},{"date":"2020-04-16","close":1.83},{"date":"2020-04-17","close":1.85},{"date":"2020-04-20","close":1.88},{"date":"2020-04-21","close":1.92},{"date":"2020-04-22","close":1.88},{"date":"2020-04-23","close":1.79},{"date":"2020-04-24","close":1.73},{"date":"2020-04-27","close":1.82},{"date":"2020-04-28","close":1.75},{"date":"2020-04-29","close":1.79},{"date":"2020-04-30","close":1.78},{"date":"2020-05-01","close":1.75},{"date":"2020-05-04","close":1.76},{"date":"2020-05-05","close":1.75},{"date":"2020-05-06","close":1.73},{"date":"2020-05-07","close":1.8},{"date":"2020-05-08","close":1.77},{"date":"2020-05-11","close":1.81},{"date":"2020-05-12","close":1.79},{"date":"2020-05-13","close":1.77},{"date":"2020-05-14","close":1.78},{"date":"2020-05-15","close":1.78},{"date":"2020-05-18","close":1.77},{"date":"2020-05-19","close":1.81},{"date":"2020-05-20","close":1.81},{"date":"2020-05-21","close":1.92},{"date":"2020-05-22","close":1.95},{"date":"2020-05-26","close":1.99},{"date":"2020-05-27","close":1.93},{"date":"2020-05-28","close":1.98},{"date":"2020-05-29","close":2.01},{"date":"2020-06-01","close":2.09},{"date":"2020-06-02","close":2.01},{"date":"2020-06-03","close":2.11},{"date":"2020-06-04","close":2.07},{"date":"2020-06-05","close":2.3},{"date":"2020-06-08","close":2.31},{"date":"2020-06-09","close":2.38},{"date":"2020-06-10","close":2.42},{"date":"2020-06-11","close":2.36},{"date":"2020-06-12","close":2.67},{"date":"2020-06-15","close":2.64},{"date":"2020-06-16","close":2.77},{"date":"2020-06-17","close":2.85},{"date":"2020-06-18","close":2.92},{"date":"2020-06-19","close":2.99},{"date":"2020-06-22","close":3.04},{"date":"2020-06-23","close":3.09},{"date":"2020-06-24","close":3.02},{"date":"2020-06-25","close":3.18},{"date":"2020-06-26","close":3.02},{"date":"2020-06-29","close":2.9},{"date":"2020-06-30","close":2.91},{"date":"2020-07-01","close":2.78},{"date":"2020-07-02","close":2.97},{"date":"2020-07-06","close":2.63},{"date":"2020-07-07","close":2.66},{"date":"2020-07-08","close":2.77},{"date":"2020-07-09","close":2.79},{"date":"2020-07-10","close":2.64},{"date":"2020-07-13","close":2.85},{"date":"2020-07-14","close":2.83},{"date":"2020-07-15","close":2.88},{"date":"2020-07-16","close":2.96},{"date":"2020-07-17","close":2.81},{"date":"2020-07-20","close":2.91},{"date":"2020-07-21","close":2.93},{"date":"2020-07-22","close":2.93},{"date":"2020-07-23","close":2.89},{"date":"2020-07-24","close":2.89},{"date":"2020-07-27","close":2.96},{"date":"2020-07-28","close":2.91},{"date":"2020-07-29","close":2.91},{"date":"2020-07-30","close":2.91},{"date":"2020-07-31","close":2.88},{"date":"2020-08-03","close":2.95},{"date":"2020-08-04","close":3.08},{"date":"2020-08-05","close":3.08},{"date":"2020-08-06","close":2.75},{"date":"2020-08-07","close":2.81},{"date":"2020-08-10","close":2.81},{"date":"2020-08-11","close":2.86},{"date":"2020-08-12","close":2.82},{"date":"2020-08-13","close":2.86},{"date":"2020-08-14","close":2.81},{"date":"2020-08-17","close":2.79},{"date":"2020-08-18","close":2.73},{"date":"2020-08-19","close":2.81},{"date":"2020-08-20","close":2.85},{"date":"2020-08-21","close":2.75},{"date":"2020-08-24","close":2.97},{"date":"2020-08-25","close":2.88},{"date":"2020-08-26","close":2.68},{"date":"2020-08-27","close":2.7},{"date":"2020-08-28","close":2.54},{"date":"2020-08-31","close":2.54},{"date":"2020-09-01","close":2.5},{"date":"2020-09-02","close":2.49},{"date":"2020-09-03","close":2.5},{"date":"2020-09-04","close":2.47},{"date":"2020-09-08","close":2.41},{"date":"2020-09-09","close":2.4},{"date":"2020-09-10","close":2.36},{"date":"2020-09-11","close":2.36},{"date":"2020-09-14","close":2.44},{"date":"2020-09-15","close":2.52},{"date":"2020-09-16","close":2.63},{"date":"2020-09-17","close":2.5},{"date":"2020-09-18","close":2.52},{"date":"2020-09-21","close":2.46},{"date":"2020-09-22","close":2.54},{"date":"2020-09-23","close":2.49},{"date":"2020-09-24","close":2.5},{"date":"2020-09-25","close":2.55},{"date":"2020-09-28","close":2.45},{"date":"2020-09-29","close":2.49},{"date":"2020-09-30","close":2.43},{"date":"2020-10-01","close":2.49},{"date":"2020-10-02","close":2.47},{"date":"2020-10-05","close":2.5},{"date":"2020-10-06","close":2.51},{"date":"2020-10-07","close":2.64},{"date":"2020-10-08","close":2.47},{"date":"2020-10-09","close":2.49},{"date":"2020-10-12","close":2.49},{"date":"2020-10-13","close":2.49},{"date":"2020-10-14","close":2.48},{"date":"2020-10-15","close":2.55},{"date":"2020-10-16","close":2.55},{"date":"2020-10-19","close":2.57},{"date":"2020-10-20","close":2.55},{"date":"2020-10-21","close":2.5},{"date":"2020-10-22","close":2.53},{"date":"2020-10-23","close":2.65},{"date":"2020-10-26","close":2.65},{"date":"2020-10-27","close":2.65},{"date":"2020-10-28","close":2.6},{"date":"2020-10-29","close":2.52},{"date":"2020-10-30","close":2.48},{"date":"2020-11-02","close":2.53},{"date":"2020-11-03","close":2.48},{"date":"2020-11-04","close":2.56},{"date":"2020-11-05","close":2.44},{"date":"2020-11-06","close":2.45},{"date":"2020-11-09","close":2.43},{"date":"2020-11-10","close":2.38},{"date":"2020-11-11","close":2.47},{"date":"2020-11-12","close":2.46},{"date":"2020-11-13","close":2.54},{"date":"2020-11-16","close":2.61},{"date":"2020-11-17","close":2.56},{"date":"2020-11-18","close":2.51},{"date":"2020-11-19","close":2.45},{"date":"2020-11-20","close":2.5},{"date":"2020-11-23","close":2.5},{"date":"2020-11-24","close":2.59},{"date":"2020-11-25","close":2.67},{"date":"2020-11-27","close":2.89},{"date":"2020-11-30","close":2.9},{"date":"2020-12-01","close":2.85},{"date":"2020-12-02","close":2.7},{"date":"2020-12-03","close":2.63},{"date":"2020-12-04","close":2.66},{"date":"2020-12-07","close":2.68},{"date":"2020-12-08","close":2.57},{"date":"2020-12-09","close":2.59},{"date":"2020-12-10","close":2.69},{"date":"2020-12-11","close":2.66},{"date":"2020-12-14","close":2.59},{"date":"2020-12-15","close":2.7},{"date":"2020-12-16","close":2.64},{"date":"2020-12-17","close":2.65},{"date":"2020-12-18","close":2.71},{"date":"2020-12-21","close":2.68},{"date":"2020-12-22","close":2.68},{"date":"2020-12-23","close":2.63},{"date":"2020-12-24","close":2.6},{"date":"2020-12-28","close":2.67},{"date":"2020-12-29","close":2.87},{"date":"2020-12-30","close":2.26},{"date":"2020-12-31","close":2.27},{"date":"2021-01-04","close":2.3},{"date":"2021-01-05","close":2.26},{"date":"2021-01-06","close":2.26},{"date":"2021-01-07","close":2.26},{"date":"2021-01-08","close":2.31},{"date":"2021-01-11","close":2.34},{"date":"2021-01-12","close":2.41},{"date":"2021-01-13","close":2.35},{"date":"2021-01-14","close":2.45},{"date":"2021-01-15","close":2.41},{"date":"2021-01-19","close":2.58},{"date":"2021-01-20","close":2.56},{"date":"2021-01-21","close":2.52},{"date":"2021-01-22","close":2.5},{"date":"2021-01-25","close":2.73},{"date":"2021-01-26","close":2.61},{"date":"2021-01-27","close":2.43},{"date":"2021-01-28","close":2.45},{"date":"2021-01-29","close":2.42},{"date":"2021-02-01","close":2.57},{"date":"2021-02-02","close":2.54},{"date":"2021-02-03","close":2.62},{"date":"2021-02-04","close":2.78},{"date":"2021-02-05","close":3.15},{"date":"2021-02-08","close":3.47},{"date":"2021-02-09","close":3.45},{"date":"2021-02-10","close":3.34},{"date":"2021-02-11","close":3.3},{"date":"2021-02-12","close":3.26},{"date":"2021-02-16","close":3.7},{"date":"2021-02-17","close":3.54},{"date":"2021-02-18","close":3.3},{"date":"2021-02-19","close":3.34},{"date":"2021-02-22","close":3.4},{"date":"2021-02-23","close":3.0},{"date":"2021-02-24","close":3.07},{"date":"2021-02-25","close":2.98},{"date":"2021-02-26","close":3.06},{"date":"2021-03-01","close":3.11},{"date":"2021-03-02","close":3.07},{"date":"2021-03-03","close":3.4},{"date":"2021-03-04","close":3.25},{"date":"2021-03-05","close":3.2},{"date":"2021-03-08","close":3.24},{"date":"2021-03-09","close":3.3},{"date":"2021-03-10","close":3.45},{"date":"2021-03-11","close":3.73},{"date":"2021-03-12","close":3.52},{"date":"2021-03-15","close":3.99},{"date":"2021-03-16","close":3.77},{"date":"2021-03-17","close":3.86},{"date":"2021-03-18","close":3.64},{"date":"2021-03-19","close":3.79},{"date":"2021-03-22","close":3.72},{"date":"2021-03-23","close":3.72},{"date":"2021-03-24","close":3.89},{"date":"2021-03-25","close":3.72},{"date":"2021-03-26","close":3.77},{"date":"2021-03-29","close":3.69},{"date":"2021-03-30","close":3.57},{"date":"2021-03-31","close":3.62},{"date":"2021-04-01","close":3.59},{"date":"2021-04-05","close":3.74},{"date":"2021-04-06","close":3.69},{"date":"2021-04-07","close":3.59},{"date":"2021-04-08","close":3.49},{"date":"2021-04-09","close":3.55},{"date":"2021-04-12","close":3.47},{"date":"2021-04-13","close":3.43},{"date":"2021-04-14","close":3.35},{"date":"2021-04-15","close":3.23},{"date":"2021-04-16","close":3.19},{"date":"2021-04-19","close":3.06},{"date":"2021-04-20","close":2.98},{"date":"2021-04-21","close":2.96},{"date":"2021-04-22","close":3.06},{"date":"2021-04-23","close":3.2},{"date":"2021-04-26","close":3.25},{"date":"2021-04-27","close":3.18},{"date":"2021-04-28","close":3.17},{"date":"2021-04-29","close":3.16},{"date":"2021-04-30","close":3.16},{"date":"2021-05-03","close":3.17},{"date":"2021-05-04","close":3.25},{"date":"2021-05-05","close":3.16},{"date":"2021-05-06","close":3.17},{"date":"2021-05-07","close":3.34},{"date":"2021-05-10","close":3.15},{"date":"2021-05-11","close":3.1},{"date":"2021-05-12","close":3.07},{"date":"2021-05-13","close":3.09},{"date":"2021-05-14","close":3.13},{"date":"2021-05-17","close":3.07},{"date":"2021-05-18","close":3.03},{"date":"2021-05-19","close":3.28},{"date":"2021-05-20","close":3.44},{"date":"2021-05-21","close":3.53},{"date":"2021-05-24","close":3.5},{"date":"2021-05-25","close":3.32},{"date":"2021-05-26","close":3.33},{"date":"2021-05-27","close":3.3},{"date":"2021-05-28","close":3.65},{"date":"2021-06-01","close":3.59},{"date":"2021-06-02","close":3.7},{"date":"2021-06-03","close":3.61},{"date":"2021-06-04","close":3.73},{"date":"2021-06-07","close":3.75},{"date":"2021-06-08","close":3.96},{"date":"2021-06-09","close":3.84},{"date":"2021-06-10","close":4.12},{"date":"2021-06-11","close":4.1},{"date":"2021-06-14","close":4.17},{"date":"2021-06-15","close":4.23},{"date":"2021-06-16","close":4.33},{"date":"2021-06-17","close":4.22},{"date":"2021-06-18","close":4.13},{"date":"2021-06-21","close":4.07},{"date":"2021-06-22","close":3.88},{"date":"2021-06-23","close":4.03},{"date":"2021-06-24","close":4.01},{"date":"2021-06-25","close":3.81},{"date":"2021-06-28","close":3.76},{"date":"2021-06-29","close":3.79},{"date":"2021-06-30","close":3.84},{"date":"2021-07-01","close":3.88},{"date":"2021-07-02","close":3.95},{"date":"2021-07-06","close":4.01},{"date":"2021-07-07","close":4.04},{"date":"2021-07-08","close":4.07},{"date":"2021-07-09","close":4.27},{"date":"2021-07-12","close":4.2},{"date":"2021-07-13","close":4.86},{"date":"2021-07-14","close":4.15},{"date":"2021-07-15","close":4.08},{"date":"2021-07-16","close":3.75},{"date":"2021-07-19","close":3.65},{"date":"2021-07-20","close":3.77},{"date":"2021-07-21","close":3.88},{"date":"2021-07-22","close":3.77},{"date":"2021-07-23","close":3.85},{"date":"2021-07-26","close":4.02},{"date":"2021-07-27","close":3.91},{"date":"2021-07-28","close":3.88},{"date":"2021-07-29","close":3.9},{"date":"2021-07-30","close":3.91},{"date":"2021-08-02","close":3.94},{"date":"2021-08-03","close":3.87},{"date":"2021-08-04","close":3.84},{"date":"2021-08-05","close":3.91},{"date":"2021-08-06","close":3.92},{"date":"2021-08-09","close":3.88},{"date":"2021-08-10","close":3.83},{"date":"2021-08-11","close":3.82},{"date":"2021-08-12","close":4.04},{"date":"2021-08-13","close":4.02},{"date":"2021-08-16","close":4.03},{"date":"2021-08-17","close":4.13},{"date":"2021-08-18","close":4.05},{"date":"2021-08-19","close":4.03},{"date":"2021-08-20","close":4.11},{"date":"2021-08-23","close":4.21},{"date":"2021-08-24","close":4.18},{"date":"2021-08-25","close":4.3},{"date":"2021-08-26","close":4.15},{"date":"2021-08-27","close":4.21},{"date":"2021-08-30","close":4.05},{"date":"2021-08-31","close":4.11},{"date":"2021-09-01","close":4.08},{"date":"2021-09-02","close":4.16},{"date":"2021-09-03","close":4.17},{"date":"2021-09-07","close":4.13},{"date":"2021-09-08","close":4.11},{"date":"2021-09-09","close":4.11},{"date":"2021-09-10","close":4.0},{"date":"2021-09-13","close":4.01},{"date":"2021-09-14","close":4.0},{"date":"2021-09-15","close":4.0},{"date":"2021-09-16","close":4.01},{"date":"2021-09-17","close":4.06},{"date":"2021-09-20","close":3.5},{"date":"2021-09-21","close":3.45},{"date":"2021-09-22","close":3.6},{"date":"2021-09-23","close":3.56},{"date":"2021-09-24","close":3.63},{"date":"2021-09-27","close":3.6},{"date":"2021-09-28","close":3.6},{"date":"2021-09-29","close":3.52},{"date":"2021-09-30","close":3.5},{"date":"2021-10-01","close":3.5},{"date":"2021-10-04","close":3.22},{"date":"2021-10-05","close":3.19},{"date":"2021-10-06","close":3.35},{"date":"2021-10-07","close":3.15},{"date":"2021-10-08","close":3.22},{"date":"2021-10-11","close":3.1},{"date":"2021-10-12","close":3.09},{"date":"2021-10-13","close":2.99},{"date":"2021-10-14","close":3.01},{"date":"2021-10-15","close":3.0},{"date":"2021-10-18","close":3.25},{"date":"2021-10-19","close":3.13},{"date":"2021-10-20","close":3.14},{"date":"2021-10-21","close":3.28},{"date":"2021-10-22","close":3.22},{"date":"2021-10-25","close":3.52},{"date":"2021-10-26","close":3.51},{"date":"2021-10-27","close":3.39},{"date":"2021-10-28","close":3.41},{"date":"2021-10-29","close":3.46},{"date":"2021-11-01","close":3.34},{"date":"2021-11-02","close":3.33},{"date":"2021-11-03","close":3.4},{"date":"2021-11-04","close":3.38},{"date":"2021-11-05","close":3.49},{"date":"2021-11-08","close":3.62},{"date":"2021-11-09","close":3.47},{"date":"2021-11-10","close":3.47},{"date":"2021-11-11","close":3.39},{"date":"2021-11-12","close":3.47},{"date":"2021-11-15","close":3.47},{"date":"2021-11-16","close":3.5},{"date":"2021-11-17","close":3.4},{"date":"2021-11-18","close":3.36},{"date":"2021-11-19","close":3.32},{"date":"2021-11-22","close":3.35},{"date":"2021-11-23","close":3.47},{"date":"2021-11-24","close":3.68},{"date":"2021-11-26","close":3.66},{"date":"2021-11-29","close":3.38},{"date":"2021-11-30","close":3.22},{"date":"2021-12-01","close":2.98},{"date":"2021-12-02","close":3.03},{"date":"2021-12-03","close":2.86},{"date":"2021-12-06","close":2.89},{"date":"2021-12-07","close":3.02},{"date":"2021-12-08","close":2.96},{"date":"2021-12-09","close":2.91},{"date":"2021-12-10","close":2.97},{"date":"2021-12-13","close":2.79},{"date":"2021-12-14","close":2.77},{"date":"2021-12-15","close":2.75},{"date":"2021-12-16","close":2.7},{"date":"2021-12-17","close":2.8},{"date":"2021-12-20","close":2.74},{"date":"2021-12-21","close":2.83},{"date":"2021-12-22","close":2.7},{"date":"2021-12-23","close":2.87},{"date":"2021-12-27","close":2.9},{"date":"2021-12-28","close":2.8},{"date":"2021-12-29","close":2.78},{"date":"2021-12-30","close":3.02},{"date":"2021-12-31","close":2.94},{"date":"2022-01-03","close":2.81},{"date":"2022-01-04","close":2.77},{"date":"2022-01-05","close":2.83},{"date":"2022-01-06","close":2.8},{"date":"2022-01-07","close":2.77},{"date":"2022-01-10","close":2.74},{"date":"2022-01-11","close":2.75},{"date":"2022-01-12","close":2.82},{"date":"2022-01-13","close":2.86},{"date":"2022-01-14","close":2.79},{"date":"2022-01-18","close":2.73},{"date":"2022-01-19","close":2.82},{"date":"2022-01-20","close":2.88},{"date":"2022-01-21","close":2.81},{"date":"2022-01-24","close":2.5},{"date":"2022-01-25","close":2.42},{"date":"2022-01-26","close":2.44},{"date":"2022-01-27","close":2.42},{"date":"2022-01-28","close":2.5},{"date":"2022-01-31","close":2.48},{"date":"2022-02-01","close":2.62},{"date":"2022-02-02","close":2.63},{"date":"2022-02-03","close":2.5},{"date":"2022-02-04","close":2.54},{"date":"2022-02-07","close":2.52},{"date":"2022-02-08","close":2.42},{"date":"2022-02-09","close":2.48},{"date":"2022-02-10","close":2.38},{"date":"2022-02-11","close":2.41},{"date":"2022-02-14","close":2.52},{"date":"2022-02-15","close":2.51},{"date":"2022-02-16","close":2.52},{"date":"2022-02-17","close":2.59},{"date":"2022-02-18","close":2.49},{"date":"2022-02-22","close":2.53},{"date":"2022-02-23","close":2.56},{"date":"2022-02-24","close":2.36},{"date":"2022-02-25","close":2.47},{"date":"2022-02-28","close":2.46},{"date":"2022-03-01","close":2.46},{"date":"2022-03-02","close":2.43},{"date":"2022-03-03","close":2.54},{"date":"2022-03-04","close":2.54},{"date":"2022-03-07","close":2.44},{"date":"2022-03-08","close":2.53},{"date":"2022-03-09","close":2.52},{"date":"2022-03-10","close":2.53},{"date":"2022-03-11","close":2.45},{"date":"2022-03-14","close":2.55},{"date":"2022-03-15","close":2.43},{"date":"2022-03-16","close":2.59},{"date":"2022-03-17","close":2.54},{"date":"2022-03-18","close":2.6},{"date":"2022-03-21","close":2.65},{"date":"2022-03-22","close":2.72},{"date":"2022-03-23","close":2.81},{"date":"2022-03-24","close":2.68},{"date":"2022-03-25","close":2.59},{"date":"2022-03-28","close":3.03},{"date":"2022-03-29","close":3.14},{"date":"2022-03-30","close":3.02},{"date":"2022-03-31","close":3.02},{"date":"2022-04-01","close":3.06},{"date":"2022-04-04","close":3.12},{"date":"2022-04-05","close":3.09},{"date":"2022-04-06","close":3.04},{"date":"2022-04-07","close":3.01},{"date":"2022-04-08","close":3.01},{"date":"2022-04-11","close":2.7},{"date":"2022-04-12","close":2.84},{"date":"2022-04-13","close":2.29},{"date":"2022-04-14","close":2.17},{"date":"2022-04-18","close":2.15},{"date":"2022-04-19","close":2.19},{"date":"2022-04-20","close":2.19},{"date":"2022-04-21","close":2.12},{"date":"2022-04-22","close":2.1},{"date":"2022-04-25","close":2.08},{"date":"2022-04-26","close":2.07},{"date":"2022-04-27","close":2.09},{"date":"2022-04-28","close":2.2},{"date":"2022-04-29","close":2.2},{"date":"2022-05-02","close":2.31},{"date":"2022-05-03","close":2.31},{"date":"2022-05-04","close":2.31},{"date":"2022-05-05","close":2.19},{"date":"2022-05-06","close":2.18},{"date":"2022-05-09","close":2.08},{"date":"2022-05-10","close":2.13},{"date":"2022-05-11","close":2.11},{"date":"2022-05-12","close":2.05},{"date":"2022-05-13","close":2.17},{"date":"2022-05-16","close":2.19},{"date":"2022-05-17","close":2.18},{"date":"2022-05-18","close":2.08},{"date":"2022-05-19","close":2.1},{"date":"2022-05-20","close":2.06},{"date":"2022-05-23","close":2.18},{"date":"2022-05-24","close":2.1},{"date":"2022-05-25","close":2.07},{"date":"2022-05-26","close":2.05},{"date":"2022-05-27","close":2.19},{"date":"2022-05-31","close":2.32},{"date":"2022-06-01","close":2.4},{"date":"2022-06-02","close":2.45},{"date":"2022-06-03","close":2.4},{"date":"2022-06-06","close":2.52},{"date":"2022-06-07","close":2.59},{"date":"2022-06-08","close":2.61},{"date":"2022-06-09","close":2.61},{"date":"2022-06-10","close":2.55},{"date":"2022-06-13","close":2.43},{"date":"2022-06-14","close":2.42},{"date":"2022-06-15","close":2.39},{"date":"2022-06-16","close":2.5},{"date":"2022-06-17","close":2.49},{"date":"2022-06-21","close":2.5},{"date":"2022-06-22","close":2.41},{"date":"2022-06-23","close":2.36},{"date":"2022-06-24","close":2.34},{"date":"2022-06-27","close":2.3},{"date":"2022-06-28","close":2.29},{"date":"2022-06-29","close":2.24},{"date":"2022-06-30","close":2.19},{"date":"2022-07-01","close":2.2},{"date":"2022-07-05","close":2.22},{"date":"2022-07-06","close":2.29},{"date":"2022-07-07","close":2.28},{"date":"2022-07-08","close":2.21},{"date":"2022-07-11","close":2.2},{"date":"2022-07-12","close":2.2},{"date":"2022-07-13","close":2.17},{"date":"2022-07-14","close":2.16},{"date":"2022-07-15","close":2.22},{"date":"2022-07-18","close":2.21},{"date":"2022-07-19","close":2.26},{"date":"2022-07-20","close":2.25},{"date":"2022-07-21","close":2.31},{"date":"2022-07-22","close":2.26},{"date":"2022-07-25","close":2.33},{"date":"2022-07-26","close":2.31},{"date":"2022-07-27","close":2.2},{"date":"2022-07-28","close":2.19},{"date":"2022-07-29","close":2.29},{"date":"2022-08-01","close":2.3},{"date":"2022-08-02","close":2.34},{"date":"2022-08-03","close":2.45},{"date":"2022-08-04","close":2.4},{"date":"2022-08-05","close":2.4},{"date":"2022-08-08","close":2.53},{"date":"2022-08-09","close":2.44},{"date":"2022-08-10","close":2.47},{"date":"2022-08-11","close":2.46},{"date":"2022-08-12","close":2.5},{"date":"2022-08-15","close":2.55},{"date":"2022-08-16","close":2.51},{"date":"2022-08-17","close":2.55},{"date":"2022-08-18","close":2.5},{"date":"2022-08-19","close":2.5},{"date":"2022-08-22","close":2.48},{"date":"2022-08-23","close":2.23},{"date":"2022-08-24","close":2.25},{"date":"2022-08-25","close":2.31},{"date":"2022-08-26","close":2.27},{"date":"2022-08-29","close":2.39},{"date":"2022-08-30","close":2.4},{"date":"2022-08-31","close":2.33},{"date":"2022-09-01","close":2.33},{"date":"2022-09-02","close":2.36},{"date":"2022-09-06","close":2.63},{"date":"2022-09-07","close":2.66},{"date":"2022-09-08","close":2.39},{"date":"2022-09-09","close":2.43},{"date":"2022-09-12","close":2.35},{"date":"2022-09-13","close":2.26},{"date":"2022-09-14","close":2.42},{"date":"2022-09-15","close":2.36},{"date":"2022-09-16","close":2.36},{"date":"2022-09-19","close":2.29},{"date":"2022-09-20","close":2.34},{"date":"2022-09-21","close":2.28},{"date":"2022-09-22","close":2.26},{"date":"2022-09-23","close":2.19},{"date":"2022-09-26","close":2.2},{"date":"2022-09-27","close":2.19},{"date":"2022-09-28","close":2.19},{"date":"2022-09-29","close":2.22},{"date":"2022-09-30","close":2.21},{"date":"2022-10-03","close":2.17},{"date":"2022-10-04","close":2.2},{"date":"2022-10-05","close":2.25},{"date":"2022-10-06","close":2.18},{"date":"2022-10-07","close":2.16},{"date":"2022-10-10","close":2.14},{"date":"2022-10-11","close":2.11},{"date":"2022-10-12","close":2.13},{"date":"2022-10-13","close":2.12},{"date":"2022-10-14","close":2.22},{"date":"2022-10-17","close":2.17},{"date":"2022-10-18","close":2.17},{"date":"2022-10-19","close":2.15},{"date":"2022-10-20","close":2.19},{"date":"2022-10-21","close":2.16},{"date":"2022-10-24","close":2.26},{"date":"2022-10-25","close":2.28},{"date":"2022-10-26","close":2.26},{"date":"2022-10-27","close":2.32},{"date":"2022-10-28","close":2.32},{"date":"2022-10-31","close":2.3},{"date":"2022-11-01","close":2.31},{"date":"2022-11-02","close":2.31},{"date":"2022-11-03","close":2.23},{"date":"2022-11-04","close":2.27},{"date":"2022-11-07","close":2.24},{"date":"2022-11-08","close":2.3},{"date":"2022-11-09","close":2.34},{"date":"2022-11-10","close":2.3},{"date":"2022-11-11","close":2.27},{"date":"2022-11-14","close":2.27},{"date":"2022-11-15","close":2.32},{"date":"2022-11-16","close":2.35},{"date":"2022-11-17","close":2.35},{"date":"2022-11-18","close":2.32},{"date":"2022-11-21","close":2.37},{"date":"2022-11-22","close":2.44},{"date":"2022-11-23","close":2.51},{"date":"2022-11-25","close":2.31},{"date":"2022-11-28","close":2.39},{"date":"2022-11-29","close":2.39},{"date":"2022-11-30","close":2.19},{"date":"2022-12-01","close":2.24},{"date":"2022-12-02","close":2.24},{"date":"2022-12-05","close":2.19},{"date":"2022-12-06","close":2.16},{"date":"2022-12-07","close":2.15},{"date":"2022-12-08","close":2.23},{"date":"2022-12-09","close":2.2},{"date":"2022-12-12","close":2.19},{"date":"2022-12-13","close":2.23},{"date":"2022-12-14","close":2.15},{"date":"2022-12-15","close":2.2},{"date":"2022-12-16","close":2.17},{"date":"2022-12-19","close":2.07},{"date":"2022-12-20","close":2.08},{"date":"2022-12-21","close":2.09},{"date":"2022-12-22","close":2.12},{"date":"2022-12-23","close":2.11},{"date":"2022-12-27","close":2.07},{"date":"2022-12-28","close":1.98},{"date":"2022-12-29","close":2.05},{"date":"2022-12-30","close":2.09},{"date":"2023-01-03","close":2.06},{"date":"2023-01-04","close":2.0},{"date":"2023-01-05","close":2.0},{"date":"2023-01-06","close":2.01},{"date":"2023-01-09","close":2.08},{"date":"2023-01-10","close":2.1},{"date":"2023-01-11","close":2.08},{"date":"2023-01-12","close":2.16},{"date":"2023-01-13","close":2.19},{"date":"2023-01-17","close":2.15},{"date":"2023-01-18","close":2.14},{"date":"2023-01-19","close":2.14},{"date":"2023-01-20","close":2.2},{"date":"2023-01-23","close":2.25},{"date":"2023-01-24","close":2.18},{"date":"2023-01-25","close":2.18},{"date":"2023-01-26","close":2.21},{"date":"2023-01-27","close":2.21},{"date":"2023-01-30","close":2.23},{"date":"2023-01-31","close":2.28},{"date":"2023-02-01","close":2.33},{"date":"2023-02-02","close":2.35},{"date":"2023-02-03","close":2.33},{"date":"2023-02-06","close":2.3},{"date":"2023-02-07","close":2.41},{"date":"2023-02-08","close":2.57},{"date":"2023-02-09","close":2.58},{"date":"2023-02-10","close":2.52},{"date":"2023-02-13","close":2.5},{"date":"2023-02-14","close":2.51},{"date":"2023-02-15","close":2.45},{"date":"2023-02-16","close":2.46},{"date":"2023-02-17","close":2.48},{"date":"2023-02-21","close":2.44},{"date":"2023-02-22","close":2.39},{"date":"2023-02-23","close":2.52},{"date":"2023-02-24","close":2.49},{"date":"2023-02-27","close":2.48},{"date":"2023-02-28","close":2.44},{"date":"2023-03-01","close":2.41},{"date":"2023-03-02","close":2.4},{"date":"2023-03-03","close":2.4},{"date":"2023-03-06","close":2.42},{"date":"2023-03-07","close":2.4},{"date":"2023-03-08","close":2.4},{"date":"2023-03-09","close":2.38},{"date":"2023-03-10","close":2.27},{"date":"2023-03-13","close":2.34},{"date":"2023-03-14","close":2.34},{"date":"2023-03-15","close":2.33},{"date":"2023-03-16","close":2.32},{"date":"2023-03-17","close":2.26},{"date":"2023-03-20","close":2.26},{"date":"2023-03-21","close":2.36},{"date":"2023-03-22","close":2.35},{"date":"2023-03-23","close":2.31},{"date":"2023-03-24","close":2.32},{"date":"2023-03-27","close":2.44},{"date":"2023-03-28","close":2.32},{"date":"2023-03-29","close":2.47},{"date":"2023-03-30","close":2.48},{"date":"2023-03-31","close":2.67},{"date":"2023-04-03","close":2.65},{"date":"2023-04-04","close":2.59},{"date":"2023-04-05","close":2.6},{"date":"2023-04-06","close":2.6},{"date":"2023-04-10","close":2.57},{"date":"2023-04-11","close":2.6},{"date":"2023-04-12","close":2.7},{"date":"2023-04-13","close":2.71},{"date":"2023-04-14","close":2.65},{"date":"2023-04-17","close":2.73},{"date":"2023-04-18","close":2.69},{"date":"2023-04-19","close":2.82},{"date":"2023-04-20","close":2.87},{"date":"2023-04-21","close":2.8},{"date":"2023-04-24","close":2.83},{"date":"2023-04-25","close":2.83},{"date":"2023-04-26","close":2.8},{"date":"2023-04-27","close":2.85},{"date":"2023-04-28","close":2.83},{"date":"2023-05-01","close":2.8},{"date":"2023-05-02","close":2.8},{"date":"2023-05-03","close":2.8},{"date":"2023-05-04","close":2.62},{"date":"2023-05-05","close":2.74},{"date":"2023-05-08","close":2.71},{"date":"2023-05-09","close":2.65},{"date":"2023-05-10","close":2.72},{"date":"2023-05-11","close":2.58},{"date":"2023-05-12","close":2.53},{"date":"2023-05-15","close":2.53},{"date":"2023-05-16","close":2.55},{"date":"2023-05-17","close":2.5},{"date":"2023-05-18","close":2.61},{"date":"2023-05-19","close":2.57},{"date":"2023-05-22","close":2.57},{"date":"2023-05-23","close":2.48},{"date":"2023-05-24","close":2.67},{"date":"2023-05-25","close":2.67},{"date":"2023-05-26","close":2.57},{"date":"2023-05-30","close":2.94},{"date":"2023-05-31","close":2.91},{"date":"2023-06-01","close":3.15},{"date":"2023-06-02","close":3.12},{"date":"2023-06-05","close":3.14},{"date":"2023-06-06","close":3.03},{"date":"2023-06-07","close":2.93},{"date":"2023-06-08","close":3.03},{"date":"2023-06-09","close":3.13},{"date":"2023-06-12","close":3.12},{"date":"2023-06-13","close":3.25},{"date":"2023-06-14","close":3.1},{"date":"2023-06-15","close":3.11},{"date":"2023-06-16","close":3.14},{"date":"2023-06-20","close":3.18},{"date":"2023-06-21","close":3.19},{"date":"2023-06-22","close":3.27},{"date":"2023-06-23","close":3.31},{"date":"2023-06-26","close":3.36},{"date":"2023-06-27","close":3.36},{"date":"2023-06-28","close":3.33},{"date":"2023-06-29","close":3.36},{"date":"2023-06-30","close":3.37},{"date":"2023-07-03","close":3.37},{"date":"2023-07-05","close":3.33},{"date":"2023-07-06","close":3.31},{"date":"2023-07-07","close":3.2},{"date":"2023-07-10","close":3.21},{"date":"2023-07-11","close":3.16},{"date":"2023-07-12","close":3.18},{"date":"2023-07-13","close":3.18},{"date":"2023-07-14","close":3.2},{"date":"2023-07-17","close":3.13},{"date":"2023-07-18","close":3.56},{"date":"2023-07-19","close":3.6},{"date":"2023-07-20","close":3.6},{"date":"2023-07-21","close":3.64},{"date":"2023-07-24","close":3.77},{"date":"2023-07-25","close":3.71},{"date":"2023-07-26","close":3.67},{"date":"2023-07-27","close":3.62},{"date":"2023-07-28","close":3.8},{"date":"2023-07-31","close":3.71},{"date":"2023-08-01","close":3.73},{"date":"2023-08-02","close":3.7},{"date":"2023-08-03","close":3.76},{"date":"2023-08-04","close":3.65},{"date":"2023-08-07","close":3.76},{"date":"2023-08-08","close":3.88},{"date":"2023-08-09","close":4.0},{"date":"2023-08-10","close":3.87},{"date":"2023-08-11","close":3.72},{"date":"2023-08-14","close":3.72},{"date":"2023-08-15","close":3.64},{"date":"2023-08-16","close":3.56},{"date":"2023-08-17","close":3.47},{"date":"2023-08-18","close":3.46},{"date":"2023-08-21","close":3.54},{"date":"2023-08-22","close":3.63},{"date":"2023-08-23","close":3.73},{"date":"2023-08-24","close":3.74},{"date":"2023-08-25","close":3.62},{"date":"2023-08-28","close":4.14},{"date":"2023-08-29","close":3.9},{"date":"2023-08-30","close":3.88},{"date":"2023-08-31","close":3.86},{"date":"2023-09-01","close":3.91},{"date":"2023-09-05","close":3.94},{"date":"2023-09-06","close":3.92},{"date":"2023-09-07","close":3.76},{"date":"2023-09-08","close":3.89},{"date":"2023-09-11","close":3.78},{"date":"2023-09-12","close":3.75},{"date":"2023-09-13","close":3.61},{"date":"2023-09-14","close":3.68},{"date":"2023-09-15","close":3.89},{"date":"2023-09-18","close":3.84},{"date":"2023-09-19","close":3.94},{"date":"2023-09-20","close":3.88},{"date":"2023-09-21","close":3.88},{"date":"2023-09-22","close":3.92},{"date":"2023-09-25","close":3.89},{"date":"2023-09-26","close":3.81},{"date":"2023-09-27","close":3.7},{"date":"2023-09-28","close":3.64},{"date":"2023-09-29","close":3.59},{"date":"2023-10-02","close":3.61},{"date":"2023-10-03","close":3.63},{"date":"2023-10-04","close":3.68},{"date":"2023-10-05","close":3.6},{"date":"2023-10-06","close":3.59},{"date":"2023-10-09","close":3.47},{"date":"2023-10-10","close":3.52},{"date":"2023-10-11","close":3.5},{"date":"2023-10-12","close":3.42},{"date":"2023-10-13","close":3.28},{"date":"2023-10-16","close":3.18},{"date":"2023-10-17","close":3.15},{"date":"2023-10-18","close":3.0},{"date":"2023-10-19","close":2.97},{"date":"2023-10-20","close":2.7},{"date":"2023-10-23","close":2.65},{"date":"2023-10-24","close":2.65},{"date":"2023-10-25","close":2.56},{"date":"2023-10-26","close":2.6},{"date":"2023-10-27","close":2.52},{"date":"2023-10-30","close":2.61},{"date":"2023-10-31","close":2.65},{"date":"2023-11-01","close":2.66},{"date":"2023-11-02","close":2.59},{"date":"2023-11-03","close":2.6},{"date":"2023-11-06","close":2.73},{"date":"2023-11-07","close":2.79},{"date":"2023-11-08","close":2.78},{"date":"2023-11-09","close":2.75},{"date":"2023-11-10","close":2.63},{"date":"2023-11-13","close":2.65},{"date":"2023-11-14","close":2.7},{"date":"2023-11-15","close":2.87},{"date":"2023-11-16","close":2.84},{"date":"2023-11-17","close":2.9},{"date":"2023-11-20","close":2.98},{"date":"2023-11-21","close":3.07},{"date":"2023-11-22","close":3.04},{"date":"2023-11-24","close":2.91},{"date":"2023-11-27","close":3.06},{"date":"2023-11-28","close":3.09},{"date":"2023-11-29","close":3.03},{"date":"2023-11-30","close":2.86},{"date":"2023-12-01","close":2.91},{"date":"2023-12-04","close":2.93},{"date":"2023-12-05","close":2.73},{"date":"2023-12-06","close":2.78},{"date":"2023-12-07","close":2.67},{"date":"2023-12-08","close":2.63},{"date":"2023-12-11","close":2.69},{"date":"2023-12-12","close":2.7},{"date":"2023-12-13","close":2.66},{"date":"2023-12-14","close":2.64},{"date":"2023-12-15","close":2.63},{"date":"2023-12-18","close":2.57},{"date":"2023-12-19","close":2.56},{"date":"2023-12-20","close":2.56},{"date":"2023-12-21","close":2.59},{"date":"2023-12-22","close":2.67},{"date":"2023-12-26","close":2.65},{"date":"2023-12-27","close":2.69},{"date":"2023-12-28","close":2.64},{"date":"2023-12-29","close":2.64},{"date":"2024-01-02","close":2.65},{"date":"2024-01-03","close":2.64},{"date":"2024-01-04","close":2.63},{"date":"2024-01-05","close":2.68},{"date":"2024-01-08","close":2.69},{"date":"2024-01-09","close":2.59},{"date":"2024-01-10","close":2.6},{"date":"2024-01-11","close":2.6},{"date":"2024-01-12","close":2.7},{"date":"2024-01-16","close":2.65},{"date":"2024-01-17","close":2.69},{"date":"2024-01-18","close":2.73},{"date":"2024-01-19","close":2.78},{"date":"2024-01-22","close":2.86},{"date":"2024-01-23","close":2.81},{"date":"2024-01-24","close":2.74},{"date":"2024-01-25","close":2.77},{"date":"2024-01-26","close":2.76},{"date":"2024-01-29","close":2.72},{"date":"2024-01-30","close":2.77},{"date":"2024-01-31","close":2.69},{"date":"2024-02-01","close":2.67},{"date":"2024-02-02","close":2.67},{"date":"2024-02-05","close":2.77},{"date":"2024-02-06","close":2.79},{"date":"2024-02-07","close":2.73},{"date":"2024-02-08","close":2.75},{"date":"2024-02-09","close":2.75},{"date":"2024-02-12","close":2.85},{"date":"2024-02-13","close":2.84},{"date":"2024-02-14","close":2.76},{"date":"2024-02-15","close":2.82},{"date":"2024-02-16","close":2.82},{"date":"2024-02-20","close":2.81},{"date":"2024-02-21","close":2.76},{"date":"2024-02-22","close":2.77},{"date":"2024-02-23","close":2.76},{"date":"2024-02-26","close":2.78},{"date":"2024-02-27","close":2.78},{"date":"2024-02-28","close":2.81},{"date":"2024-02-29","close":2.8},{"date":"2024-03-01","close":2.81},{"date":"2024-03-04","close":2.78},{"date":"2024-03-05","close":2.74},{"date":"2024-03-06","close":2.73},{"date":"2024-03-07","close":2.7},{"date":"2024-03-08","close":2.7},{"date":"2024-03-11","close":2.69},{"date":"2024-03-12","close":2.72},{"date":"2024-03-13","close":2.75},{"date":"2024-03-14","close":2.67},{"date":"2024-03-15","close":2.69},{"date":"2024-03-18","close":2.69},{"date":"2024-03-19","close":2.74},{"date":"2024-03-20","close":2.71},{"date":"2024-03-21","close":2.72},{"date":"2024-03-22","close":2.71},{"date":"2024-03-25","close":2.74},{"date":"2024-03-26","close":2.76},{"date":"2024-03-27","close":2.75},{"date":"2024-03-28","close":3.05},{"date":"2024-04-01","close":2.97},{"date":"2024-04-02","close":2.91},{"date":"2024-04-03","close":2.81},{"date":"2024-04-04","close":2.84},{"date":"2024-04-05","close":2.81},{"date":"2024-04-08","close":2.88},{"date":"2024-04-09","close":2.85},{"date":"2024-04-10","close":2.83},{"date":"2024-04-11","close":2.82},{"date":"2024-04-12","close":2.8},{"date":"2024-04-15","close":2.83},{"date":"2024-04-16","close":2.81},{"date":"2024-04-17","close":2.82},{"date":"2024-04-18","close":2.83},{"date":"2024-04-19","close":2.78},{"date":"2024-04-22","close":2.77},{"date":"2024-04-23","close":2.79},{"date":"2024-04-24","close":2.81},{"date":"2024-04-25","close":2.8},{"date":"2024-04-26","close":2.81},{"date":"2024-04-29","close":2.82},{"date":"2024-04-30","close":2.85},{"date":"2024-05-01","close":2.82},{"date":"2024-05-02","close":2.8},{"date":"2024-05-03","close":2.78},{"date":"2024-05-06","close":2.78},{"date":"2024-05-07","close":2.75},{"date":"2024-05-08","close":2.77},{"date":"2024-05-09","close":2.8},{"date":"2024-05-10","close":2.77},{"date":"2024-05-13","close":2.82},{"date":"2024-05-14","close":2.77},{"date":"2024-05-15","close":2.8},{"date":"2024-05-16","close":2.79},{"date":"2024-05-17","close":2.76},{"date":"2024-05-20","close":2.79},{"date":"2024-05-21","close":2.73},{"date":"2024-05-22","close":2.7},{"date":"2024-05-23","close":2.79},{"date":"2024-05-24","close":2.82},{"date":"2024-05-28","close":2.83},{"date":"2024-05-29","close":2.8},{"date":"2024-05-30","close":2.91},{"date":"2024-05-31","close":2.89},{"date":"2024-06-03","close":2.82},{"date":"2024-06-04","close":2.9},{"date":"2024-06-05","close":2.82},{"date":"2024-06-06","close":2.81},{"date":"2024-06-07","close":2.83},{"date":"2024-06-10","close":2.89},{"date":"2024-06-11","close":2.86},{"date":"2024-06-12","close":2.87},{"date":"2024-06-13","close":3.02},{"date":"2024-06-14","close":2.92},{"date":"2024-06-17","close":2.78},{"date":"2024-06-18","close":2.92},{"date":"2024-06-20","close":2.81},{"date":"2024-06-21","close":2.79},{"date":"2024-06-24","close":2.81},{"date":"2024-06-25","close":2.8},{"date":"2024-06-26","close":2.83},{"date":"2024-06-27","close":2.8},{"date":"2024-06-28","close":2.81},{"date":"2024-07-01","close":2.8},{"date":"2024-07-02","close":2.81},{"date":"2024-07-03","close":2.81},{"date":"2024-07-05","close":2.82},{"date":"2024-07-08","close":2.81},{"date":"2024-07-09","close":2.81},{"date":"2024-07-10","close":2.92},{"date":"2024-07-11","close":2.97},{"date":"2024-07-12","close":2.95},{"date":"2024-07-15","close":3.01},{"date":"2024-07-16","close":2.97},{"date":"2024-07-17","close":2.98},{"date":"2024-07-18","close":2.96},{"date":"2024-07-19","close":2.94},{"date":"2024-07-22","close":2.93},{"date":"2024-07-23","close":2.96},{"date":"2024-07-24","close":2.92},{"date":"2024-07-25","close":3.05},{"date":"2024-07-26","close":3.07},{"date":"2024-07-29","close":3.0},{"date":"2024-07-30","close":2.99},{"date":"2024-07-31","close":2.96},{"date":"2024-08-01","close":2.87},{"date":"2024-08-02","close":2.85},{"date":"2024-08-05","close":2.76},{"date":"2024-08-06","close":2.8},{"date":"2024-08-07","close":2.8},{"date":"2024-08-08","close":2.82},{"date":"2024-08-09","close":2.78},{"date":"2024-08-12","close":2.79},{"date":"2024-08-13","close":2.77},{"date":"2024-08-14","close":2.8},{"date":"2024-08-15","close":2.9},{"date":"2024-08-16","close":2.85},{"date":"2024-08-19","close":2.85},{"date":"2024-08-20","close":2.88},{"date":"2024-08-21","close":2.95},{"date":"2024-08-22","close":3.02},{"date":"2024-08-23","close":3.03},{"date":"2024-08-26","close":2.95},{"date":"2024-08-27","close":2.9},{"date":"2024-08-28","close":2.9},{"date":"2024-08-29","close":2.87},{"date":"2024-08-30","close":2.92},{"date":"2024-09-03","close":2.82},{"date":"2024-09-04","close":2.82},{"date":"2024-09-05","close":2.76},{"date":"2024-09-06","close":2.81},{"date":"2024-09-09","close":2.69},{"date":"2024-09-10","close":2.74},{"date":"2024-09-11","close":2.81},{"date":"2024-09-12","close":2.81},{"date":"2024-09-13","close":2.8},{"date":"2024-09-16","close":2.85},{"date":"2024-09-17","close":2.87},{"date":"2024-09-18","close":2.87},{"date":"2024-09-19","close":2.94},{"date":"2024-09-20","close":3.05},{"date":"2024-09-23","close":3.04},{"date":"2024-09-24","close":3.0},{"date":"2024-09-25","close":2.94},{"date":"2024-09-26","close":2.95},{"date":"2024-09-27","close":2.92},{"date":"2024-09-30","close":2.95},{"date":"2024-10-01","close":2.88},{"date":"2024-10-02","close":2.89},{"date":"2024-10-03","close":2.95},{"date":"2024-10-04","close":2.95},{"date":"2024-10-07","close":2.94},{"date":"2024-10-08","close":2.9},{"date":"2024-10-09","close":2.92},{"date":"2024-10-10","close":2.94},{"date":"2024-10-11","close":2.93},{"date":"2024-10-14","close":2.95},{"date":"2024-10-15","close":3.0},{"date":"2024-10-16","close":2.95},{"date":"2024-10-17","close":2.95},{"date":"2024-10-18","close":2.91},{"date":"2024-10-21","close":2.91},{"date":"2024-10-22","close":2.92},{"date":"2024-10-23","close":2.97},{"date":"2024-10-24","close":3.01},{"date":"2024-10-25","close":2.97},{"date":"2024-10-28","close":2.96},{"date":"2024-10-29","close":2.95},{"date":"2024-10-30","close":2.96},{"date":"2024-10-31","close":2.96},{"date":"2024-11-01","close":2.93},{"date":"2024-11-04","close":2.92},{"date":"2024-11-05","close":2.89},{"date":"2024-11-06","close":2.88},{"date":"2024-11-07","close":2.94},{"date":"2024-11-08","close":2.99},{"date":"2024-11-11","close":3.09},{"date":"2024-11-12","close":3.12},{"date":"2024-11-13","close":3.09},{"date":"2024-11-14","close":3.09},{"date":"2024-11-15","close":3.12},{"date":"2024-11-18","close":3.13},{"date":"2024-11-19","close":3.25},{"date":"2024-11-20","close":3.28},{"date":"2024-11-21","close":3.31},{"date":"2024-11-22","close":3.35},{"date":"2024-11-25","close":3.37},{"date":"2024-11-26","close":3.38},{"date":"2024-11-27","close":3.31},{"date":"2024-11-29","close":3.39},{"date":"2024-12-02","close":3.43},{"date":"2024-12-03","close":3.45},{"date":"2024-12-04","close":3.42},{"date":"2024-12-05","close":3.4},{"date":"2024-12-06","close":3.42},{"date":"2024-12-09","close":3.38},{"date":"2024-12-10","close":3.36},{"date":"2024-12-11","close":3.42},{"date":"2024-12-12","close":3.43},{"date":"2024-12-13","close":3.43},{"date":"2024-12-16","close":3.32},{"date":"2024-12-17","close":3.27},{"date":"2024-12-18","close":3.23},{"date":"2024-12-19","close":3.27},{"date":"2024-12-20","close":3.27},{"date":"2024-12-23","close":3.34},{"date":"2024-12-24","close":3.28},{"date":"2024-12-26","close":3.29},{"date":"2024-12-27","close":3.25},{"date":"2024-12-30","close":3.25},{"date":"2024-12-31","close":3.3},{"date":"2025-01-02","close":3.31},{"date":"2025-01-03","close":3.71},{"date":"2025-01-06","close":4.05},{"date":"2025-01-07","close":3.9},{"date":"2025-01-08","close":3.61},{"date":"2025-01-10","close":3.65},{"date":"2025-01-13","close":3.56},{"date":"2025-01-14","close":3.61},{"date":"2025-01-15","close":3.75},{"date":"2025-01-16","close":3.78},{"date":"2025-01-17","close":3.79},{"date":"2025-01-21","close":3.98},{"date":"2025-01-22","close":3.86},{"date":"2025-01-23","close":3.76},{"date":"2025-01-24","close":3.74},{"date":"2025-01-27","close":3.67},{"date":"2025-01-28","close":3.68},{"date":"2025-01-29","close":3.91},{"date":"2025-01-30","close":3.79},{"date":"2025-01-31","close":3.72},{"date":"2025-02-03","close":3.64},{"date":"2025-02-04","close":3.71},{"date":"2025-02-05","close":3.69},{"date":"2025-02-06","close":3.77},{"date":"2025-02-07","close":3.68},{"date":"2025-02-10","close":3.73},{"date":"2025-02-11","close":3.77},{"date":"2025-02-12","close":3.89},{"date":"2025-02-13","close":3.89},{"date":"2025-02-14","close":4.01},{"date":"2025-02-18","close":4.08},{"date":"2025-02-19","close":4.28},{"date":"2025-02-20","close":4.24},{"date":"2025-02-21","close":4.07},{"date":"2025-02-24","close":3.93},{"date":"2025-02-25","close":3.85},{"date":"2025-02-26","close":4.02},{"date":"2025-02-27","close":3.93},{"date":"2025-02-28","close":3.91},{"date":"2025-03-03","close":3.71},{"date":"2025-03-04","close":3.69},{"date":"2025-03-05","close":3.81},{"date":"2025-03-06","close":3.89},{"date":"2025-03-07","close":3.87},{"date":"2025-03-10","close":3.72},{"date":"2025-03-11","close":3.67},{"date":"2025-03-12","close":3.87},{"date":"2025-03-13","close":3.67},{"date":"2025-03-14","close":3.83},{"date":"2025-03-17","close":3.97},{"date":"2025-03-18","close":3.86},{"date":"2025-03-19","close":3.88},{"date":"2025-03-20","close":3.85},{"date":"2025-03-21","close":3.82},{"date":"2025-03-24","close":3.85},{"date":"2025-03-25","close":4.02},{"date":"2025-03-26","close":3.94},{"date":"2025-03-27","close":4.06},{"date":"2025-03-28","close":3.92},{"date":"2025-03-31","close":3.78},{"date":"2025-04-01","close":3.81},{"date":"2025-04-02","close":3.83},{"date":"2025-04-03","close":3.67},{"date":"2025-04-04","close":3.56},{"date":"2025-04-07","close":3.46},{"date":"2025-04-08","close":3.53},{"date":"2025-04-09","close":3.59},{"date":"2025-04-10","close":3.58},{"date":"2025-04-11","close":3.63},{"date":"2025-04-14","close":3.69},{"date":"2025-04-15","close":3.63},{"date":"2025-04-16","close":3.62},{"date":"2025-04-17","close":3.62},{"date":"2025-04-21","close":3.59},{"date":"2025-04-22","close":3.62},{"date":"2025-04-23","close":3.67},{"date":"2025-04-24","close":3.7},{"date":"2025-04-25","close":3.71},{"date":"2025-04-28","close":3.61},{"date":"2025-04-29","close":3.64},{"date":"2025-04-30","close":3.7},{"date":"2025-05-01","close":3.66},{"date":"2025-05-02","close":3.66},{"date":"2025-05-05","close":3.66},{"date":"2025-05-06","close":3.77},{"date":"2025-05-07","close":3.75},{"date":"2025-05-08","close":3.84},{"date":"2025-05-09","close":3.87},{"date":"2025-05-12","close":3.97},{"date":"2025-05-13","close":3.99},{"date":"2025-05-14","close":3.97},{"date":"2025-05-15","close":3.8},{"date":"2025-05-16","close":3.91},{"date":"2025-05-19","close":3.93},{"date":"2025-05-20","close":4.05},{"date":"2025-05-21","close":3.96},{"date":"2025-05-22","close":3.93},{"date":"2025-05-23","close":3.91},{"date":"2025-05-27","close":3.93},{"date":"2025-05-28","close":3.88},{"date":"2025-05-29","close":4.65},{"date":"2025-05-30","close":4.52},{"date":"2025-06-02","close":4.72},{"date":"2025-06-03","close":4.89},{"date":"2025-06-04","close":4.63},{"date":"2025-06-05","close":4.58},{"date":"2025-06-06","close":4.5},{"date":"2025-06-09","close":4.53},{"date":"2025-06-10","close":4.61},{"date":"2025-06-11","close":4.46},{"date":"2025-06-12","close":4.47},{"date":"2025-06-13","close":4.61},{"date":"2025-06-16","close":4.8},{"date":"2025-06-17","close":4.83},{"date":"2025-06-18","close":4.94},{"date":"2025-06-20","close":4.79},{"date":"2025-06-23","close":5.06},{"date":"2025-06-24","close":4.98},{"date":"2025-06-25","close":5.02},{"date":"2025-06-26","close":4.82},{"date":"2025-06-27","close":4.86},{"date":"2025-06-30","close":4.85},{"date":"2025-07-01","close":4.95},{"date":"2025-07-02","close":5.02},{"date":"2025-07-03","close":5.01},{"date":"2025-07-07","close":4.97},{"date":"2025-07-08","close":5.11},{"date":"2025-07-09","close":5.04},{"date":"2025-07-10","close":4.93},{"date":"2025-07-11","close":5.0},{"date":"2025-07-14","close":4.95},{"date":"2025-07-15","close":4.92},{"date":"2025-07-16","close":5.16},{"date":"2025-07-17","close":5.05},{"date":"2025-07-18","close":5.2},{"date":"2025-07-21","close":5.01},{"date":"2025-07-22","close":4.98},{"date":"2025-07-23","close":5.03},{"date":"2025-07-24","close":4.98},{"date":"2025-07-25","close":5.03},{"date":"2025-07-28","close":4.98},{"date":"2025-07-29","close":4.98},{"date":"2025-07-30","close":4.91},{"date":"2025-07-31","close":4.9},{"date":"2025-08-01","close":4.87},{"date":"2025-08-04","close":4.91},{"date":"2025-08-05","close":4.87},{"date":"2025-08-06","close":4.97},{"date":"2025-08-07","close":4.91},{"date":"2025-08-08","close":4.71},{"date":"2025-08-11","close":4.72},{"date":"2025-08-12","close":4.88},{"date":"2025-08-13","close":4.87},{"date":"2025-08-14","close":4.92},{"date":"2025-08-15","close":4.9},{"date":"2025-08-18","close":4.92},{"date":"2025-08-19","close":4.93},{"date":"2025-08-20","close":4.91},{"date":"2025-08-21","close":4.83},{"date":"2025-08-22","close":4.86},{"date":"2025-08-25","close":4.72},{"date":"2025-08-26","close":4.77},{"date":"2025-08-27","close":4.88},{"date":"2025-08-28","close":4.81},{"date":"2025-08-29","close":4.8},{"date":"2025-09-02","close":4.69},{"date":"2025-09-03","close":4.67},{"date":"2025-09-04","close":4.68},{"date":"2025-09-05","close":4.695},{"date":"2025-09-08","close":4.9},{"date":"2025-09-09","close":4.864},{"date":"2025-09-10","close":4.87},{"date":"2025-09-11","close":4.895},{"date":"2025-09-12","close":4.83},{"date":"2025-09-15","close":4.785},{"date":"2025-09-16","close":4.77},{"date":"2025-09-17","close":4.89},{"date":"2025-09-18","close":4.93},{"date":"2025-09-19","close":4.895},{"date":"2025-09-22","close":4.83},{"date":"2025-09-23","close":4.74},{"date":"2025-09-24","close":4.67},{"date":"2025-09-25","close":4.8},{"date":"2025-09-26","close":4.78},{"date":"2025-09-29","close":4.67},{"date":"2025-09-30","close":4.76},{"date":"2025-10-01","close":4.8},{"date":"2025-10-02","close":4.765},{"date":"2025-10-03","close":4.76},{"date":"2025-10-06","close":4.75},{"date":"2025-10-07","close":4.73},{"date":"2025-10-08","close":4.7},{"date":"2025-10-09","close":4.89},{"date":"2025-10-10","close":4.73},{"date":"2025-10-13","close":4.76},{"date":"2025-10-14","close":4.86},{"date":"2025-10-15","close":4.92},{"date":"2025-10-16","close":4.92},{"date":"2025-10-17","close":4.89},{"date":"2025-10-20","close":4.985},{"date":"2025-10-21","close":4.9},{"date":"2025-10-22","close":4.86},{"date":"2025-10-23","close":4.965},{"date":"2025-10-24","close":4.96},{"date":"2025-10-27","close":5.0},{"date":"2025-10-28","close":5.5},{"date":"2025-10-29","close":5.5},{"date":"2025-10-30","close":5.67},{"date":"2025-10-31","close":5.95},{"date":"2025-11-03","close":6.6},{"date":"2025-11-04","close":6.59},{"date":"2025-11-05","close":6.58},{"date":"2025-11-06","close":6.15},{"date":"2025-11-07","close":5.28},{"date":"2025-11-10","close":5.05},{"date":"2025-11-11","close":5.03},{"date":"2025-11-12","close":5.13},{"date":"2025-11-13","close":5.05},{"date":"2025-11-14","close":4.96},{"date":"2025-11-17","close":4.94},{"date":"2025-11-18","close":4.74},{"date":"2025-11-19","close":4.57},{"date":"2025-11-20","close":4.32},{"date":"2025-11-21","close":4.37},{"date":"2025-11-24","close":4.35},{"date":"2025-11-25","close":4.79},{"date":"2025-11-26","close":4.71},{"date":"2025-11-28","close":4.66},{"date":"2025-12-01","close":4.44},{"date":"2025-12-02","close":4.395},{"date":"2025-12-03","close":4.61},{"date":"2025-12-04","close":4.85},{"date":"2025-12-05","close":4.6},{"date":"2025-12-08","close":4.59},{"date":"2025-12-09","close":4.54},{"date":"2025-12-10","close":4.48},{"date":"2025-12-11","close":4.49},{"date":"2025-12-12","close":4.25},{"date":"2025-12-15","close":4.28},{"date":"2025-12-16","close":4.31},{"date":"2025-12-17","close":4.16},{"date":"2025-12-18","close":4.13},{"date":"2025-12-19","close":4.34},{"date":"2025-12-22","close":4.52},{"date":"2025-12-23","close":4.57},{"date":"2025-12-24","close":4.65},{"date":"2025-12-26","close":4.62},{"date":"2025-12-29","close":4.72},{"date":"2025-12-30","close":4.69},{"date":"2025-12-31","close":4.56},{"date":"2026-01-02","close":4.69},{"date":"2026-01-05","close":4.66},{"date":"2026-01-06","close":4.71},{"date":"2026-01-07","close":4.87},{"date":"2026-01-08","close":5.1},{"date":"2026-01-09","close":4.91},{"date":"2026-01-12","close":4.82},{"date":"2026-01-13","close":4.94},{"date":"2026-01-14","close":5.02},{"date":"2026-01-15","close":4.88},{"date":"2026-01-16","close":4.9},{"date":"2026-01-20","close":4.93},{"date":"2026-01-21","close":4.9},{"date":"2026-01-22","close":4.99},{"date":"2026-01-23","close":4.87},{"date":"2026-01-26","close":4.87},{"date":"2026-01-27","close":4.92},{"date":"2026-01-28","close":5.05},{"date":"2026-01-29","close":4.98},{"date":"2026-01-30","close":4.83},{"date":"2026-02-02","close":4.95},{"date":"2026-02-03","close":4.85},{"date":"2026-02-04","close":4.86},{"date":"2026-02-05","close":4.76},{"date":"2026-02-06","close":4.9},{"date":"2026-02-09","close":4.91},{"date":"2026-02-10","close":4.89},{"date":"2026-02-11","close":4.76},{"date":"2026-02-12","close":4.67},{"date":"2026-02-13","close":4.66},{"date":"2026-02-17","close":4.61},{"date":"2026-02-18","close":4.65},{"date":"2026-02-19","close":4.665},{"date":"2026-02-20","close":4.69},{"date":"2026-02-23","close":4.6},{"date":"2026-02-24","close":4.62},{"date":"2026-02-25","close":4.65},{"date":"2026-02-26","close":4.65},{"date":"2026-02-27","close":4.58},{"date":"2026-03-02","close":4.76},{"date":"2026-03-03","close":5.04},{"date":"2026-03-04","close":4.99},{"date":"2026-03-05","close":4.85},{"date":"2026-03-06","close":4.73},{"date":"2026-03-09","close":4.85},{"date":"2026-03-10","close":4.8},{"date":"2026-03-11","close":5.08},{"date":"2026-03-12","close":4.9},{"date":"2026-03-13","close":4.76},{"date":"2026-03-16","close":4.92},{"date":"2026-03-17","close":5.01},{"date":"2026-03-18","close":5.09},{"date":"2026-03-19","close":5.06},{"date":"2026-03-20","close":4.96},{"date":"2026-03-23","close":5.03},{"date":"2026-03-24","close":5.13},{"date":"2026-03-25","close":5.14},{"date":"2026-03-26","close":4.96},{"date":"2026-03-27","close":5.03},{"date":"2026-03-30","close":5.0},{"date":"2026-03-31","close":4.49},{"date":"2026-04-01","close":4.61},{"date":"2026-04-02","close":4.7},{"date":"2026-04-06","close":4.78},{"date":"2026-04-07","close":4.64},{"date":"2026-04-08","close":4.62},{"date":"2026-04-09","close":4.53},{"date":"2026-04-10","close":4.55},{"date":"2026-04-13","close":4.56},{"date":"2026-04-14","close":4.6},{"date":"2026-04-15","close":4.58},{"date":"2026-04-16","close":4.58},{"date":"2026-04-17","close":4.61},{"date":"2026-04-20","close":4.72},{"date":"2026-04-21","close":4.71},{"date":"2026-04-22","close":4.64},{"date":"2026-04-23","close":4.67},{"date":"2026-04-24","close":4.78},{"date":"2026-04-27","close":4.83},{"date":"2026-04-28","close":4.73},{"date":"2026-04-29","close":4.68},{"date":"2026-04-30","close":4.64},{"date":"2026-05-01","close":4.68},{"date":"2026-05-04","close":4.68},{"date":"2026-05-05","close":4.61},{"date":"2026-05-06","close":4.53},{"date":"2026-05-07","close":4.63},{"date":"2026-05-08","close":4.55},{"date":"2026-05-11","close":4.48},{"date":"2026-05-12","close":4.58},{"date":"2026-05-13","close":4.59},{"date":"2026-05-14","close":4.59},{"date":"2026-05-15","close":4.52},{"date":"2026-05-18","close":4.47},{"date":"2026-05-19","close":4.47},{"date":"2026-05-20","close":4.54},{"date":"2026-05-21","close":4.47},{"date":"2026-05-22","close":4.52},{"date":"2026-05-26","close":4.83},{"date":"2026-05-27","close":4.75},{"date":"2026-05-28","close":4.29},{"date":"2026-05-29","close":4.11},{"date":"2026-06-01","close":4.11},{"date":"2026-06-02","close":4.26},{"date":"2026-06-03","close":4.25},{"date":"2026-06-04","close":4.21},{"date":"2026-06-05","close":4.15},{"date":"2026-06-08","close":4.23},{"date":"2026-06-09","close":4.31},{"date":"2026-06-10","close":4.25},{"date":"2026-06-11","close":4.23},{"date":"2026-06-12","close":4.3},{"date":"2026-06-15","close":4.25},{"date":"2026-06-16","close":4.27},{"date":"2026-06-17","close":4.32},{"date":"2026-06-18","close":4.36},{"date":"2026-06-22","close":4.33},{"date":"2026-06-23","close":4.45},{"date":"2026-06-24","close":4.43},{"date":"2026-06-25","close":4.44},{"date":"2026-06-26","close":4.51},{"date":"2026-06-29","close":4.5},{"date":"2026-06-30","close":4.49},{"date":"2026-07-01","close":4.47},{"date":"2026-07-02","close":4.32},{"date":"2026-07-06","close":4.38},{"date":"2026-07-07","close":4.25},{"date":"2026-07-08","close":4.3},{"date":"2026-07-09","close":4.33},{"date":"2026-07-10","close":4.24},{"date":"2026-07-13","close":4.24},{"date":"2026-07-14","close":4.21},{"date":"2026-07-15","close":4.22},{"date":"2026-07-16","close":4.26},{"date":"2026-07-17","close":4.24},{"date":"2026-07-20","close":4.24},{"date":"2026-07-21","close":4.24},{"date":"2026-07-22","close":4.23},{"date":"2026-07-23","close":4.48},{"date":"2026-07-24","close":4.34},{"date":"2026-07-27","close":4.4},{"date":"2026-07-28","close":4.5},{"date":"2026-07-29","close":4.5},{"date":"2026-07-30","close":4.5},{"date":"2026-07-31","close":4.5},{"date":"2026-08-03","close":4.51},{"date":"2026-08-04","close":4.59},{"date":"2026-08-05","close":4.5},{"date":"2026-08-06","close":4.53},{"date":"2026-08-07","close":4.42},{"date":"2026-08-10","close":4.45},{"date":"2026-08-11","close":4.5},{"date":"2026-08-12","close":4.51},{"date":"2026-08-13","close":4.51},{"date":"2026-08-14","close":4.56},{"date":"2026-08-17","close":4.6},{"date":"2026-08-18","close":4.61},{"date":"2026-08-19","close":4.53},{"date":"2026-08-20","close":4.69},{"date":"2026-08-21","close":4.65},{"date":"2026-08-24","close":4.55},{"date":"2026-08-25","close":4.55},{"date":"2026-08-26","close":4.55},{"date":"2026-08-27","close":4.68},{"date":"2026-08-28","close":4.63},{"date":"2026-08-31","close":4.68},{"date":"2026-09-01","close":4.66},{"date":"2026-09-02","close":4.66},{"date":"2026-09-03","close":4.63},{"date":"2026-09-04","close":4.64},{"date":"2026-09-08","close":4.79},{"date":"2026-09-09","close":4.65},{"date":"2026-09-10","close":4.66},{"date":"2026-09-11","close":4.66},{"date":"2026-09-14","close":4.73},{"date":"2026-09-15","close":4.79},{"date":"2026-09-16","close":4.74},{"date":"2026-09-17","close":4.72},{"date":"2026-09-18","close":4.72},{"date":"2026-09-21","close":4.71},{"date":"2026-09-22","close":4.73},{"date":"2026-09-23","close":4.73},{"date":"2026-09-24","close":4.74},{"date":"2026-09-25","close":4.74},{"date":"2026-09-28","close":4.67},{"date":"2026-09-29","close":4.71},{"date":"2026-09-30","close":4.63},{"date":"2026-10-01","close":4.63},{"date":"2026-10-02","close":4.63},{"date":"2026-10-05","close":4.64},{"date":"2026-10-06","close":4.65},{"date":"2026-10-07","close":4.59},{"date":"2026-10-08","close":4.43},{"date":"2026-10-09","close":4.56},{"date":"2026-10-12","close":4.5},{"date":"2026-10-13","close":4.44},{"date":"2026-10-14","close":4.32},{"date":"2026-10-15","close":4.29},{"date":"2026-10-16","close":4.21},{"date":"2026-10-19","close":4.29},{"date":"2026-10-20","close":4.26},{"date":"2026-10-21","close":4.3},{"date":"2026-10-22","close":4.33},{"date":"2026-10-23","close":4.345}],"chart_data":[{"date":"2024-10-23","open":2.93,"high":2.97,"low":2.92,"close":2.97,"volume":16250,"rsi_14":52.36,"sma_20":2.93,"sma_60":2.89,"sma_120":2.87},{"date":"2024-10-24","open":2.93,"high":3.01,"low":2.93,"close":3.01,"volume":3018,"rsi_14":58.27,"sma_20":2.94,"sma_60":2.89,"sma_120":2.87},{"date":"2024-10-25","open":2.93,"high":2.98,"low":2.91,"close":2.97,"volume":4908,"rsi_14":54.51,"sma_20":2.94,"sma_60":2.89,"sma_120":2.88},{"date":"2024-10-28","open":2.9,"high":2.96,"low":2.9,"close":2.96,"volume":4878,"rsi_14":58.27,"sma_20":2.94,"sma_60":2.89,"sma_120":2.88},{"date":"2024-10-29","open":2.92,"high":2.96,"low":2.92,"close":2.95,"volume":3406,"rsi_14":53.78,"sma_20":2.94,"sma_60":2.9,"sma_120":2.88},{"date":"2024-10-30","open":2.92,"high":2.96,"low":2.92,"close":2.96,"volume":1429,"rsi_14":52.87,"sma_20":2.95,"sma_60":2.9,"sma_120":2.88},{"date":"2024-10-31","open":2.92,"high":2.96,"low":2.92,"close":2.96,"volume":4043,"rsi_14":54.42,"sma_20":2.95,"sma_60":2.9,"sma_120":2.88},{"date":"2024-11-01","open":2.94,"high":2.96,"low":2.92,"close":2.93,"volume":4601,"rsi_14":47.16,"sma_20":2.95,"sma_60":2.9,"sma_120":2.88},{"date":"2024-11-04","open":2.8,"high":3.03,"low":2.8,"close":2.92,"volume":22592,"rsi_14":37.06,"sma_20":2.95,"sma_60":2.91,"sma_120":2.88},{"date":"2024-11-05","open":2.97,"high":3.03,"low":2.87,"close":2.89,"volume":9153,"rsi_14":39.65,"sma_20":2.94,"sma_60":2.91,"sma_120":2.88},{"date":"2024-11-06","open":2.5,"high":2.95,"low":2.5,"close":2.88,"volume":23172,"rsi_14":38.28,"sma_20":2.94,"sma_60":2.91,"sma_120":2.89},{"date":"2024-11-07","open":2.81,"high":2.96,"low":2.81,"close":2.94,"volume":30808,"rsi_14":54.71,"sma_20":2.94,"sma_60":2.91,"sma_120":2.89},{"date":"2024-11-08","open":2.97,"high":3.0,"low":2.96,"close":2.99,"volume":4621,"rsi_14":60.61,"sma_20":2.95,"sma_60":2.91,"sma_120":2.89},{"date":"2024-11-11","open":3.0,"high":3.15,"low":2.92,"close":3.09,"volume":65929,"rsi_14":68.63,"sma_20":2.95,"sma_60":2.92,"sma_120":2.89},{"date":"2024-11-12","open":3.1,"high":3.13,"low":3.05,"close":3.12,"volume":20515,"rsi_14":67.57,"sma_20":2.96,"sma_60":2.92,"sma_120":2.9},{"date":"2024-11-13","open":3.09,"high":3.18,"low":3.08,"close":3.09,"volume":29363,"rsi_14":59.39,"sma_20":2.97,"sma_60":2.92,"sma_120":2.9},{"date":"2024-11-14","open":3.09,"high":3.15,"low":3.08,"close":3.09,"volume":4463,"rsi_14":65.54,"sma_20":2.97,"sma_60":2.93,"sma_120":2.9},{"date":"2024-11-15","open":3.05,"high":3.18,"low":3.05,"close":3.12,"volume":7051,"rsi_14":69.69,"sma_20":2.98,"sma_60":2.93,"sma_120":2.9},{"date":"2024-11-18","open":3.06,"high":3.27,"low":3.02,"close":3.13,"volume":164002,"rsi_14":72.71,"sma_20":2.99,"sma_60":2.93,"sma_120":2.91},{"date":"2024-11-19","open":3.17,"high":3.3,"low":3.13,"close":3.25,"volume":122113,"rsi_14":78.43,"sma_20":3.01,"sma_60":2.94,"sma_120":2.91},{"date":"2024-11-20","open":3.24,"high":3.33,"low":3.24,"close":3.28,"volume":138683,"rsi_14":79.63,"sma_20":3.03,"sma_60":2.94,"sma_120":2.91},{"date":"2024-11-21","open":3.24,"high":3.34,"low":3.24,"close":3.31,"volume":10479,"rsi_14":85.15,"sma_20":3.04,"sma_60":2.95,"sma_120":2.92},{"date":"2024-11-22","open":3.25,"high":3.35,"low":3.25,"close":3.35,"volume":20894,"rsi_14":87.72,"sma_20":3.06,"sma_60":2.96,"sma_120":2.92},{"date":"2024-11-25","open":3.39,"high":3.39,"low":3.29,"close":3.37,"volume":41921,"rsi_14":92.86,"sma_20":3.08,"sma_60":2.96,"sma_120":2.92},{"date":"2024-11-26","open":3.39,"high":3.41,"low":3.3,"close":3.38,"volume":49286,"rsi_14":94.68,"sma_20":3.1,"sma_60":2.97,"sma_120":2.93},{"date":"2024-11-27","open":3.33,"high":3.33,"low":3.19,"close":3.31,"volume":57568,"rsi_14":82.02,"sma_20":3.12,"sma_60":2.98,"sma_120":2.93},{"date":"2024-11-29","open":3.25,"high":3.42,"low":3.25,"close":3.39,"volume":63492,"rsi_14":83.02,"sma_20":3.14,"sma_60":2.99,"sma_120":2.94},{"date":"2024-12-02","open":3.41,"high":3.5,"low":3.31,"close":3.43,"volume":57873,"rsi_14":80.86,"sma_20":3.17,"sma_60":3.0,"sma_120":2.94},{"date":"2024-12-03","open":3.43,"high":3.48,"low":3.41,"close":3.45,"volume":15392,"rsi_14":80.68,"sma_20":3.19,"sma_60":3.02,"sma_120":2.95},{"date":"2024-12-04","open":3.46,"high":3.46,"low":3.4,"close":3.42,"volume":6517,"rsi_14":79.94,"sma_20":3.22,"sma_60":3.03,"sma_120":2.95},{"date":"2024-12-05","open":3.39,"high":3.43,"low":3.39,"close":3.4,"volume":2304,"rsi_14":78.35,"sma_20":3.25,"sma_60":3.04,"sma_120":2.95},{"date":"2024-12-06","open":3.35,"high":3.43,"low":3.28,"close":3.42,"volume":6087,"rsi_14":77.79,"sma_20":3.27,"sma_60":3.05,"sma_120":2.96},{"date":"2024-12-09","open":3.35,"high":3.44,"low":3.33,"close":3.38,"volume":3180,"rsi_14":71.94,"sma_20":3.29,"sma_60":3.06,"sma_120":2.96},{"date":"2024-12-10","open":3.37,"high":3.37,"low":3.29,"close":3.36,"volume":2708,"rsi_14":61.71,"sma_20":3.3,"sma_60":3.06,"sma_120":2.97},{"date":"2024-12-11","open":3.4,"high":3.42,"low":3.29,"close":3.42,"volume":7471,"rsi_14":64.01,"sma_20":3.32,"sma_60":3.07,"sma_120":2.97},{"date":"2024-12-12","open":3.45,"high":3.45,"low":3.39,"close":3.43,"volume":4418,"rsi_14":62.51,"sma_20":3.33,"sma_60":3.08,"sma_120":2.98},{"date":"2024-12-13","open":3.43,"high":3.45,"low":3.35,"close":3.43,"volume":6437,"rsi_14":59.1,"sma_20":3.35,"sma_60":3.09,"sma_120":2.98},{"date":"2024-12-16","open":3.45,"high":3.45,"low":3.23,"close":3.32,"volume":27602,"rsi_14":45.28,"sma_20":3.36,"sma_60":3.1,"sma_120":2.99},{"date":"2024-12-17","open":3.3,"high":3.33,"low":3.15,"close":3.27,"volume":21900,"rsi_14":39.94,"sma_20":3.37,"sma_60":3.1,"sma_120":2.99},{"date":"2024-12-18","open":3.26,"high":3.49,"low":3.16,"close":3.23,"volume":123480,"rsi_14":42.48,"sma_20":3.37,"sma_60":3.1,"sma_120":2.99},{"date":"2024-12-19","open":3.26,"high":3.45,"low":3.21,"close":3.27,"volume":16024,"rsi_14":37.8,"sma_20":3.37,"sma_60":3.11,"sma_120":3.0},{"date":"2024-12-20","open":3.25,"high":3.39,"low":3.19,"close":3.27,"volume":8119,"rsi_14":33.04,"sma_20":3.36,"sma_60":3.11,"sma_120":3.0},{"date":"2024-12-23","open":3.41,"high":3.42,"low":3.21,"close":3.34,"volume":10204,"rsi_14":39.04,"sma_20":3.36,"sma_60":3.12,"sma_120":3.01},{"date":"2024-12-24","open":3.33,"high":3.35,"low":3.2,"close":3.28,"volume":8175,"rsi_14":37.19,"sma_20":3.36,"sma_60":3.13,"sma_120":3.01},{"date":"2024-12-26","open":3.32,"high":3.32,"low":3.24,"close":3.29,"volume":19799,"rsi_14":39.16,"sma_20":3.36,"sma_60":3.13,"sma_120":3.01},{"date":"2024-12-27","open":3.3,"high":3.31,"low":3.22,"close":3.25,"volume":4002,"rsi_14":34.55,"sma_20":3.35,"sma_60":3.14,"sma_120":3.02},{"date":"2024-12-30","open":3.24,"high":3.31,"low":3.14,"close":3.25,"volume":40714,"rsi_14":37.25,"sma_20":3.35,"sma_60":3.14,"sma_120":3.02},{"date":"2024-12-31","open":3.34,"high":3.37,"low":3.25,"close":3.3,"volume":17585,"rsi_14":44.44,"sma_20":3.34,"sma_60":3.15,"sma_120":3.02},{"date":"2025-01-02","open":3.36,"high":3.39,"low":3.31,"close":3.31,"volume":11426,"rsi_14":38.78,"sma_20":3.33,"sma_60":3.16,"sma_120":3.03},{"date":"2025-01-03","open":3.41,"high":3.8,"low":3.35,"close":3.71,"volume":257266,"rsi_14":65.91,"sma_20":3.35,"sma_60":3.17,"sma_120":3.03},{"date":"2025-01-06","open":3.8,"high":4.2,"low":3.72,"close":4.05,"volume":375531,"rsi_14":75.41,"sma_20":3.38,"sma_60":3.19,"sma_120":3.04},{"date":"2025-01-07","open":4.05,"high":4.15,"low":3.77,"close":3.9,"volume":117464,"rsi_14":73.02,"sma_20":3.4,"sma_60":3.2,"sma_120":3.05},{"date":"2025-01-08","open":3.75,"high":3.77,"low":3.55,"close":3.61,"volume":48184,"rsi_14":61.33,"sma_20":3.41,"sma_60":3.22,"sma_120":3.05},{"date":"2025-01-10","open":3.52,"high":3.68,"low":3.52,"close":3.65,"volume":23938,"rsi_14":64.0,"sma_20":3.43,"sma_60":3.23,"sma_120":3.06},{"date":"2025-01-13","open":3.78,"high":3.78,"low":3.43,"close":3.56,"volume":20105,"rsi_14":59.35,"sma_20":3.44,"sma_60":3.24,"sma_120":3.07},{"date":"2025-01-14","open":3.52,"high":3.75,"low":3.52,"close":3.61,"volume":26379,"rsi_14":60.62,"sma_20":3.44,"sma_60":3.25,"sma_120":3.07},{"date":"2025-01-15","open":3.63,"high":3.82,"low":3.52,"close":3.75,"volume":46347,"rsi_14":62.28,"sma_20":3.46,"sma_60":3.26,"sma_120":3.08},{"date":"2025-01-16","open":3.85,"high":3.85,"low":3.66,"close":3.78,"volume":34023,"rsi_14":65.24,"sma_20":3.48,"sma_60":3.28,"sma_120":3.08},{"date":"2025-01-17","open":3.78,"high":3.94,"low":3.7,"close":3.79,"volume":52340,"rsi_14":65.14,"sma_20":3.51,"sma_60":3.29,"sma_120":3.09},{"date":"2025-01-21","open":3.84,"high":4.28,"low":3.75,"close":3.98,"volume":163769,"rsi_14":70.39,"sma_20":3.55,"sma_60":3.31,"sma_120":3.1},{"date":"2025-01-22","open":4.06,"high":4.19,"low":3.74,"close":3.86,"volume":83296,"rsi_14":65.97,"sma_20":3.58,"sma_60":3.32,"sma_120":3.11},{"date":"2025-01-23","open":3.77,"high":3.87,"low":3.58,"close":3.76,"volume":76439,"rsi_14":61.73,"sma_20":3.6,"sma_60":3.34,"sma_120":3.11},{"date":"2025-01-24","open":3.7,"high":3.89,"low":3.64,"close":3.74,"volume":54165,"rsi_14":60.91,"sma_20":3.62,"sma_60":3.35,"sma_120":3.12},{"date":"2025-01-27","open":3.68,"high":3.78,"low":3.61,"close":3.67,"volume":48302,"rsi_14":48.78,"sma_20":3.64,"sma_60":3.36,"sma_120":3.13},{"date":"2025-01-28","open":3.64,"high":3.73,"low":3.63,"close":3.68,"volume":21852,"rsi_14":35.88,"sma_20":3.66,"sma_60":3.37,"sma_120":3.13},{"date":"2025-01-29","open":3.67,"high":3.99,"low":3.6,"close":3.91,"volume":165867,"rsi_14":50.36,"sma_20":3.69,"sma_60":3.39,"sma_120":3.14},{"date":"2025-01-30","open":3.98,"high":3.98,"low":3.77,"close":3.79,"volume":40339,"rsi_14":57.38,"sma_20":3.72,"sma_60":3.4,"sma_120":3.15},{"date":"2025-01-31","open":3.8,"high":3.8,"low":3.7,"close":3.72,"volume":24769,"rsi_14":52.8,"sma_20":3.74,"sma_60":3.42,"sma_120":3.16},{"date":"2025-02-03","open":3.62,"high":3.94,"low":3.61,"close":3.64,"volume":118352,"rsi_14":53.23,"sma_20":3.76,"sma_60":3.43,"sma_120":3.17},{"date":"2025-02-04","open":3.78,"high":3.78,"low":3.65,"close":3.71,"volume":26072,"rsi_14":53.97,"sma_20":3.76,"sma_60":3.44,"sma_120":3.17},{"date":"2025-02-05","open":3.71,"high":3.75,"low":3.58,"close":3.69,"volume":168911,"rsi_14":47.37,"sma_20":3.74,"sma_60":3.45,"sma_120":3.18},{"date":"2025-02-06","open":3.75,"high":3.83,"low":3.61,"close":3.77,"volume":109979,"rsi_14":49.58,"sma_20":3.73,"sma_60":3.47,"sma_120":3.19},{"date":"2025-02-07","open":3.87,"high":3.87,"low":3.67,"close":3.68,"volume":48262,"rsi_14":45.88,"sma_20":3.74,"sma_60":3.48,"sma_120":3.2},{"date":"2025-02-10","open":3.74,"high":3.74,"low":3.62,"close":3.73,"volume":37275,"rsi_14":38.94,"sma_20":3.74,"sma_60":3.49,"sma_120":3.2},{"date":"2025-02-11","open":3.76,"high":3.84,"low":3.66,"close":3.77,"volume":122685,"rsi_14":45.71,"sma_20":3.75,"sma_60":3.5,"sma_120":3.21},{"date":"2025-02-12","open":3.7,"high":3.9,"low":3.7,"close":3.89,"volume":42120,"rsi_14":56.07,"sma_20":3.77,"sma_60":3.51,"sma_120":3.22},{"date":"2025-02-13","open":3.88,"high":3.9,"low":3.79,"close":3.89,"volume":59081,"rsi_14":57.15,"sma_20":3.77,"sma_60":3.53,"sma_120":3.23},{"date":"2025-02-14","open":3.83,"high":4.08,"low":3.81,"close":4.01,"volume":207945,"rsi_14":65.45,"sma_20":3.78,"sma_60":3.54,"sma_120":3.24},{"date":"2025-02-18","open":4.09,"high":4.16,"low":3.83,"close":4.08,"volume":98613,"rsi_14":67.24,"sma_20":3.8,"sma_60":3.56,"sma_120":3.24},{"date":"2025-02-19","open":4.08,"high":4.3,"low":4.05,"close":4.28,"volume":53519,"rsi_14":66.37,"sma_20":3.81,"sma_60":3.58,"sma_120":3.26},{"date":"2025-02-20","open":4.28,"high":4.3,"low":4.19,"close":4.24,"volume":29760,"rsi_14":71.43,"sma_20":3.83,"sma_60":3.59,"sma_120":3.27},{"date":"2025-02-21","open":4.18,"high":4.24,"low":4.07,"close":4.07,"volume":48870,"rsi_14":65.22,"sma_20":3.85,"sma_60":3.6,"sma_120":3.28},{"date":"2025-02-24","open":4.02,"high":4.05,"low":3.75,"close":3.93,"volume":53859,"rsi_14":61.98,"sma_20":3.86,"sma_60":3.61,"sma_120":3.29},{"date":"2025-02-25","open":3.82,"high":3.93,"low":3.76,"close":3.85,"volume":51845,"rsi_14":55.74,"sma_20":3.87,"sma_60":3.62,"sma_120":3.29},{"date":"2025-02-26","open":3.85,"high":4.09,"low":3.83,"close":4.02,"volume":26820,"rsi_14":62.04,"sma_20":3.88,"sma_60":3.63,"sma_120":3.3},{"date":"2025-02-27","open":4.0,"high":4.01,"low":3.79,"close":3.93,"volume":10686,"rsi_14":55.8,"sma_20":3.88,"sma_60":3.64,"sma_120":3.31},{"date":"2025-02-28","open":3.84,"high":3.98,"low":3.84,"close":3.91,"volume":7516,"rsi_14":58.56,"sma_20":3.89,"sma_60":3.65,"sma_120":3.32},{"date":"2025-03-03","open":3.98,"high":3.98,"low":3.71,"close":3.71,"volume":20952,"rsi_14":49.32,"sma_20":3.89,"sma_60":3.66,"sma_120":3.33},{"date":"2025-03-04","open":3.72,"high":3.85,"low":3.6,"close":3.69,"volume":31207,"rsi_14":47.22,"sma_20":3.89,"sma_60":3.66,"sma_120":3.34},{"date":"2025-03-05","open":3.61,"high":3.88,"low":3.61,"close":3.81,"volume":18250,"rsi_14":47.22,"sma_20":3.9,"sma_60":3.67,"sma_120":3.35},{"date":"2025-03-06","open":3.84,"high":4.04,"low":3.79,"close":3.89,"volume":9814,"rsi_14":50.0,"sma_20":3.91,"sma_60":3.68,"sma_120":3.36},{"date":"2025-03-07","open":3.89,"high":3.98,"low":3.66,"close":3.87,"volume":20882,"rsi_14":45.07,"sma_20":3.91,"sma_60":3.68,"sma_120":3.36},{"date":"2025-03-10","open":3.87,"high":3.87,"low":3.71,"close":3.72,"volume":5315,"rsi_14":38.0,"sma_20":3.91,"sma_60":3.69,"sma_120":3.37},{"date":"2025-03-11","open":3.78,"high":3.78,"low":3.66,"close":3.67,"volume":7805,"rsi_14":27.41,"sma_20":3.91,"sma_60":3.69,"sma_120":3.38},{"date":"2025-03-12","open":3.77,"high":3.93,"low":3.7,"close":3.87,"volume":15098,"rsi_14":37.67,"sma_20":3.92,"sma_60":3.7,"sma_120":3.39},{"date":"2025-03-13","open":3.74,"high":3.79,"low":3.67,"close":3.67,"volume":8126,"rsi_14":36.98,"sma_20":3.91,"sma_60":3.71,"sma_120":3.39},{"date":"2025-03-14","open":3.85,"high":3.85,"low":3.76,"close":3.83,"volume":10268,"rsi_14":46.79,"sma_20":3.9,"sma_60":3.71,"sma_120":3.4},{"date":"2025-03-17","open":3.74,"high":4.0,"low":3.74,"close":3.97,"volume":21609,"rsi_14":53.71,"sma_20":3.9,"sma_60":3.72,"sma_120":3.41},{"date":"2025-03-18","open":3.96,"high":3.96,"low":3.83,"close":3.86,"volume":19541,"rsi_14":44.86,"sma_20":3.89,"sma_60":3.73,"sma_120":3.42},{"date":"2025-03-19","open":3.8,"high":3.99,"low":3.75,"close":3.88,"volume":15515,"rsi_14":48.32,"sma_20":3.87,"sma_60":3.74,"sma_120":3.42},{"date":"2025-03-20","open":3.78,"high":3.94,"low":3.78,"close":3.85,"volume":10852,"rsi_14":48.16,"sma_20":3.85,"sma_60":3.75,"sma_120":3.43},{"date":"2025-03-21","open":3.85,"high":3.85,"low":3.77,"close":3.82,"volume":3942,"rsi_14":54.16,"sma_20":3.84,"sma_60":3.76,"sma_120":3.44},{"date":"2025-03-24","open":3.82,"high":3.93,"low":3.82,"close":3.85,"volume":23814,"rsi_14":55.99,"sma_20":3.83,"sma_60":3.77,"sma_120":3.45},{"date":"2025-03-25","open":3.9,"high":4.26,"low":3.87,"close":4.02,"volume":46017,"rsi_14":57.58,"sma_20":3.84,"sma_60":3.78,"sma_120":3.45},{"date":"2025-03-26","open":3.88,"high":4.03,"low":3.88,"close":3.94,"volume":13449,"rsi_14":51.8,"sma_20":3.84,"sma_60":3.79,"sma_120":3.46},{"date":"2025-03-27","open":3.91,"high":4.1,"low":3.76,"close":4.06,"volume":25521,"rsi_14":56.4,"sma_20":3.84,"sma_60":3.81,"sma_120":3.47},{"date":"2025-03-28","open":4.06,"high":4.15,"low":3.87,"close":3.92,"volume":15208,"rsi_14":56.78,"sma_20":3.84,"sma_60":3.82,"sma_120":3.48},{"date":"2025-03-31","open":4.0,"high":4.02,"low":3.77,"close":3.78,"volume":22248,"rsi_14":53.51,"sma_20":3.85,"sma_60":3.83,"sma_120":3.49},{"date":"2025-04-01","open":3.77,"high":3.83,"low":3.77,"close":3.81,"volume":6740,"rsi_14":47.74,"sma_20":3.85,"sma_60":3.83,"sma_120":3.5},{"date":"2025-04-02","open":3.77,"high":3.83,"low":3.72,"close":3.83,"volume":7706,"rsi_14":56.38,"sma_20":3.85,"sma_60":3.84,"sma_120":3.5},{"date":"2025-04-03","open":3.81,"high":3.81,"low":3.66,"close":3.67,"volume":6292,"rsi_14":43.38,"sma_20":3.84,"sma_60":3.83,"sma_120":3.51},{"date":"2025-04-04","open":3.7,"high":3.7,"low":3.52,"close":3.56,"volume":59067,"rsi_14":32.65,"sma_20":3.83,"sma_60":3.82,"sma_120":3.51},{"date":"2025-04-07","open":3.45,"high":3.58,"low":3.3,"close":3.46,"volume":31046,"rsi_14":32.89,"sma_20":3.82,"sma_60":3.82,"sma_120":3.52},{"date":"2025-04-08","open":3.36,"high":3.71,"low":3.36,"close":3.53,"volume":27493,"rsi_14":35.54,"sma_20":3.81,"sma_60":3.82,"sma_120":3.52},{"date":"2025-04-09","open":3.43,"high":3.6,"low":3.43,"close":3.59,"volume":10630,"rsi_14":39.59,"sma_20":3.79,"sma_60":3.82,"sma_120":3.53},{"date":"2025-04-10","open":3.65,"high":3.72,"low":3.58,"close":3.58,"volume":4913,"rsi_14":40.22,"sma_20":3.79,"sma_60":3.82,"sma_120":3.53},{"date":"2025-04-11","open":3.51,"high":3.72,"low":3.51,"close":3.63,"volume":36149,"rsi_14":41.2,"sma_20":3.78,"sma_60":3.82,"sma_120":3.54},{"date":"2025-04-14","open":3.74,"high":3.74,"low":3.43,"close":3.69,"volume":14673,"rsi_14":35.53,"sma_20":3.77,"sma_60":3.82,"sma_120":3.55},{"date":"2025-04-15","open":3.62,"high":3.66,"low":3.49,"close":3.63,"volume":63374,"rsi_14":36.16,"sma_20":3.75,"sma_60":3.81,"sma_120":3.55},{"date":"2025-04-16","open":3.54,"high":3.67,"low":3.51,"close":3.62,"volume":59670,"rsi_14":28.22,"sma_20":3.74,"sma_60":3.81,"sma_120":3.56},{"date":"2025-04-17","open":3.56,"high":3.66,"low":3.56,"close":3.62,"volume":8354,"rsi_14":32.76,"sma_20":3.73,"sma_60":3.8,"sma_120":3.56},{"date":"2025-04-21","open":3.57,"high":3.64,"low":3.56,"close":3.59,"volume":2967,"rsi_14":37.37,"sma_20":3.72,"sma_60":3.8,"sma_120":3.57},{"date":"2025-04-22","open":3.65,"high":3.7,"low":3.57,"close":3.62,"volume":21915,"rsi_14":37.99,"sma_20":3.71,"sma_60":3.8,"sma_120":3.57},{"date":"2025-04-23","open":3.6,"high":3.74,"low":3.56,"close":3.67,"volume":33611,"rsi_14":40.31,"sma_20":3.69,"sma_60":3.8,"sma_120":3.58},{"date":"2025-04-24","open":3.67,"high":3.72,"low":3.59,"close":3.7,"volume":14355,"rsi_14":52.22,"sma_20":3.68,"sma_60":3.8,"sma_120":3.59},{"date":"2025-04-25","open":3.71,"high":3.75,"low":3.69,"close":3.71,"volume":1988,"rsi_14":62.9,"sma_20":3.66,"sma_60":3.8,"sma_120":3.59},{"date":"2025-04-28","open":3.63,"high":3.67,"low":3.52,"close":3.61,"volume":19847,"rsi_14":63.04,"sma_20":3.64,"sma_60":3.79,"sma_120":3.6},{"date":"2025-04-29","open":3.61,"high":3.67,"low":3.57,"close":3.64,"volume":14749,"rsi_14":60.42,"sma_20":3.64,"sma_60":3.79,"sma_120":3.6},{"date":"2025-04-30","open":3.7,"high":3.7,"low":3.7,"close":3.7,"volume":871,"rsi_14":60.28,"sma_20":3.63,"sma_60":3.79,"sma_120":3.61},{"date":"2025-05-01","open":3.57,"high":3.7,"low":3.55,"close":3.66,"volume":66795,"rsi_14":57.08,"sma_20":3.62,"sma_60":3.79,"sma_120":3.62},{"date":"2025-05-02","open":3.69,"high":3.86,"low":3.64,"close":3.66,"volume":53087,"rsi_14":52.91,"sma_20":3.62,"sma_60":3.79,"sma_120":3.62},{"date":"2025-05-05","open":3.7,"high":3.82,"low":3.63,"close":3.66,"volume":45202,"rsi_14":46.7,"sma_20":3.63,"sma_60":3.79,"sma_120":3.63},{"date":"2025-05-06","open":3.63,"high":3.81,"low":3.53,"close":3.77,"volume":78865,"rsi_14":63.86,"sma_20":3.64,"sma_60":3.79,"sma_120":3.64},{"date":"2025-05-07","open":3.71,"high":3.85,"low":3.71,"close":3.75,"volume":33486,"rsi_14":62.62,"sma_20":3.65,"sma_60":3.79,"sma_120":3.64},{"date":"2025-05-08","open":3.76,"high":3.88,"low":3.62,"close":3.84,"volume":204759,"rsi_14":67.91,"sma_20":3.67,"sma_60":3.79,"sma_120":3.65},{"date":"2025-05-09","open":3.84,"high":3.9,"low":3.8,"close":3.87,"volume":80881,"rsi_14":73.45,"sma_20":3.68,"sma_60":3.79,"sma_120":3.65},{"date":"2025-05-12","open":3.87,"high":3.98,"low":3.85,"close":3.97,"volume":65267,"rsi_14":76.12,"sma_20":3.7,"sma_60":3.79,"sma_120":3.66},{"date":"2025-05-13","open":3.94,"high":3.99,"low":3.83,"close":3.99,"volume":91654,"rsi_14":75.0,"sma_20":3.71,"sma_60":3.79,"sma_120":3.67},{"date":"2025-05-14","open":3.91,"high":4.04,"low":3.87,"close":3.97,"volume":99974,"rsi_14":71.42,"sma_20":3.73,"sma_60":3.79,"sma_120":3.68},{"date":"2025-05-15","open":3.97,"high":3.97,"low":3.7,"close":3.8,"volume":81096,"rsi_14":55.69,"sma_20":3.74,"sma_60":3.78,"sma_120":3.68},{"date":"2025-05-16","open":3.82,"high":3.94,"low":3.79,"close":3.91,"volume":107384,"rsi_14":68.55,"sma_20":3.75,"sma_60":3.78,"sma_120":3.68},{"date":"2025-05-19","open":3.63,"high":3.99,"low":3.63,"close":3.93,"volume":26571,"rsi_14":68.35,"sma_20":3.77,"sma_60":3.78,"sma_120":3.69},{"date":"2025-05-20","open":3.95,"high":4.09,"low":3.93,"close":4.05,"volume":202993,"rsi_14":70.58,"sma_20":3.79,"sma_60":3.78,"sma_120":3.7},{"date":"2025-05-21","open":3.89,"high":4.07,"low":3.84,"close":3.96,"volume":23806,"rsi_14":66.66,"sma_20":3.81,"sma_60":3.78,"sma_120":3.7},{"date":"2025-05-22","open":3.99,"high":3.99,"low":3.91,"close":3.93,"volume":24322,"rsi_14":64.17,"sma_20":3.82,"sma_60":3.78,"sma_120":3.71},{"date":"2025-05-23","open":3.89,"high":3.91,"low":3.83,"close":3.91,"volume":35895,"rsi_14":63.16,"sma_20":3.83,"sma_60":3.78,"sma_120":3.71},{"date":"2025-05-27","open":3.98,"high":3.98,"low":3.86,"close":3.93,"volume":16217,"rsi_14":59.3,"sma_20":3.84,"sma_60":3.78,"sma_120":3.71},{"date":"2025-05-28","open":3.94,"high":3.94,"low":3.83,"close":3.88,"volume":10202,"rsi_14":57.3,"sma_20":3.86,"sma_60":3.78,"sma_120":3.72},{"date":"2025-05-29","open":5.12,"high":5.5,"low":4.27,"close":4.65,"volume":6882716,"rsi_14":75.87,"sma_20":3.9,"sma_60":3.8,"sma_120":3.73},{"date":"2025-05-30","open":4.5,"high":4.89,"low":4.44,"close":4.52,"volume":414445,"rsi_14":69.46,"sma_20":3.95,"sma_60":3.81,"sma_120":3.74},{"date":"2025-06-02","open":4.36,"high":4.83,"low":4.3,"close":4.72,"volume":235194,"rsi_14":71.18,"sma_20":4.0,"sma_60":3.82,"sma_120":3.75},{"date":"2025-06-03","open":4.68,"high":4.94,"low":4.68,"close":4.89,"volume":135895,"rsi_14":73.43,"sma_20":4.06,"sma_60":3.84,"sma_120":3.76},{"date":"2025-06-04","open":4.8,"high":4.95,"low":4.63,"close":4.63,"volume":198935,"rsi_14":65.28,"sma_20":4.1,"sma_60":3.85,"sma_120":3.77},{"date":"2025-06-05","open":4.7,"high":4.8,"low":4.55,"close":4.58,"volume":146440,"rsi_14":69.12,"sma_20":4.15,"sma_60":3.87,"sma_120":3.78},{"date":"2025-06-06","open":4.67,"high":4.67,"low":4.48,"close":4.5,"volume":54433,"rsi_14":64.76,"sma_20":4.18,"sma_60":3.88,"sma_120":3.79},{"date":"2025-06-09","open":4.41,"high":4.6,"low":4.38,"close":4.53,"volume":64824,"rsi_14":64.85,"sma_20":4.21,"sma_60":3.89,"sma_120":3.8},{"date":"2025-06-10","open":4.58,"high":4.68,"low":4.53,"close":4.61,"volume":36542,"rsi_14":64.14,"sma_20":4.24,"sma_60":3.91,"sma_120":3.81},{"date":"2025-06-11","open":4.57,"high":4.75,"low":4.41,"close":4.46,"volume":232107,"rsi_14":62.25,"sma_20":4.27,"sma_60":3.92,"sma_120":3.82},{"date":"2025-06-12","open":4.46,"high":4.58,"low":4.43,"close":4.47,"volume":126531,"rsi_14":63.52,"sma_20":4.29,"sma_60":3.93,"sma_120":3.83},{"date":"2025-06-13","open":4.41,"high":4.65,"low":4.41,"close":4.61,"volume":87786,"rsi_14":66.36,"sma_20":4.33,"sma_60":3.94,"sma_120":3.84},{"date":"2025-06-16","open":4.78,"high":5.08,"low":4.77,"close":4.8,"volume":181486,"rsi_14":68.83,"sma_20":4.38,"sma_60":3.95,"sma_120":3.85},{"date":"2025-06-17","open":4.83,"high":5.1,"low":4.78,"close":4.83,"volume":209647,"rsi_14":70.74,"sma_20":4.42,"sma_60":3.97,"sma_120":3.87},{"date":"2025-06-18","open":4.79,"high":5.1,"low":4.63,"close":4.94,"volume":235227,"rsi_14":58.9,"sma_20":4.47,"sma_60":3.99,"sma_120":3.88},{"date":"2025-06-20","open":5.0,"high":5.0,"low":4.74,"close":4.79,"volume":69474,"rsi_14":58.18,"sma_20":4.51,"sma_60":4.0,"sma_120":3.89},{"date":"2025-06-23","open":4.79,"high":5.12,"low":4.79,"close":5.06,"volume":309864,"rsi_14":59.88,"sma_20":4.57,"sma_60":4.02,"sma_120":3.91},{"date":"2025-06-24","open":5.03,"high":5.08,"low":4.91,"close":4.98,"volume":65878,"rsi_14":52.76,"sma_20":4.62,"sma_60":4.04,"sma_120":3.92},{"date":"2025-06-25","open":5.03,"high":5.11,"low":4.97,"close":5.02,"volume":48068,"rsi_14":63.83,"sma_20":4.67,"sma_60":4.05,"sma_120":3.94},{"date":"2025-06-26","open":5.04,"high":5.04,"low":4.73,"close":4.82,"volume":213875,"rsi_14":57.69,"sma_20":4.72,"sma_60":4.07,"sma_120":3.95},{"date":"2025-06-27","open":4.78,"high":4.94,"low":4.77,"close":4.86,"volume":42751,"rsi_14":61.84,"sma_20":4.73,"sma_60":4.09,"sma_120":3.96},{"date":"2025-06-30","open":4.93,"high":4.94,"low":4.75,"close":4.85,"volume":34466,"rsi_14":60.67,"sma_20":4.75,"sma_60":4.11,"sma_120":3.97},{"date":"2025-07-01","open":4.78,"high":5.1,"low":4.66,"close":4.95,"volume":346227,"rsi_14":61.18,"sma_20":4.76,"sma_60":4.13,"sma_120":3.98},{"date":"2025-07-02","open":4.98,"high":5.05,"low":4.87,"close":5.02,"volume":33056,"rsi_14":69.44,"sma_20":4.77,"sma_60":4.15,"sma_120":3.99},{"date":"2025-07-03","open":5.02,"high":5.02,"low":4.93,"close":5.01,"volume":24417,"rsi_14":68.75,"sma_20":4.78,"sma_60":4.18,"sma_120":4.0},{"date":"2025-07-07","open":5.01,"high":5.1,"low":4.94,"close":4.97,"volume":121097,"rsi_14":63.43,"sma_20":4.8,"sma_60":4.2,"sma_120":4.01},{"date":"2025-07-08","open":4.98,"high":5.2,"low":4.98,"close":5.11,"volume":124230,"rsi_14":61.87,"sma_20":4.83,"sma_60":4.23,"sma_120":4.02},{"date":"2025-07-09","open":5.1,"high":5.1,"low":4.92,"close":5.04,"volume":89532,"rsi_14":57.95,"sma_20":4.86,"sma_60":4.25,"sma_120":4.04},{"date":"2025-07-10","open":5.11,"high":5.11,"low":4.89,"close":4.93,"volume":32979,"rsi_14":49.62,"sma_20":4.88,"sma_60":4.27,"sma_120":4.05},{"date":"2025-07-11","open":4.93,"high":5.06,"low":4.81,"close":5.0,"volume":294250,"rsi_14":58.47,"sma_20":4.9,"sma_60":4.29,"sma_120":4.06},{"date":"2025-07-14","open":5.03,"high":5.09,"low":4.9,"close":4.95,"volume":119418,"rsi_14":44.61,"sma_20":4.93,"sma_60":4.32,"sma_120":4.07},{"date":"2025-07-15","open":5.0,"high":5.0,"low":4.85,"close":4.92,"volume":84340,"rsi_14":46.91,"sma_20":4.94,"sma_60":4.34,"sma_120":4.07},{"date":"2025-07-16","open":4.97,"high":5.18,"low":4.93,"close":5.16,"volume":209418,"rsi_14":55.98,"sma_20":4.96,"sma_60":4.36,"sma_120":4.08},{"date":"2025-07-17","open":5.18,"high":5.18,"low":4.99,"close":5.05,"volume":96423,"rsi_14":60.65,"sma_20":4.97,"sma_60":4.39,"sma_120":4.09},{"date":"2025-07-18","open":5.08,"high":5.37,"low":4.75,"close":5.2,"volume":168587,"rsi_14":64.29,"sma_20":4.98,"sma_60":4.41,"sma_120":4.11},{"date":"2025-07-21","open":5.27,"high":5.35,"low":4.94,"close":5.01,"volume":100862,"rsi_14":55.84,"sma_20":5.0,"sma_60":4.44,"sma_120":4.12},{"date":"2025-07-22","open":5.08,"high":5.08,"low":4.7,"close":4.98,"volume":194977,"rsi_14":51.15,"sma_20":4.99,"sma_60":4.46,"sma_120":4.13},{"date":"2025-07-23","open":4.98,"high":5.08,"low":4.92,"close":5.03,"volume":72662,"rsi_14":50.39,"sma_20":4.99,"sma_60":4.48,"sma_120":4.14},{"date":"2025-07-24","open":5.03,"high":5.05,"low":4.88,"close":4.98,"volume":83359,"rsi_14":48.86,"sma_20":4.99,"sma_60":4.5,"sma_120":4.15},{"date":"2025-07-25","open":4.94,"high":5.07,"low":4.94,"close":5.03,"volume":123898,"rsi_14":52.26,"sma_20":5.0,"sma_60":4.53,"sma_120":4.16},{"date":"2025-07-28","open":5.02,"high":5.04,"low":4.94,"close":4.98,"volume":32480,"rsi_14":44.98,"sma_20":5.01,"sma_60":4.55,"sma_120":4.17},{"date":"2025-07-29","open":5.02,"high":5.1,"low":4.94,"close":4.98,"volume":73932,"rsi_14":47.46,"sma_20":5.01,"sma_60":4.57,"sma_120":4.18},{"date":"2025-07-30","open":5.0,"high":5.0,"low":4.84,"close":4.91,"volume":22536,"rsi_14":49.12,"sma_20":5.01,"sma_60":4.59,"sma_120":4.19},{"date":"2025-07-31","open":5.07,"high":5.07,"low":4.86,"close":4.9,"volume":45699,"rsi_14":45.37,"sma_20":5.01,"sma_60":4.61,"sma_120":4.2},{"date":"2025-08-01","open":4.87,"high":4.98,"low":4.75,"close":4.87,"volume":56805,"rsi_14":46.23,"sma_20":5.0,"sma_60":4.63,"sma_120":4.21},{"date":"2025-08-04","open":4.89,"high":4.96,"low":4.75,"close":4.91,"volume":64097,"rsi_14":49.53,"sma_20":5.0,"sma_60":4.65,"sma_120":4.22},{"date":"2025-08-05","open":5.02,"high":5.02,"low":4.8,"close":4.87,"volume":29240,"rsi_14":33.33,"sma_20":4.99,"sma_60":4.67,"sma_120":4.23},{"date":"2025-08-06","open":4.91,"high":4.97,"low":4.81,"close":4.97,"volume":9644,"rsi_14":45.35,"sma_20":4.98,"sma_60":4.68,"sma_120":4.24},{"date":"2025-08-07","open":4.9,"high":4.97,"low":4.84,"close":4.91,"volume":90816,"rsi_14":31.17,"sma_20":4.98,"sma_60":4.7,"sma_120":4.25},{"date":"2025-08-08","open":4.89,"high":4.92,"low":4.71,"close":4.71,"volume":77422,"rsi_14":30.77,"sma_20":4.97,"sma_60":4.71,"sma_120":4.25},{"date":"2025-08-11","open":4.67,"high":4.81,"low":4.54,"close":4.72,"volume":47312,"rsi_14":32.89,"sma_20":4.95,"sma_60":4.72,"sma_120":4.26},{"date":"2025-08-12","open":4.68,"high":4.95,"low":4.59,"close":4.88,"volume":50735,"rsi_14":41.38,"sma_20":4.95,"sma_60":4.74,"sma_120":4.26},{"date":"2025-08-13","open":4.88,"high":4.94,"low":4.86,"close":4.87,"volume":7984,"rsi_14":43.37,"sma_20":4.94,"sma_60":4.76,"sma_120":4.27},{"date":"2025-08-14","open":4.89,"high":4.92,"low":4.81,"close":4.92,"volume":11337,"rsi_14":43.37,"sma_20":4.93,"sma_60":4.78,"sma_120":4.28},{"date":"2025-08-15","open":4.92,"high":5.0,"low":4.84,"close":4.9,"volume":42331,"rsi_14":45.0,"sma_20":4.92,"sma_60":4.79,"sma_120":4.28},{"date":"2025-08-18","open":4.9,"high":4.96,"low":4.84,"close":4.92,"volume":13012,"rsi_14":46.34,"sma_20":4.91,"sma_60":4.81,"sma_120":4.29},{"date":"2025-08-19","open":4.98,"high":5.04,"low":4.91,"close":4.93,"volume":45576,"rsi_14":51.32,"sma_20":4.91,"sma_60":4.82,"sma_120":4.3},{"date":"2025-08-20","open":4.93,"high":5.0,"low":4.77,"close":4.91,"volume":48822,"rsi_14":50.65,"sma_20":4.9,"sma_60":4.84,"sma_120":4.31},{"date":"2025-08-21","open":5.0,"high":5.0,"low":4.68,"close":4.83,"volume":200800,"rsi_14":47.56,"sma_20":4.9,"sma_60":4.85,"sma_120":4.32},{"date":"2025-08-22","open":4.77,"high":4.96,"low":4.71,"close":4.86,"volume":187792,"rsi_14":46.91,"sma_20":4.89,"sma_60":4.87,"sma_120":4.33},{"date":"2025-08-25","open":4.8,"high":4.87,"low":4.65,"close":4.72,"volume":111204,"rsi_14":41.76,"sma_20":4.87,"sma_60":4.87,"sma_120":4.33},{"date":"2025-08-26","open":4.7,"high":4.81,"low":4.7,"close":4.77,"volume":39285,"rsi_14":38.37,"sma_20":4.86,"sma_60":4.88,"sma_120":4.34},{"date":"2025-08-27","open":4.7,"high":4.94,"low":4.7,"close":4.88,"volume":96475,"rsi_14":48.35,"sma_20":4.86,"sma_60":4.88,"sma_120":4.35},{"date":"2025-08-28","open":4.84,"high":4.89,"low":4.75,"close":4.81,"volume":56950,"rsi_14":56.41,"sma_20":4.86,"sma_60":4.88,"sma_120":4.36},{"date":"2025-08-29","open":4.87,"high":4.87,"low":4.67,"close":4.8,"volume":31813,"rsi_14":55.13,"sma_20":4.85,"sma_60":4.88,"sma_120":4.37},{"date":"2025-09-02","open":4.69,"high":4.76,"low":4.6,"close":4.69,"volume":103786,"rsi_14":36.99,"sma_20":4.84,"sma_60":4.88,"sma_120":4.38},{"date":"2025-09-03","open":4.67,"high":4.77,"low":4.62,"close":4.67,"volume":99309,"rsi_14":36.49,"sma_20":4.83,"sma_60":4.88,"sma_120":4.38},{"date":"2025-09-04","open":4.62,"high":4.79,"low":4.62,"close":4.68,"volume":96117,"rsi_14":32.86,"sma_20":4.82,"sma_60":4.89,"sma_120":4.39},{"date":"2025-09-05","open":4.72,"high":4.74,"low":4.65,"close":4.7,"volume":51443,"rsi_14":35.25,"sma_20":4.81,"sma_60":4.89,"sma_120":4.4},{"date":"2025-09-08","open":4.68,"high":5.3,"low":4.68,"close":4.9,"volume":123551,"rsi_14":48.86,"sma_20":4.82,"sma_60":4.9,"sma_120":4.41},{"date":"2025-09-09","open":4.9,"high":4.97,"low":4.85,"close":4.86,"volume":24859,"rsi_14":46.36,"sma_20":4.82,"sma_60":4.9,"sma_120":4.41},{"date":"2025-09-10","open":4.9,"high":4.9,"low":4.81,"close":4.87,"volume":13560,"rsi_14":47.76,"sma_20":4.82,"sma_60":4.91,"sma_120":4.42},{"date":"2025-09-11","open":4.87,"high":4.91,"low":4.84,"close":4.89,"volume":7219,"rsi_14":53.88,"sma_20":4.83,"sma_60":4.91,"sma_120":4.43},{"date":"2025-09-12","open":4.83,"high":4.9,"low":4.81,"close":4.83,"volume":7150,"rsi_14":48.28,"sma_20":4.82,"sma_60":4.91,"sma_120":4.44},{"date":"2025-09-15","open":4.83,"high":4.83,"low":4.76,"close":4.79,"volume":19237,"rsi_14":54.18,"sma_20":4.82,"sma_60":4.91,"sma_120":4.45},{"date":"2025-09-16","open":4.72,"high":4.79,"low":4.65,"close":4.77,"volume":60080,"rsi_14":50.0,"sma_20":4.81,"sma_60":4.91,"sma_120":4.45},{"date":"2025-09-17","open":4.8,"high":4.94,"low":4.8,"close":4.89,"volume":51645,"rsi_14":50.66,"sma_20":4.81,"sma_60":4.9,"sma_120":4.46},{"date":"2025-09-18","open":4.87,"high":4.95,"low":4.87,"close":4.93,"volume":45184,"rsi_14":58.31,"sma_20":4.81,"sma_60":4.9,"sma_120":4.47},{"date":"2025-09-19","open":4.91,"high":4.92,"low":4.75,"close":4.89,"volume":146262,"rsi_14":56.36,"sma_20":4.81,"sma_60":4.9,"sma_120":4.48},{"date":"2025-09-22","open":4.93,"high":4.93,"low":4.76,"close":4.83,"volume":95279,"rsi_14":59.97,"sma_20":4.81,"sma_60":4.9,"sma_120":4.49},{"date":"2025-09-23","open":4.86,"high":4.92,"low":4.7,"close":4.74,"volume":153849,"rsi_14":54.53,"sma_20":4.81,"sma_60":4.9,"sma_120":4.49},{"date":"2025-09-24","open":4.82,"high":4.83,"low":4.66,"close":4.67,"volume":67705,"rsi_14":49.4,"sma_20":4.8,"sma_60":4.89,"sma_120":4.5},{"date":"2025-09-25","open":4.67,"high":4.81,"low":4.67,"close":4.8,"volume":103754,"rsi_14":55.54,"sma_20":4.8,"sma_60":4.89,"sma_120":4.51},{"date":"2025-09-26","open":4.83,"high":4.85,"low":4.73,"close":4.78,"volume":19896,"rsi_14":42.13,"sma_20":4.8,"sma_60":4.89,"sma_120":4.52},{"date":"2025-09-29","open":4.72,"high":4.76,"low":4.67,"close":4.67,"volume":56124,"rsi_14":38.4,"sma_20":4.79,"sma_60":4.88,"sma_120":4.53},{"date":"2025-09-30","open":4.64,"high":4.84,"low":4.64,"close":4.76,"volume":68140,"rsi_14":44.02,"sma_20":4.8,"sma_60":4.88,"sma_120":4.54},{"date":"2025-10-01","open":4.71,"high":4.82,"low":4.71,"close":4.8,"volume":29300,"rsi_14":44.92,"sma_20":4.8,"sma_60":4.87,"sma_120":4.55},{"date":"2025-10-02","open":4.77,"high":4.8,"low":4.74,"close":4.76,"volume":15718,"rsi_14":46.41,"sma_20":4.81,"sma_60":4.87,"sma_120":4.56},{"date":"2025-10-03","open":4.82,"high":4.85,"low":4.72,"close":4.76,"volume":46055,"rsi_14":48.55,"sma_20":4.81,"sma_60":4.87,"sma_120":4.57},{"date":"2025-10-06","open":4.78,"high":4.8,"low":4.7,"close":4.75,"volume":27688,"rsi_14":48.84,"sma_20":4.8,"sma_60":4.86,"sma_120":4.58},{"date":"2025-10-07","open":4.8,"high":4.8,"low":4.7,"close":4.73,"volume":16778,"rsi_14":39.47,"sma_20":4.8,"sma_60":4.86,"sma_120":4.59},{"date":"2025-10-08","open":4.74,"high":4.79,"low":4.68,"close":4.7,"volume":19810,"rsi_14":34.67,"sma_20":4.79,"sma_60":4.85,"sma_120":4.6},{"date":"2025-10-09","open":4.79,"high":4.93,"low":4.71,"close":4.89,"volume":121326,"rsi_14":49.72,"sma_20":4.79,"sma_60":4.85,"sma_120":4.61},{"date":"2025-10-10","open":4.95,"high":4.95,"low":4.67,"close":4.73,"volume":51792,"rsi_14":45.0,"sma_20":4.78,"sma_60":4.84,"sma_120":4.62},{"date":"2025-10-13","open":4.81,"high":4.88,"low":4.74,"close":4.76,"volume":72176,"rsi_14":51.06,"sma_20":4.78,"sma_60":4.84,"sma_120":4.63},{"date":"2025-10-14","open":4.79,"high":4.89,"low":4.66,"close":4.86,"volume":170042,"rsi_14":59.79,"sma_20":4.79,"sma_60":4.84,"sma_120":4.64},{"date":"2025-10-15","open":4.9,"high":5.08,"low":4.81,"close":4.92,"volume":119465,"rsi_14":56.67,"sma_20":4.79,"sma_60":4.83,"sma_120":4.65},{"date":"2025-10-16","open":4.92,"high":5.04,"low":4.83,"close":4.92,"volume":70382,"rsi_14":57.95,"sma_20":4.79,"sma_60":4.83,"sma_120":4.66},{"date":"2025-10-17","open":4.91,"high":4.99,"low":4.8,"close":4.89,"volume":80252,"rsi_14":63.75,"sma_20":4.79,"sma_60":4.83,"sma_120":4.67},{"date":"2025-10-20","open":4.91,"high":5.15,"low":4.89,"close":4.99,"volume":133876,"rsi_14":63.98,"sma_20":4.79,"sma_60":4.83,"sma_120":4.68},{"date":"2025-10-21","open":4.94,"high":5.07,"low":4.9,"close":4.9,"volume":28510,"rsi_14":55.88,"sma_20":4.8,"sma_60":4.83,"sma_120":4.69},{"date":"2025-10-22","open":4.91,"high":4.93,"low":4.79,"close":4.86,"volume":65107,"rsi_14":55.56,"sma_20":4.81,"sma_60":4.83,"sma_120":4.7},{"date":"2025-10-23","open":4.91,"high":5.02,"low":4.88,"close":4.96,"volume":13368,"rsi_14":60.73,"sma_20":4.82,"sma_60":4.83,"sma_120":4.71},{"date":"2025-10-24","open":4.98,"high":5.04,"low":4.94,"close":4.96,"volume":41309,"rsi_14":61.05,"sma_20":4.83,"sma_60":4.83,"sma_120":4.72},{"date":"2025-10-27","open":5.0,"high":5.0,"low":4.88,"close":5.0,"volume":32428,"rsi_14":63.92,"sma_20":4.85,"sma_60":4.83,"sma_120":4.73},{"date":"2025-10-28","open":4.95,"high":5.5,"low":4.95,"close":5.5,"volume":857390,"rsi_14":77.78,"sma_20":4.88,"sma_60":4.84,"sma_120":4.74},{"date":"2025-10-29","open":5.66,"high":5.67,"low":5.4,"close":5.5,"volume":355232,"rsi_14":74.4,"sma_20":4.92,"sma_60":4.85,"sma_120":4.76},{"date":"2025-10-30","open":5.6,"high":5.84,"low":5.5,"close":5.67,"volume":457098,"rsi_14":87.3,"sma_20":4.96,"sma_60":4.86,"sma_120":4.77},{"date":"2025-10-31","open":5.71,"high":5.98,"low":5.68,"close":5.95,"volume":275653,"rsi_14":89.4,"sma_20":5.02,"sma_60":4.88,"sma_120":4.79},{"date":"2025-11-03","open":6.3,"high":6.66,"low":6.01,"close":6.6,"volume":557673,"rsi_14":92.23,"sma_20":5.11,"sma_60":4.91,"sma_120":4.81},{"date":"2025-11-04","open":6.72,"high":6.72,"low":6.3,"close":6.59,"volume":230689,"rsi_14":91.54,"sma_20":5.21,"sma_60":4.94,"sma_120":4.83},{"date":"2025-11-05","open":6.55,"high":6.63,"low":6.34,"close":6.58,"volume":157842,"rsi_14":91.09,"sma_20":5.3,"sma_60":4.97,"sma_120":4.86},{"date":"2025-11-06","open":6.55,"high":6.57,"low":6.09,"close":6.15,"volume":185210,"rsi_14":76.03,"sma_20":5.36,"sma_60":4.99,"sma_120":4.88},{"date":"2025-11-07","open":6.05,"high":6.06,"low":5.2,"close":5.28,"volume":391840,"rsi_14":54.62,"sma_20":5.39,"sma_60":5.0,"sma_120":4.89},{"date":"2025-11-10","open":5.28,"high":5.32,"low":5.04,"close":5.05,"volume":211862,"rsi_14":52.25,"sma_20":5.41,"sma_60":5.0,"sma_120":4.9},{"date":"2025-11-11","open":5.05,"high":5.11,"low":4.9,"close":5.03,"volume":125992,"rsi_14":52.56,"sma_20":5.42,"sma_60":5.0,"sma_120":4.9},{"date":"2025-11-12","open":5.05,"high":5.31,"low":5.05,"close":5.13,"volume":61514,"rsi_14":52.49,"sma_20":5.43,"sma_60":5.01,"sma_120":4.91},{"date":"2025-11-13","open":5.08,"high":5.19,"low":4.96,"close":5.05,"volume":107867,"rsi_14":51.33,"sma_20":5.43,"sma_60":5.01,"sma_120":4.92},{"date":"2025-11-14","open":4.91,"high":5.14,"low":4.91,"close":4.96,"volume":79931,"rsi_14":49.42,"sma_20":5.44,"sma_60":5.01,"sma_120":4.93},{"date":"2025-11-17","open":4.96,"high":5.1,"low":4.9,"close":4.94,"volume":79326,"rsi_14":40.54,"sma_20":5.43,"sma_60":5.01,"sma_120":4.94},{"date":"2025-11-18","open":4.9,"high":4.92,"low":4.74,"close":4.74,"volume":174210,"rsi_14":37.97,"sma_20":5.43,"sma_60":5.01,"sma_120":4.94},{"date":"2025-11-19","open":4.75,"high":4.82,"low":4.53,"close":4.57,"volume":116630,"rsi_14":32.59,"sma_20":5.41,"sma_60":5.01,"sma_120":4.94},{"date":"2025-11-20","open":4.51,"high":4.7,"low":4.32,"close":4.32,"volume":206911,"rsi_14":23.96,"sma_20":5.38,"sma_60":5.0,"sma_120":4.94},{"date":"2025-11-21","open":4.34,"high":4.56,"low":4.34,"close":4.37,"volume":76091,"rsi_14":5.93,"sma_20":5.35,"sma_60":4.99,"sma_120":4.93},{"date":"2025-11-24","open":4.4,"high":4.5,"low":4.34,"close":4.35,"volume":143359,"rsi_14":5.91,"sma_20":5.32,"sma_60":4.98,"sma_120":4.93},{"date":"2025-11-25","open":4.87,"high":4.95,"low":4.5,"close":4.79,"volume":297648,"rsi_14":19.87,"sma_20":5.28,"sma_60":4.99,"sma_120":4.93},{"date":"2025-11-26","open":4.78,"high":4.83,"low":4.65,"close":4.71,"volume":107422,"rsi_14":22.52,"sma_20":5.24,"sma_60":4.99,"sma_120":4.94},{"date":"2025-11-28","open":4.67,"high":4.81,"low":4.61,"close":4.66,"volume":41295,"rsi_14":32.78,"sma_20":5.19,"sma_60":4.99,"sma_120":4.94},{"date":"2025-12-01","open":4.56,"high":4.7,"low":4.41,"close":4.44,"volume":138427,"rsi_14":32.96,"sma_20":5.12,"sma_60":4.98,"sma_120":4.94},{"date":"2025-12-02","open":4.45,"high":4.55,"low":4.36,"close":4.39,"volume":169462,"rsi_14":32.51,"sma_20":5.01,"sma_60":4.97,"sma_120":4.93},{"date":"2025-12-03","open":4.39,"high":4.64,"low":4.36,"close":4.61,"volume":174580,"rsi_14":36.53,"sma_20":4.91,"sma_60":4.97,"sma_120":4.94},{"date":"2025-12-04","open":4.65,"high":4.96,"low":4.57,"close":4.85,"volume":234296,"rsi_14":45.22,"sma_20":4.82,"sma_60":4.97,"sma_120":4.94},{"date":"2025-12-05","open":4.88,"high":4.89,"low":4.59,"close":4.6,"volume":122996,"rsi_14":42.0,"sma_20":4.74,"sma_60":4.96,"sma_120":4.94},{"date":"2025-12-08","open":4.61,"high":4.81,"low":4.56,"close":4.59,"volume":104854,"rsi_14":42.19,"sma_20":4.71,"sma_60":4.96,"sma_120":4.93},{"date":"2025-12-09","open":4.63,"high":4.73,"low":4.53,"close":4.54,"volume":100233,"rsi_14":45.22,"sma_20":4.68,"sma_60":4.96,"sma_120":4.93},{"date":"2025-12-10","open":4.52,"high":4.59,"low":4.48,"close":4.48,"volume":87321,"rsi_14":47.73,"sma_20":4.65,"sma_60":4.95,"sma_120":4.93},{"date":"2025-12-11","open":4.48,"high":4.55,"low":4.43,"close":4.49,"volume":82562,"rsi_14":54.89,"sma_20":4.62,"sma_60":4.95,"sma_120":4.92},{"date":"2025-12-12","open":4.49,"high":4.5,"low":4.17,"close":4.25,"volume":117026,"rsi_14":46.89,"sma_20":4.58,"sma_60":4.93,"sma_120":4.92},{"date":"2025-12-15","open":4.28,"high":4.46,"low":4.11,"close":4.28,"volume":108534,"rsi_14":48.2,"sma_20":4.55,"sma_60":4.92,"sma_120":4.91},{"date":"2025-12-16","open":4.22,"high":4.46,"low":4.21,"close":4.31,"volume":24609,"rsi_14":34.31,"sma_20":4.52,"sma_60":4.91,"sma_120":4.91},{"date":"2025-12-17","open":4.25,"high":4.41,"low":4.1,"close":4.16,"volume":43654,"rsi_14":32.81,"sma_20":4.49,"sma_60":4.91,"sma_120":4.9},{"date":"2025-12-18","open":4.16,"high":4.33,"low":4.13,"close":4.13,"volume":21274,"rsi_14":33.23,"sma_20":4.47,"sma_60":4.9,"sma_120":4.9},{"date":"2025-12-19","open":4.11,"high":4.41,"low":4.11,"close":4.34,"volume":58731,"rsi_14":46.82,"sma_20":4.47,"sma_60":4.89,"sma_120":4.89},{"date":"2025-12-22","open":4.41,"high":4.65,"low":4.41,"close":4.52,"volume":124836,"rsi_14":53.67,"sma_20":4.47,"sma_60":4.88,"sma_120":4.89},{"date":"2025-12-23","open":4.5,"high":4.64,"low":4.43,"close":4.57,"volume":36787,"rsi_14":48.7,"sma_20":4.49,"sma_60":4.88,"sma_120":4.88},{"date":"2025-12-24","open":4.52,"high":4.67,"low":4.5,"close":4.65,"volume":26912,"rsi_14":42.75,"sma_20":4.48,"sma_60":4.88,"sma_120":4.88},{"date":"2025-12-26","open":4.65,"high":4.83,"low":4.58,"close":4.62,"volume":49590,"rsi_14":50.86,"sma_20":4.47,"sma_60":4.88,"sma_120":4.88},{"date":"2025-12-29","open":4.65,"high":4.8,"low":4.56,"close":4.72,"volume":66624,"rsi_14":55.2,"sma_20":4.48,"sma_60":4.88,"sma_120":4.87},{"date":"2025-12-30","open":4.71,"high":4.76,"low":4.61,"close":4.69,"volume":43488,"rsi_14":56.1,"sma_20":4.49,"sma_60":4.88,"sma_120":4.87},{"date":"2025-12-31","open":4.68,"high":4.72,"low":4.52,"close":4.56,"volume":36583,"rsi_14":53.08,"sma_20":4.5,"sma_60":4.87,"sma_120":4.87},{"date":"2026-01-02","open":4.65,"high":4.92,"low":4.54,"close":4.69,"volume":80298,"rsi_14":57.04,"sma_20":4.5,"sma_60":4.87,"sma_120":4.87},{"date":"2026-01-05","open":4.76,"high":4.95,"low":4.64,"close":4.66,"volume":138779,"rsi_14":66.94,"sma_20":4.49,"sma_60":4.87,"sma_120":4.86},{"date":"2026-01-06","open":4.65,"high":4.79,"low":4.51,"close":4.71,"volume":107558,"rsi_14":67.48,"sma_20":4.5,"sma_60":4.87,"sma_120":4.86},{"date":"2026-01-07","open":4.74,"high":5.0,"low":4.74,"close":4.87,"volume":78194,"rsi_14":70.59,"sma_20":4.51,"sma_60":4.87,"sma_120":4.86},{"date":"2026-01-08","open":4.86,"high":5.14,"low":4.8,"close":5.1,"volume":94473,"rsi_14":82.64,"sma_20":4.54,"sma_60":4.88,"sma_120":4.86},{"date":"2026-01-09","open":5.07,"high":5.18,"low":4.89,"close":4.91,"volume":67197,"rsi_14":74.38,"sma_20":4.56,"sma_60":4.88,"sma_120":4.86},{"date":"2026-01-12","open":4.88,"high":5.05,"low":4.75,"close":4.82,"volume":70454,"rsi_14":66.22,"sma_20":4.58,"sma_60":4.88,"sma_120":4.85},{"date":"2026-01-13","open":4.89,"high":5.0,"low":4.82,"close":4.94,"volume":37002,"rsi_14":64.79,"sma_20":4.61,"sma_60":4.88,"sma_120":4.85},{"date":"2026-01-14","open":4.95,"high":5.07,"low":4.9,"close":5.02,"volume":46748,"rsi_14":65.52,"sma_20":4.65,"sma_60":4.88,"sma_120":4.85},{"date":"2026-01-15","open":5.05,"high":5.08,"low":4.88,"close":4.88,"volume":41390,"rsi_14":57.62,"sma_20":4.68,"sma_60":4.88,"sma_120":4.85},{"date":"2026-01-16","open":4.85,"high":5.0,"low":4.8,"close":4.9,"volume":29303,"rsi_14":59.33,"sma_20":4.71,"sma_60":4.88,"sma_120":4.85},{"date":"2026-01-20","open":4.9,"high":5.15,"low":4.85,"close":4.93,"volume":44394,"rsi_14":57.34,"sma_20":4.75,"sma_60":4.88,"sma_120":4.85},{"date":"2026-01-21","open":5.01,"high":5.16,"low":4.9,"close":4.9,"volume":64683,"rsi_14":57.34,"sma_20":4.78,"sma_60":4.88,"sma_120":4.85},{"date":"2026-01-22","open":4.85,"high":5.1,"low":4.85,"close":4.99,"volume":33616,"rsi_14":65.47,"sma_20":4.81,"sma_60":4.88,"sma_120":4.85},{"date":"2026-01-23","open":5.0,"high":5.0,"low":4.85,"close":4.87,"volume":37600,"rsi_14":56.52,"sma_20":4.82,"sma_60":4.87,"sma_120":4.85},{"date":"2026-01-26","open":4.8,"high":4.92,"low":4.8,"close":4.87,"volume":33000,"rsi_14":57.78,"sma_20":4.83,"sma_60":4.86,"sma_120":4.85},{"date":"2026-01-27","open":4.9,"high":5.04,"low":4.89,"close":4.92,"volume":57900,"rsi_14":57.78,"sma_20":4.85,"sma_60":4.85,"sma_120":4.85},{"date":"2026-01-28","open":4.83,"high":5.09,"low":4.83,"close":5.05,"volume":47300,"rsi_14":56.82,"sma_20":4.86,"sma_60":4.84,"sma_120":4.85},{"date":"2026-01-29","open":5.08,"high":5.08,"low":4.83,"close":4.98,"volume":32600,"rsi_14":44.83,"sma_20":4.88,"sma_60":4.83,"sma_120":4.85},{"date":"2026-01-30","open":4.95,"high":5.04,"low":4.82,"close":4.83,"volume":12200,"rsi_14":46.43,"sma_20":4.89,"sma_60":4.8,"sma_120":4.86},{"date":"2026-02-02","open":4.78,"high":5.04,"low":4.78,"close":4.95,"volume":39700,"rsi_14":55.65,"sma_20":4.91,"sma_60":4.77,"sma_120":4.86},{"date":"2026-02-03","open":4.95,"high":5.04,"low":4.78,"close":4.85,"volume":36000,"rsi_14":46.02,"sma_20":4.91,"sma_60":4.74,"sma_120":4.86},{"date":"2026-02-04","open":4.95,"high":4.97,"low":4.77,"close":4.86,"volume":92800,"rsi_14":42.45,"sma_20":4.92,"sma_60":4.72,"sma_120":4.86},{"date":"2026-02-05","open":4.76,"high":4.9,"low":4.76,"close":4.76,"volume":85900,"rsi_14":44.12,"sma_20":4.92,"sma_60":4.71,"sma_120":4.86},{"date":"2026-02-06","open":4.85,"high":5.0,"low":4.85,"close":4.9,"volume":58500,"rsi_14":50.0,"sma_20":4.91,"sma_60":4.71,"sma_120":4.86},{"date":"2026-02-09","open":4.88,"high":4.98,"low":4.8,"close":4.91,"volume":37846,"rsi_14":58.21,"sma_20":4.82,"sma_60":4.88,"sma_120":4.85},{"date":"2026-02-10","open":4.91,"high":4.97,"low":4.81,"close":4.89,"volume":31771,"rsi_14":58.65,"sma_20":4.84,"sma_60":4.87,"sma_120":4.85},{"date":"2026-02-11","open":4.87,"high":4.91,"low":4.75,"close":4.76,"volume":69035,"rsi_14":51.77,"sma_20":4.84,"sma_60":4.85,"sma_120":4.85},{"date":"2026-02-12","open":4.93,"high":5.35,"low":4.55,"close":4.67,"volume":200543,"rsi_14":42.54,"sma_20":4.84,"sma_60":4.84,"sma_120":4.85},{"date":"2026-02-13","open":4.7,"high":4.8,"low":4.6,"close":4.66,"volume":60606,"rsi_14":30.36,"sma_20":4.84,"sma_60":4.81,"sma_120":4.85},{"date":"2026-02-17","open":4.66,"high":4.79,"low":4.52,"close":4.61,"volume":50896,"rsi_14":34.69,"sma_20":4.84,"sma_60":4.78,"sma_120":4.85},{"date":"2026-02-18","open":4.6,"high":4.82,"low":4.6,"close":4.65,"volume":33800,"rsi_14":30.77,"sma_20":4.84,"sma_60":4.69,"sma_120":4.85},{"date":"2026-02-19","open":4.6,"high":4.71,"low":4.56,"close":4.67,"volume":29000,"rsi_14":34.34,"sma_20":4.83,"sma_60":4.69,"sma_120":4.85},{"date":"2026-02-20","open":4.66,"high":4.8,"low":4.63,"close":4.69,"volume":36825,"rsi_14":43.3,"sma_20":4.84,"sma_60":4.75,"sma_120":4.85},{"date":"2026-02-23","open":4.65,"high":4.69,"low":4.54,"close":4.6,"volume":52300,"rsi_14":28.92,"sma_20":4.8,"sma_60":4.7,"sma_120":4.84},{"date":"2026-02-24","open":4.56,"high":4.7,"low":4.56,"close":4.62,"volume":15108,"rsi_14":32.61,"sma_20":4.84,"sma_60":4.72,"sma_120":4.84},{"date":"2026-02-25","open":4.62,"high":4.73,"low":4.58,"close":4.65,"volume":30916,"rsi_14":28.74,"sma_20":4.84,"sma_60":4.69,"sma_120":4.84},{"date":"2026-02-26","open":4.64,"high":4.69,"low":4.59,"close":4.65,"volume":15439,"rsi_14":34.25,"sma_20":4.83,"sma_60":4.68,"sma_120":4.84},{"date":"2026-02-27","open":4.61,"high":4.64,"low":4.56,"close":4.58,"volume":17773,"rsi_14":29.49,"sma_20":4.8,"sma_60":4.67,"sma_120":4.84},{"date":"2026-03-02","open":4.6,"high":4.8,"low":4.55,"close":4.76,"volume":84228,"rsi_14":40.86,"sma_20":4.79,"sma_60":4.67,"sma_120":4.84},{"date":"2026-03-03","open":4.71,"high":5.1,"low":4.62,"close":5.04,"volume":104641,"rsi_14":55.93,"sma_20":4.8,"sma_60":4.67,"sma_120":4.84},{"date":"2026-03-04","open":5.07,"high":5.09,"low":4.93,"close":4.99,"volume":54376,"rsi_14":50.0,"sma_20":4.8,"sma_60":4.67,"sma_120":4.84},{"date":"2026-03-05","open":4.99,"high":5.06,"low":4.85,"close":4.85,"volume":32498,"rsi_14":47.5,"sma_20":4.8,"sma_60":4.66,"sma_120":4.84},{"date":"2026-03-06","open":4.83,"high":4.86,"low":4.73,"close":4.73,"volume":16133,"rsi_14":43.85,"sma_20":4.79,"sma_60":4.66,"sma_120":4.84},{"date":"2026-03-09","open":4.73,"high":4.86,"low":4.67,"close":4.85,"volume":39959,"rsi_14":53.49,"sma_20":4.79,"sma_60":4.66,"sma_120":4.84},{"date":"2026-03-10","open":4.82,"high":4.96,"low":4.68,"close":4.8,"volume":43343,"rsi_14":55.2,"sma_20":4.78,"sma_60":4.67,"sma_120":4.84},{"date":"2026-03-11","open":4.95,"high":5.12,"low":4.95,"close":5.08,"volume":81208,"rsi_14":63.82,"sma_20":4.79,"sma_60":4.68,"sma_120":4.84},{"date":"2026-03-12","open":5.08,"high":5.08,"low":4.88,"close":4.9,"volume":41452,"rsi_14":58.79,"sma_20":4.78,"sma_60":4.69,"sma_120":4.84},{"date":"2026-03-13","open":4.97,"high":4.97,"low":4.76,"close":4.76,"volume":21523,"rsi_14":52.05,"sma_20":4.78,"sma_60":4.7,"sma_120":4.84},{"date":"2026-03-16","open":4.82,"high":4.96,"low":4.82,"close":4.92,"volume":42501,"rsi_14":58.33,"sma_20":4.78,"sma_60":4.7,"sma_120":4.84},{"date":"2026-03-17","open":4.98,"high":5.1,"low":4.93,"close":5.01,"volume":52075,"rsi_14":59.68,"sma_20":4.79,"sma_60":4.7,"sma_120":4.84},{"date":"2026-03-18","open":4.96,"high":5.17,"low":4.92,"close":5.09,"volume":38584,"rsi_14":61.34,"sma_20":4.81,"sma_60":4.71,"sma_120":4.85},{"date":"2026-03-19","open":5.09,"high":5.1,"low":4.89,"close":5.06,"volume":52271,"rsi_14":62.63,"sma_20":4.83,"sma_60":4.72,"sma_120":4.85},{"date":"2026-03-20","open":5.04,"high":5.1,"low":4.96,"close":4.96,"volume":48608,"rsi_14":55.49,"sma_20":4.85,"sma_60":4.73,"sma_120":4.85},{"date":"2026-03-23","open":4.98,"high":5.11,"low":4.85,"close":5.03,"volume":134312,"rsi_14":49.69,"sma_20":4.87,"sma_60":4.74,"sma_120":4.85},{"date":"2026-03-24","open":5.04,"high":5.19,"low":5.01,"close":5.13,"volume":45848,"rsi_14":54.22,"sma_20":4.89,"sma_60":4.74,"sma_120":4.86},{"date":"2026-03-25","open":5.18,"high":5.2,"low":5.13,"close":5.14,"volume":2797,"rsi_14":59.48,"sma_20":4.92,"sma_60":4.75,"sma_120":4.86},{"date":"2026-03-26","open":5.11,"high":5.16,"low":4.92,"close":4.96,"volume":35562,"rsi_14":57.23,"sma_20":4.93,"sma_60":4.76,"sma_120":4.86},{"date":"2026-03-27","open":4.96,"high":5.14,"low":4.91,"close":5.03,"volume":130641,"rsi_14":55.84,"sma_20":4.95,"sma_60":4.76,"sma_120":4.86},{"date":"2026-03-30","open":5.14,"high":5.14,"low":4.92,"close":5.0,"volume":60735,"rsi_14":56.58,"sma_20":4.97,"sma_60":4.77,"sma_120":4.86},{"date":"2026-03-31","open":4.95,"high":4.96,"low":4.32,"close":4.49,"volume":255254,"rsi_14":33.14,"sma_20":4.94,"sma_60":4.77,"sma_120":4.86},{"date":"2026-04-01","open":4.56,"high":4.61,"low":4.4,"close":4.61,"volume":111683,"rsi_14":41.42,"sma_20":4.92,"sma_60":4.78,"sma_120":4.86},{"date":"2026-04-02","open":4.57,"high":4.74,"low":4.5,"close":4.7,"volume":26662,"rsi_14":48.17,"sma_20":4.91,"sma_60":4.79,"sma_120":4.85},{"date":"2026-04-06","open":4.7,"high":4.79,"low":4.57,"close":4.78,"volume":21502,"rsi_14":45.51,"sma_20":4.92,"sma_60":4.79,"sma_120":4.85},{"date":"2026-04-07","open":4.75,"high":4.75,"low":4.62,"close":4.64,"volume":25050,"rsi_14":38.51,"sma_20":4.9,"sma_60":4.8,"sma_120":4.85},{"date":"2026-04-08","open":4.75,"high":4.78,"low":4.57,"close":4.62,"volume":42823,"rsi_14":34.84,"sma_20":4.9,"sma_60":4.81,"sma_120":4.85},{"date":"2026-04-09","open":4.65,"high":4.65,"low":4.51,"close":4.53,"volume":22634,"rsi_14":33.54,"sma_20":4.87,"sma_60":4.81,"sma_120":4.85},{"date":"2026-04-10","open":4.52,"high":4.62,"low":4.47,"close":4.55,"volume":39614,"rsi_14":36.6,"sma_20":4.85,"sma_60":4.81,"sma_120":4.85},{"date":"2026-04-13","open":4.5,"high":4.6,"low":4.5,"close":4.56,"volume":12418,"rsi_14":34.01,"sma_20":4.84,"sma_60":4.81,"sma_120":4.85},{"date":"2026-04-14","open":4.55,"high":4.62,"low":4.5,"close":4.6,"volume":50298,"rsi_14":31.21,"sma_20":4.82,"sma_60":4.81,"sma_120":4.85},{"date":"2026-04-15","open":4.56,"high":4.63,"low":4.46,"close":4.58,"volume":52034,"rsi_14":30.28,"sma_20":4.8,"sma_60":4.81,"sma_120":4.84},{"date":"2026-04-16","open":4.54,"high":4.65,"low":4.54,"close":4.58,"volume":32018,"rsi_14":34.68,"sma_20":4.78,"sma_60":4.81,"sma_120":4.84},{"date":"2026-04-17","open":4.57,"high":4.72,"low":4.57,"close":4.61,"volume":84447,"rsi_14":32.5,"sma_20":4.75,"sma_60":4.81,"sma_120":4.84},{"date":"2026-04-20","open":4.61,"high":4.72,"low":4.61,"close":4.72,"volume":60816,"rsi_14":39.06,"sma_20":4.74,"sma_60":4.81,"sma_120":4.84},{"date":"2026-04-21","open":4.71,"high":4.8,"low":4.68,"close":4.71,"volume":32436,"rsi_14":64.1,"sma_20":4.73,"sma_60":4.81,"sma_120":4.84},{"date":"2026-04-22","open":4.72,"high":4.72,"low":4.58,"close":4.64,"volume":30653,"rsi_14":52.05,"sma_20":4.7,"sma_60":4.81,"sma_120":4.84},{"date":"2026-04-23","open":4.65,"high":4.8,"low":4.63,"close":4.67,"volume":47734,"rsi_14":47.76,"sma_20":4.68,"sma_60":4.81,"sma_120":4.84},{"date":"2026-04-24","open":4.65,"high":4.82,"low":4.64,"close":4.78,"volume":28202,"rsi_14":50.0,"sma_20":4.67,"sma_60":4.81,"sma_120":4.84},{"date":"2026-04-27","open":4.8,"high":4.91,"low":4.76,"close":4.83,"volume":45941,"rsi_14":65.57,"sma_20":4.66,"sma_60":4.8,"sma_120":4.84},{"date":"2026-04-28","open":4.75,"high":4.82,"low":4.67,"close":4.73,"volume":70969,"rsi_14":57.97,"sma_20":4.65,"sma_60":4.8,"sma_120":4.84},{"date":"2026-04-29","open":4.72,"high":4.8,"low":4.64,"close":4.68,"volume":52556,"rsi_14":61.54,"sma_20":4.66,"sma_60":4.8,"sma_120":4.84},{"date":"2026-04-30","open":4.72,"high":4.85,"low":4.61,"close":4.64,"volume":100235,"rsi_14":56.72,"sma_20":4.66,"sma_60":4.79,"sma_120":4.83},{"date":"2026-05-01","open":4.71,"high":4.71,"low":4.63,"close":4.68,"volume":36842,"rsi_14":58.57,"sma_20":4.66,"sma_60":4.79,"sma_120":4.83},{"date":"2026-05-04","open":4.67,"high":4.74,"low":4.61,"close":4.68,"volume":65463,"rsi_14":56.06,"sma_20":4.65,"sma_60":4.79,"sma_120":4.83},{"date":"2026-05-05","open":4.65,"high":4.79,"low":4.61,"close":4.61,"volume":50927,"rsi_14":52.11,"sma_20":4.65,"sma_60":4.78,"sma_120":4.83},{"date":"2026-05-06","open":4.68,"high":4.68,"low":4.46,"close":4.53,"volume":83340,"rsi_14":46.84,"sma_20":4.65,"sma_60":4.77,"sma_120":4.83},{"date":"2026-05-07","open":4.53,"high":4.64,"low":4.5,"close":4.63,"volume":66795,"rsi_14":51.16,"sma_20":4.65,"sma_60":4.77,"sma_120":4.82},{"date":"2026-05-08","open":4.65,"high":4.67,"low":4.55,"close":4.55,"volume":30394,"rsi_14":39.76,"sma_20":4.65,"sma_60":4.76,"sma_120":4.82},{"date":"2026-05-11","open":4.56,"high":4.64,"low":4.41,"close":4.48,"volume":132671,"rsi_14":37.08,"sma_20":4.65,"sma_60":4.75,"sma_120":4.81},{"date":"2026-05-12","open":4.5,"high":4.67,"low":4.5,"close":4.58,"volume":51683,"rsi_14":46.74,"sma_20":4.65,"sma_60":4.75,"sma_120":4.81},{"date":"2026-05-13","open":4.62,"high":4.66,"low":4.55,"close":4.59,"volume":17824,"rsi_14":43.96,"sma_20":4.64,"sma_60":4.75,"sma_120":4.8},{"date":"2026-05-14","open":4.56,"high":4.69,"low":4.53,"close":4.59,"volume":34159,"rsi_14":37.97,"sma_20":4.65,"sma_60":4.75,"sma_120":4.79},{"date":"2026-05-15","open":4.55,"high":4.68,"low":4.51,"close":4.52,"volume":48377,"rsi_14":30.86,"sma_20":4.64,"sma_60":4.74,"sma_120":4.78},{"date":"2026-05-18","open":4.5,"high":4.6,"low":4.41,"close":4.47,"volume":42971,"rsi_14":32.89,"sma_20":4.63,"sma_60":4.74,"sma_120":4.76},{"date":"2026-05-19","open":4.45,"high":4.57,"low":4.44,"close":4.47,"volume":25560,"rsi_14":35.21,"sma_20":4.62,"sma_60":4.74,"sma_120":4.74},{"date":"2026-05-20","open":4.55,"high":4.67,"low":4.49,"close":4.54,"volume":8110,"rsi_14":43.24,"sma_20":4.61,"sma_60":4.74,"sma_120":4.73},{"date":"2026-05-21","open":4.53,"high":4.63,"low":4.47,"close":4.47,"volume":63033,"rsi_14":36.36,"sma_20":4.6,"sma_60":4.73,"sma_120":4.71},{"date":"2026-05-22","open":4.49,"high":4.62,"low":4.47,"close":4.52,"volume":39185,"rsi_14":40.24,"sma_20":4.59,"sma_60":4.73,"sma_120":4.71},{"date":"2026-05-26","open":4.59,"high":4.89,"low":4.55,"close":4.83,"volume":90442,"rsi_14":60.38,"sma_20":4.59,"sma_60":4.73,"sma_120":4.7},{"date":"2026-05-27","open":4.78,"high":4.91,"low":4.66,"close":4.75,"volume":83485,"rsi_14":60.38,"sma_20":4.59,"sma_60":4.73,"sma_120":4.7},{"date":"2026-05-28","open":4.76,"high":4.76,"low":4.22,"close":4.29,"volume":357370,"rsi_14":38.03,"sma_20":4.57,"sma_60":4.72,"sma_120":4.69},{"date":"2026-05-29","open":4.26,"high":4.4,"low":3.8,"close":4.11,"volume":238663,"rsi_14":35.53,"sma_20":4.54,"sma_60":4.71,"sma_120":4.69},{"date":"2026-06-01","open":4.09,"high":4.13,"low":4.03,"close":4.11,"volume":70129,"rsi_14":37.24,"sma_20":4.52,"sma_60":4.7,"sma_120":4.68},{"date":"2026-06-02","open":4.07,"high":4.29,"low":4.07,"close":4.26,"volume":32684,"rsi_14":39.33,"sma_20":4.5,"sma_60":4.69,"sma_120":4.67},{"date":"2026-06-03","open":4.28,"high":4.29,"low":4.25,"close":4.25,"volume":23228,"rsi_14":38.67,"sma_20":4.48,"sma_60":4.68,"sma_120":4.67},{"date":"2026-06-04","open":4.25,"high":4.27,"low":4.16,"close":4.21,"volume":36292,"rsi_14":37.66,"sma_20":4.46,"sma_60":4.67,"sma_120":4.67},{"date":"2026-06-05","open":4.2,"high":4.21,"low":4.1,"close":4.15,"volume":38203,"rsi_14":37.91,"sma_20":4.44,"sma_60":4.65,"sma_120":4.67},{"date":"2026-06-08","open":4.25,"high":4.45,"low":4.21,"close":4.23,"volume":74504,"rsi_14":42.31,"sma_20":4.42,"sma_60":4.64,"sma_120":4.66},{"date":"2026-06-09","open":4.3,"high":4.39,"low":4.21,"close":4.31,"volume":75591,"rsi_14":45.12,"sma_20":4.41,"sma_60":4.63,"sma_120":4.66},{"date":"2026-06-10","open":4.41,"high":4.41,"low":4.24,"close":4.25,"volume":45596,"rsi_14":41.1,"sma_20":4.4,"sma_60":4.62,"sma_120":4.66},{"date":"2026-06-11","open":4.26,"high":4.29,"low":4.21,"close":4.23,"volume":21954,"rsi_14":42.41,"sma_20":4.38,"sma_60":4.61,"sma_120":4.7},{"date":"2026-06-12","open":4.23,"high":4.34,"low":4.23,"close":4.3,"volume":19995,"rsi_14":43.12,"sma_20":4.36,"sma_60":4.6,"sma_120":4.65},{"date":"2026-06-15","open":4.26,"high":4.33,"low":4.25,"close":4.25,"volume":20177,"rsi_14":28.36,"sma_20":4.35,"sma_60":4.58,"sma_120":4.65},{"date":"2026-06-16","open":4.25,"high":4.33,"low":4.25,"close":4.27,"volume":16946,"rsi_14":31.25,"sma_20":4.34,"sma_60":4.57,"sma_120":4.65},{"date":"2026-06-17","open":4.27,"high":4.39,"low":4.25,"close":4.32,"volume":43150,"rsi_14":51.72,"sma_20":4.33,"sma_60":4.56,"sma_120":4.65},{"date":"2026-06-18","open":4.31,"high":4.4,"low":4.27,"close":4.36,"volume":11830,"rsi_14":67.12,"sma_20":4.32,"sma_60":4.55,"sma_120":4.64},{"date":"2026-06-22","open":4.35,"high":4.36,"low":4.28,"close":4.33,"volume":18069,"rsi_14":64.47,"sma_20":4.32,"sma_60":4.53,"sma_120":4.64},{"date":"2026-06-23","open":4.31,"high":4.58,"low":4.31,"close":4.45,"volume":71650,"rsi_14":63.01,"sma_20":4.31,"sma_60":4.52,"sma_120":4.64},{"date":"2026-06-24","open":4.4,"high":4.53,"low":4.38,"close":4.43,"volume":49418,"rsi_14":62.16,"sma_20":4.29,"sma_60":4.51,"sma_120":4.64},{"date":"2026-06-25","open":4.45,"high":4.56,"low":4.41,"close":4.44,"volume":25498,"rsi_14":66.2,"sma_20":4.28,"sma_60":4.5,"sma_120":4.64},{"date":"2026-06-26","open":4.4,"high":4.56,"low":4.4,"close":4.51,"volume":46030,"rsi_14":75.0,"sma_20":4.29,"sma_60":4.51,"sma_120":4.64},{"date":"2026-06-29","open":4.54,"high":4.54,"low":4.45,"close":4.5,"volume":8074,"rsi_14":70.77,"sma_20":4.31,"sma_60":4.5,"sma_120":4.64},{"date":"2026-06-30","open":4.49,"high":4.54,"low":4.4,"close":4.49,"volume":17047,"rsi_14":65.52,"sma_20":4.33,"sma_60":4.5,"sma_120":4.64},{"date":"2026-07-01","open":4.47,"high":4.53,"low":4.42,"close":4.47,"volume":16069,"rsi_14":70.37,"sma_20":4.34,"sma_60":4.49,"sma_120":4.64},{"date":"2026-07-02","open":4.52,"high":4.55,"low":4.31,"close":4.32,"volume":69240,"rsi_14":56.72,"sma_20":4.34,"sma_60":4.49,"sma_120":4.65},{"date":"2026-07-06","open":4.29,"high":4.38,"low":4.21,"close":4.38,"volume":55276,"rsi_14":53.97,"sma_20":4.35,"sma_60":4.48,"sma_120":4.65},{"date":"2026-07-07","open":4.35,"high":4.35,"low":4.25,"close":4.25,"volume":10839,"rsi_14":50.0,"sma_20":4.35,"sma_60":4.48,"sma_120":4.65},{"date":"2026-07-08","open":4.3,"high":4.36,"low":4.23,"close":4.3,"volume":18652,"rsi_14":51.95,"sma_20":4.36,"sma_60":4.48,"sma_120":4.65},{"date":"2026-07-09","open":4.31,"high":4.37,"low":4.25,"close":4.33,"volume":49193,"rsi_14":50.67,"sma_20":4.36,"sma_60":4.47,"sma_120":4.64},{"date":"2026-07-10","open":4.25,"high":4.33,"low":4.24,"close":4.24,"volume":40399,"rsi_14":42.5,"sma_20":4.36,"sma_60":4.47,"sma_120":4.64},{"date":"2026-07-13","open":4.2,"high":4.3,"low":4.2,"close":4.24,"volume":28319,"rsi_14":44.16,"sma_20":4.36,"sma_60":4.46,"sma_120":4.64},{"date":"2026-07-14","open":4.24,"high":4.26,"low":4.2,"close":4.21,"volume":18711,"rsi_14":32.35,"sma_20":4.35,"sma_60":4.45,"sma_120":4.63},{"date":"2026-07-15","open":4.24,"high":4.3,"low":4.22,"close":4.22,"volume":8035,"rsi_14":34.33,"sma_20":4.35,"sma_60":4.45,"sma_120":4.63},{"date":"2026-07-16","open":4.22,"high":4.27,"low":4.2,"close":4.26,"volume":13941,"rsi_14":37.14,"sma_20":4.35,"sma_60":4.44,"sma_120":4.63},{"date":"2026-07-17","open":4.23,"high":4.28,"low":4.2,"close":4.24,"volume":19022,"rsi_14":29.23,"sma_20":4.35,"sma_60":4.43,"sma_120":4.62},{"date":"2026-07-20","open":4.24,"high":4.26,"low":4.22,"close":4.24,"volume":8187,"rsi_14":29.69,"sma_20":4.34,"sma_60":4.43,"sma_120":4.62},{"date":"2026-07-21","open":4.26,"high":4.27,"low":4.22,"close":4.24,"volume":9674,"rsi_14":30.16,"sma_20":4.34,"sma_60":4.42,"sma_120":4.61},{"date":"2026-07-22","open":4.24,"high":4.27,"low":4.22,"close":4.23,"volume":18275,"rsi_14":30.65,"sma_20":4.33,"sma_60":4.41,"sma_120":4.61},{"date":"2026-07-23","open":4.27,"high":4.52,"low":4.27,"close":4.48,"volume":30674,"rsi_14":61.11,"sma_20":4.33,"sma_60":4.4,"sma_120":4.6},{"date":"2026-07-24","open":4.5,"high":4.5,"low":4.34,"close":4.34,"volume":12874,"rsi_14":47.5,"sma_20":4.32,"sma_60":4.4,"sma_120":4.6},{"date":"2026-07-27","open":4.39,"high":4.42,"low":4.35,"close":4.4,"volume":10302,"rsi_14":60.27,"sma_20":4.32,"sma_60":4.39,"sma_120":4.6},{"date":"2026-07-28","open":4.45,"high":4.53,"low":4.44,"close":4.5,"volume":22372,"rsi_14":62.82,"sma_20":4.32,"sma_60":4.39,"sma_120":4.59},{"date":"2026-07-29","open":4.5,"high":4.52,"low":4.48,"close":4.5,"volume":29995,"rsi_14":61.33,"sma_20":4.32,"sma_60":4.39,"sma_120":4.59},{"date":"2026-07-30","open":4.5,"high":4.53,"low":4.47,"close":4.5,"volume":33318,"rsi_14":70.15,"sma_20":4.32,"sma_60":4.38,"sma_120":4.58},{"date":"2026-07-31","open":4.5,"high":4.52,"low":4.49,"close":4.5,"volume":15474,"rsi_14":69.7,"sma_20":4.33,"sma_60":4.38,"sma_120":4.58},{"date":"2026-08-03","open":4.5,"high":4.53,"low":4.5,"close":4.51,"volume":10737,"rsi_14":74.05,"sma_20":4.34,"sma_60":4.38,"sma_120":4.57},{"date":"2026-08-04","open":4.54,"high":4.7,"low":4.5,"close":4.59,"volume":66943,"rsi_14":76.06,"sma_20":4.35,"sma_60":4.38,"sma_120":4.57},{"date":"2026-08-05","open":4.53,"high":4.54,"low":4.48,"close":4.5,"volume":28752,"rsi_14":65.79,"sma_20":4.36,"sma_60":4.38,"sma_120":4.57},{"date":"2026-08-06","open":4.47,"high":4.54,"low":4.46,"close":4.53,"volume":53179,"rsi_14":68.83,"sma_20":4.37,"sma_60":4.38,"sma_120":4.56},{"date":"2026-08-07","open":4.5,"high":4.5,"low":4.36,"close":4.42,"volume":63500,"rsi_14":60.23,"sma_20":4.38,"sma_60":4.38,"sma_120":4.56},{"date":"2026-08-10","open":4.46,"high":4.55,"low":4.44,"close":4.45,"volume":29294,"rsi_14":61.54,"sma_20":4.39,"sma_60":4.38,"sma_120":4.56},{"date":"2026-08-11","open":4.5,"high":4.59,"low":4.38,"close":4.5,"volume":46429},{"date":"2026-08-12","open":4.5,"high":4.55,"low":4.5,"close":4.51,"volume":16810,"rsi_14":52.11,"sma_20":4.42,"sma_60":4.38,"sma_120":4.56},{"date":"2026-08-13","open":4.51,"high":4.55,"low":4.5,"close":4.51,"volume":10554,"rsi_14":64.91,"sma_20":4.43,"sma_60":4.38,"sma_120":4.56},{"date":"2026-08-14","open":4.51,"high":4.61,"low":4.5,"close":4.56,"volume":20345,"rsi_14":64.29,"sma_20":4.45,"sma_60":4.38,"sma_120":4.56},{"date":"2026-08-17","open":4.56,"high":4.67,"low":4.56,"close":4.6,"volume":24612,"rsi_14":60.0,"sma_20":4.47,"sma_60":4.38,"sma_120":4.56},{"date":"2026-08-18","open":4.62,"high":4.67,"low":4.6,"close":4.61,"volume":14364,"rsi_14":60.78,"sma_20":4.49,"sma_60":4.38,"sma_120":4.56},{"date":"2026-08-19","open":4.65,"high":4.68,"low":4.53,"close":4.53,"volume":50566},{"date":"2026-08-20","open":5.0,"high":5.05,"low":4.56,"close":4.69,"volume":250972,"rsi_14":62.67,"sma_20":4.51,"sma_60":4.38,"sma_120":4.56},{"date":"2026-08-21","open":4.7,"high":4.73,"low":4.62,"close":4.65,"volume":14284,"rsi_14":58.97,"sma_20":4.53,"sma_60":4.38,"sma_120":4.56},{"date":"2026-08-24","open":4.65,"high":4.67,"low":4.47,"close":4.55,"volume":65712,"rsi_14":47.5,"sma_20":4.54,"sma_60":4.38,"sma_120":4.55},{"date":"2026-08-25","open":4.53,"high":4.58,"low":4.53,"close":4.55,"volume":39598,"rsi_14":53.52,"sma_20":4.54,"sma_60":4.39,"sma_120":4.55},{"date":"2026-08-26","open":4.53,"high":4.62,"low":4.47,"close":4.55,"volume":42950,"rsi_14":51.47,"sma_20":4.54,"sma_60":4.4,"sma_120":4.55},{"date":"2026-08-27","open":4.61,"high":4.68,"low":4.56,"close":4.68,"volume":49376,"rsi_14":68.57,"sma_20":4.55,"sma_60":4.4,"sma_120":4.54},{"date":"2026-08-28","open":4.63,"high":4.7,"low":4.62,"close":4.63,"volume":22616,"rsi_14":62.5,"sma_20":4.56,"sma_60":4.41,"sma_120":4.54},{"date":"2026-08-31","open":4.74,"high":4.79,"low":4.59,"close":4.68,"volume":64062},{"date":"2026-09-01","open":4.7,"high":4.75,"low":4.61,"close":4.66,"volume":39109,"rsi_14":60.27,"sma_20":4.57,"sma_60":4.43,"sma_120":4.54},{"date":"2026-09-02","open":4.66,"high":4.72,"low":4.6,"close":4.66,"volume":13865},{"date":"2026-09-03","open":4.68,"high":4.71,"low":4.62,"close":4.63,"volume":40477,"rsi_14":54.93,"sma_20":4.58,"sma_60":4.44,"sma_120":4.54},{"date":"2026-09-04","open":4.64,"high":4.72,"low":4.63,"close":4.64,"volume":13718,"rsi_14":52.94,"sma_20":4.59,"sma_60":4.44,"sma_120":4.53},{"date":"2026-09-08","open":4.68,"high":4.82,"low":4.65,"close":4.79,"volume":48502,"rsi_14":60.98,"sma_20":4.61,"sma_60":4.45,"sma_120":4.53},{"date":"2026-09-09","open":4.7,"high":4.78,"low":4.64,"close":4.65,"volume":12998},{"date":"2026-09-10","open":4.63,"high":4.72,"low":4.63,"close":4.66,"volume":13228,"rsi_14":47.95,"sma_20":4.62,"sma_60":4.47,"sma_120":4.52},{"date":"2026-09-11","open":4.66,"high":4.7,"low":4.61,"close":4.66,"volume":19744,"rsi_14":50.72,"sma_20":4.63,"sma_60":4.47,"sma_120":4.52},{"date":"2026-09-14","open":4.88,"high":4.88,"low":4.65,"close":4.73,"volume":49382,"rsi_14":63.64,"sma_20":4.64,"sma_60":4.48,"sma_120":4.52},{"date":"2026-09-15","open":4.73,"high":4.82,"low":4.73,"close":4.79,"volume":68736},{"date":"2026-09-16","open":4.82,"high":4.83,"low":4.72,"close":4.74,"volume":23376,"rsi_14":62.34,"sma_20":4.66,"sma_60":4.49,"sma_120":4.51},{"date":"2026-09-17","open":4.72,"high":4.75,"low":4.69,"close":4.72,"volume":33383,"rsi_14":53.03,"sma_20":4.67,"sma_60":4.5,"sma_120":4.51},{"date":"2026-09-18","open":4.69,"high":4.75,"low":4.65,"close":4.72,"volume":21203,"rsi_14":57.38,"sma_20":4.67,"sma_60":4.5,"sma_120":4.51},{"date":"2026-09-21","open":4.7,"high":4.75,"low":4.63,"close":4.71,"volume":43145,"rsi_14":52.63,"sma_20":4.67,"sma_60":4.51,"sma_120":4.51},{"date":"2026-09-22","open":4.74,"high":4.75,"low":4.69,"close":4.73,"volume":11927,"rsi_14":56.14,"sma_20":4.68,"sma_60":4.51,"sma_120":4.51},{"date":"2026-09-23","open":4.68,"high":4.77,"low":4.68,"close":4.73,"volume":11406,"rsi_14":56.14,"sma_20":4.69,"sma_60":4.52,"sma_120":4.51},{"date":"2026-09-24","open":4.73,"high":4.76,"low":4.62,"close":4.74,"volume":15873,"rsi_14":60.0,"sma_20":4.7,"sma_60":4.52,"sma_120":4.51},{"date":"2026-09-25","open":4.75,"high":4.77,"low":4.71,"close":4.74,"volume":4014,"rsi_14":59.26,"sma_20":4.7,"sma_60":4.52,"sma_120":4.51},{"date":"2026-09-28","open":4.72,"high":4.72,"low":4.62,"close":4.67,"volume":24632,"rsi_14":36.96,"sma_20":4.7,"sma_60":4.53,"sma_120":4.51},{"date":"2026-09-29","open":4.69,"high":4.72,"low":4.62,"close":4.71,"volume":14678,"rsi_14":58.33,"sma_20":4.7,"sma_60":4.54,"sma_120":4.51},{"date":"2026-09-30","open":4.67,"high":4.69,"low":4.63,"close":4.63,"volume":9577},{"date":"2026-10-01","open":4.63,"high":4.74,"low":4.63,"close":4.63,"volume":12997,"rsi_14":46.51,"sma_20":4.7,"sma_60":4.55,"sma_120":4.51},{"date":"2026-10-02","open":4.63,"high":4.67,"low":4.63,"close":4.63,"volume":10961,"rsi_14":36.11,"sma_20":4.7,"sma_60":4.55,"sma_120":4.51},{"date":"2026-10-05","open":4.71,"high":4.71,"low":4.6,"close":4.64,"volume":18334,"rsi_14":25.81,"sma_20":4.7,"sma_60":4.56,"sma_120":4.51},{"date":"2026-10-06","open":4.65,"high":4.7,"low":4.63,"close":4.65,"volume":27281,"rsi_14":33.33,"sma_20":4.69,"sma_60":4.57,"sma_120":4.51},{"date":"2026-10-07","open":4.6,"high":4.62,"low":4.57,"close":4.59,"volume":24735},{"date":"2026-10-08","open":4.53,"high":4.61,"low":4.42,"close":4.43,"volume":30393,"rsi_14":19.15,"sma_20":4.68,"sma_60":4.58,"sma_120":4.51},{"date":"2026-10-09","open":4.45,"high":4.59,"low":4.45,"close":4.56,"volume":8842,"rsi_14":37.29,"sma_20":4.67,"sma_60":4.58,"sma_120":4.51},{"date":"2026-10-12","open":4.55,"high":4.55,"low":4.44,"close":4.5,"volume":20574,"rsi_14":31.75,"sma_20":4.66,"sma_60":4.58,"sma_120":4.51},{"date":"2026-10-13","open":4.42,"high":4.62,"low":4.39,"close":4.44,"volume":38855,"rsi_14":28.99,"sma_20":4.65,"sma_60":4.59,"sma_120":4.51},{"date":"2026-10-14","open":4.41,"high":4.45,"low":4.32,"close":4.32,"volume":56534,"rsi_14":23.75,"sma_20":4.62,"sma_60":4.59,"sma_120":4.5},{"date":"2026-10-15","open":4.35,"high":4.5,"low":4.26,"close":4.29,"volume":17191,"rsi_14":22.89,"sma_20":4.6,"sma_60":4.59,"sma_120":4.5},{"date":"2026-10-16","open":4.28,"high":4.28,"low":4.21,"close":4.21,"volume":23592,"rsi_14":22.62,"sma_20":4.58,"sma_60":4.59,"sma_120":4.49},{"date":"2026-10-19","open":4.2,"high":4.31,"low":4.13,"close":4.29,"volume":43416,"rsi_14":26.14,"sma_20":4.56,"sma_60":4.58,"sma_120":4.49},{"date":"2026-10-20","open":4.25,"high":4.34,"low":4.21,"close":4.26,"volume":19202,"rsi_14":27.38,"sma_20":4.53,"sma_60":4.58,"sma_120":4.49},{"date":"2026-10-21","open":4.24,"high":4.33,"low":4.21,"close":4.3,"volume":25916,"rsi_14":31.03,"sma_20":4.51,"sma_60":4.58,"sma_120":4.48},{"date":"2026-10-22","open":4.3,"high":4.35,"low":4.29,"close":4.33,"volume":27294,"rsi_14":33.33,"sma_20":4.49,"sma_60":4.58,"sma_120":4.48},{"date":"2026-10-23","open":4.33,"high":4.36,"low":4.33,"close":4.34,"volume":16130,"rsi_14":33.7,"sma_20":4.47,"sma_60":4.57,"sma_120":4.48}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.49,"pbr":1.04,"ttm_eps":null,"close":2.81},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.66,"pbr":1.06,"ttm_eps":null,"close":2.95},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.63,"pbr":1.15,"ttm_eps":null,"close":3.3},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.53,"pbr":1.22,"ttm_eps":null,"close":3.78},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.38,"pbr":1.49,"ttm_eps":null,"close":4.85},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.77,"pbr":1.41,"ttm_eps":null,"close":4.76},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.24,"pbr":1.19,"ttm_eps":null,"close":4.56},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.55,"pbr":1.14,"ttm_eps":null,"close":4.49},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.27,"pbr":1.09,"ttm_eps":null,"close":4.49}],"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":"BOS Better Online Solutions","phase":"above-fold","symbol_resolved":true}